Rivaldi_Prediction/data/featuSGD/IT0003132476_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
1091,2000-02-03,9.800000190734863,9.920000076293944,9.5,9.600000381469727,7870875.0,0.03157896744577515,-1.0999973773993728,-1.4285665628980728,35.77982735005121,35.83274284670257,0.15552665186811865,0.4398890915303877,0.44540767171670126,0.5270571571412042,24.313738618755004,0.42000007629394354,-0.1806299551427415,-0.34799981117248535,-1.0750297868362857,0.379030164491315,-0.7115147990043855,0.01551517665941482,0.42548993037874183,73.91307052006373,40.85805611360496,0.3635149878319006,2,0.1099996566772461,0.3899998664855957,0.21499991416931152,0.7799997329711914,0.23999977111816406,3,0.03061226376490178,-1.8888712283769107,9.5,1.9999841055392789,9.65999984741211,3.8000228883145617,9.68000030517578,0.03061226376490178
1092,2000-02-04,9.81999969482422,9.880000114440918,9.600000381469727,9.68000030517578,6808625.0,0.002040765683684942,1.1538422037193266,0.699997615811953,39.60396086348112,34.8153693386048,0.05685126609562552,0.3645468302910775,0.425408167627344,0.5070576530518469,24.151166660763877,0.2799997329711914,-0.23946301643773538,-0.2810002803802476,-0.9614923089686158,0.3994917482081206,-0.6212462946744317,0.059245733913936505,0.3289414179927217,78.26078843981037,40.677274008745755,0.3402460142941839,2,0.0200004577636701,0.37000036239623846,0.19500041007995428,0.7600002288818342,0.11999988555908025,4,0.01832997054680674,-1.0999973773993728,9.800000190734863,-1.8888712283769107,9.5,1.9999841055392789,9.65999984741211,0.01832997054680674
1093,2000-02-07,10.18000030517578,10.220000267028807,9.760000228881836,9.760000228881836,9694875.0,0.03665994109361348,-1.1904759742235418,3.0000136239781128,52.25225960547109,35.39800472956408,-0.3422788975801101,-0.021772860414456474,0.06540755727578507,0.14705704270028797,23.5078761502355,0.4600000381469709,-0.3094946195667774,0.09500031471252335,-0.5605829445600818,0.7505835739851285,-0.23279131492378013,0.42279194434882683,-0.7200002670288068,94.59460504390118,50.58340468994348,0.327791629636303,2,-0.34000015258788885,0.00999975204467951,-0.16500020027160467,0.3999996185302752,-0.2400007247924787,0,-0.017681758328068287,1.1538422037193266,9.81999969482422,-1.0999973773993728,9.800000190734863,-1.8888712283769107,9.5,-0.017681758328068287
1094,2000-02-08,11.119999885559082,11.18000030517578,10.15999984741211,11.15999984741211,26796624.0,0.09233787349744804,24.499731782041213,-0.09523798711177556,62.67605610154881,38.19534429640284,-1.2717953046818256,-0.9589579538141599,-0.8745920231075175,-0.7929425376830146,23.568369523375207,1.02000045776367,-0.312278862328478,1.0019999027252204,0.2138883084510912,1.7901114969993497,0.6079441055881567,1.3960556998622842,-1.6447998428344732,96.47056513592668,53.91843642610581,0.39405579713706457,2,-0.7999997138977051,-0.7999997138977051,-1.1049997806549072,-0.5399999618530273,-1.3000001907348615,1,-0.11330937426700227,-1.1904759742235418,10.18000030517578,1.1538422037193266,9.81999969482422,-1.0999973773993728,9.800000190734863,-0.11330937426700227
1095,2000-02-09,10.760000228881836,11.699999809265135,10.739999771118164,11.600000381469727,24927124.0,-0.03237407017825222,-1.1818156202993626,21.000023841880648,53.28947058840138,40.968247773581176,-0.8752926351984449,-0.6097428376607539,-0.5145923664302714,-0.4329428810057685,23.930191204551512,0.9600000381469709,-0.32071313784515354,0.6290002346038825,-0.19347097759416698,1.451471446801932,0.21776462850485778,1.0402358407029073,-1.2166081756591804,57.2727426418602,19.406446915915204,0.4112356060990252,2,-0.18000030517578125,-0.18000030517578125,-0.7450001239776611,-0.18000030517578125,-0.7399997711181641,2,-0.055762116050817045,24.499731782041213,11.119999885559082,-1.1904759742235418,10.18000030517578,1.1538422037193266,9.81999969482422,-0.055762116050817045
1096,2000-02-10,10.579999923706056,10.880000114440918,10.479999542236328,10.539999961853027,8595375.0,-0.016728652541532996,-3.9999821186960953,-0.04761899355588969,53.6423891250795,43.39787877666615,-0.6263385995127493,-0.42640158920641014,-0.3345920612544919,-0.252942575829989,24.03380960481183,0.40000057220458984,-0.32895240523170344,0.43299994468689107,-0.4121745482419481,1.2781744376157302,0.010412698222470596,0.8555871911513115,-0.9072114051208526,46.66665758405178,10.117325224637888,0.4225872464644197,2,-1.7763568394002505e-15,-1.7763568394002505e-15,-0.5649998188018817,-1.7763568394002505e-15,-0.7799997329711932,3,-0.035916835272321035,-1.1818156202993626,10.760000228881836,24.499731782041213,11.119999885559082,-1.1904759742235418,10.18000030517578,-0.035916835272321035
1097,2000-02-11,10.5600004196167,10.5600004196167,10.100000381469727,10.520000457763672,10985000.0,-0.0018903123094118346,22.000023841880648,0.9999999999999556,56.25001241763795,46.117245701146494,-0.5304353883193045,-0.41674243507279485,-0.3145925571651347,-0.23294307174063178,23.783856738674547,0.4799995422363299,-0.2884792552923585,0.4060004234313972,-0.45093167393730305,1.2629325208000974,-0.022465625252953814,0.8344664721157482,-0.7655792235906986,41.23713215323488,2.989033825999414,0.4284660486843502,2,0.029999256134033203,0.01999950408935547,-0.5450003147125244,0.01999950408935547,-0.7400007247924787,4,-0.04924246563453705,-3.9999821186960953,10.579999923706056,-1.1818156202993626,10.760000228881836,24.499731782041213,11.119999885559082,-0.04924246563453705
1098,2000-02-14,10.479999542236328,10.5,10.119999885559082,10.31999969482422,9063000.0,-0.007575840359983155,2.799986648610502,3.9999999999999556,54.72972515815367,48.84402810881746,-0.36321682579817427,-0.3350159171059701,-0.23459167978476358,-0.15294219436026069,23.52039610906183,0.4400005340576172,-0.20138273572012366,0.31399955749511754,-0.5546448420219274,1.1826439570121625,-0.12032264226340494,0.74832175725364,-0.5712436294159797,23.749956041558782,-15.016837238569728,0.43432219975852226,2,0.1100001335144043,0.10000038146972656,-0.4649994373321533,0.10000038146972656,-0.39999961853027166,0,-0.05152671616794713,22.000023841880648,10.5600004196167,-3.9999821186960953,10.579999923706056,-1.1818156202993626,10.760000228881836,-0.05152671616794713
1099,2000-02-15,10.479999542236328,10.760000228881836,10.479999542236328,10.760000228881836,11146750.0,0.0,1.0,-1.7500059604701814,60.0,52.02485568998051,-0.26224550774958644,-0.3199146388936587,-0.23459167978476358,-0.15294219436026069,23.409124000844255,0.2800006866455078,-0.12386082355762618,0.29399957656860387,-0.584669203339109,1.1726683564763167,-0.14533481338525256,0.7333339665224603,-0.46376899562929275,23.749956041558782,-17.581836862107515,0.43933438995385615,2,0.12000036239624023,0.10000038146972656,-0.4649994373321533,0.10000038146972656,-0.4199991226196289,1,-0.05152671616794713,2.799986648610502,10.479999542236328,22.000023841880648,10.5600004196167,-3.9999821186960953,10.579999923706056,-0.05152671616794713
1100,2000-02-16,10.800000190734863,10.84000015258789,10.600000381469727,10.800000190734863,9673375.0,0.03053441435840476,5.0,-0.0,69.28570504091607,55.74773098896549,-0.4229233964291108,-0.6412910708463659,-0.5545923282832987,-0.47294284285879584,23.34097521548933,0.3600006103515625,-0.028107776757396508,0.5940001964569088,-0.3225700489109915,1.5105704418248092,0.13571507377295866,1.052285319140859,-0.6827434883683416,89.74359601363999,41.96377567323597,0.45828512268394994,2,-0.15000009536743164,-0.2200002670288086,-0.7850000858306885,-0.2200002670288086,-0.7399997711181641,2,-0.09074078505585292,1.0,10.479999542236328,2.799986648610502,10.479999542236328,22.000023841880648,10.5600004196167,-0.09074078505585292
1101,2000-02-17,10.720000267028807,10.960000038146973,10.600000381469727,10.720000267028807,10495875.0,-0.007407400212333992,-2.0000000000000444,0.0,67.36110467234015,58.83185807883872,-0.2220481740076128,-0.5783416363232501,-0.4745924045772423,-0.3929429191527394,23.34254208943302,0.3599996566772461,0.07996378758969236,0.5060002803802472,-0.426238654599155,1.4382392153596495,0.039880812890546125,0.9721197478699484,-0.5077789782483677,72.0930387291728,19.94006205523843,0.46611946748970073,2,0.00999975204467951,-0.14000034332275213,-0.705000162124632,-0.14000034332275213,-0.6800003051757795,3,-0.06529848804370875,5.0,10.800000190734863,1.0,10.479999542236328,2.799986648610502,10.479999542236328,-0.06529848804370875
1102,2000-02-18,10.5600004196167,10.779999732971193,10.5,10.699999809265137,5631875.0,-0.01492535852860144,-1.1538422037193403,-100.0,64.66666391160845,60.21123633507621,0.06030096714896693,-0.42434644251236087,-0.3145925571651347,-0.23294307174063178,23.24152964147291,0.2799997329711932,0.2016099500192592,0.3360003948211663,-0.607060710771913,1.2790615004142456,-0.13553015797537427,0.8075309476177068,-0.25851241960717886,52.38100644411242,-2.5954836576736966,0.4715305527965398,2,0.3399996757507324,0.01999950408935547,-0.5450003147125244,0.01999950408935547,-0.5399999618530273,4,-0.07196971578429368,-2.0000000000000444,10.720000267028807,5.0,10.800000190734863,1.0,10.479999542236328,-0.07196971578429368
1103,2000-02-21,10.600000381469727,10.699999809265137,10.34000015258789,10.520000457763672,5243375.0,0.003787875024959364,1.5714373297002724,-0.5714305177111717,65.56292039031169,60.53199903382764,0.09626681700285822,-0.45623422722033524,-0.354592519018162,-0.2729430335936591,22.974628365986288,0.3599996566772461,0.30322976436594473,0.3560003280639652,-0.6017690560206894,1.3137697121486198,-0.12288436397836122,0.8348850201062916,1.0999994277954084,41.9355285279419,-15.800589938282677,0.4788846920423271,2,0.2999997138977051,-0.020000457763671875,-0.5850002765655518,-0.020000457763671875,-0.48000049591064453,0,-0.07358496779010082,-1.1538422037193403,10.5600004196167,-2.0000000000000444,10.720000267028807,5.0,10.800000190734863,-0.07358496779010082
1104,2000-02-22,10.279999732971193,10.699999809265137,10.199999809265137,10.600000381469727,8530875.0,-0.030188739337966397,-1.0833311809456068,-4.000011920940302,62.26414188988789,61.529184733992814,0.31802671745462163,-0.1369546196665059,-0.03459187051962864,0.047057614904874256,22.55787641115369,0.5,0.3917942865176123,0.031999683380128374,-0.9256641817495446,0.9896635485098013,-0.4468322491847072,0.510831615944964,1.392800083160397,10.52630258069235,-51.45271701608297,0.47883193256483636,2,0.2500004768371564,0.3000001907348615,-0.2649996280670184,0.3000001907348615,0.0,1,-0.0194552348696736,1.5714373297002724,10.600000381469727,-1.1538422037193403,10.5600004196167,-2.0000000000000444,10.720000267028807,-0.0194552348696736
1105,2000-02-23,10.199999809265137,10.380000114440918,10.020000457763672,10.199999809265137,12595000.0,-0.007782093947869662,-1.000005298209735,-0.0,56.75674804899564,61.87522461442794,0.34669556371273025,-0.03844868838748283,0.04540805318642782,0.12705753861093072,21.951699263482745,0.3599996566772461,0.42501735530186835,-0.061000251770019887,-1.0080599788166698,0.88605947527663,-0.5345301152933448,0.41252961175330505,1.4138880065917956,19.14887572907927,-39.613656700369305,0.473529863523325,2,0.29000043869018555,0.38000011444091797,-0.18499970436096191,0.38000011444091797,0.0200004577636701,2,-0.01372543061434861,-1.0833311809456068,10.279999732971193,1.5714373297002724,10.600000381469727,-1.1538422037193403,10.5600004196167,-0.01372543061434861
1106,2000-02-24,9.920000076293944,10.140000343322754,9.81999969482422,10.079999923706056,11337000.0,-0.027450954726181087,1.2857133125796019,-100.0,51.552800365831644,61.35331216422725,0.5847181890464572,0.27120774051273777,0.325407786157621,0.4070572715821239,21.138086418832497,0.3800001144409162,0.34009747122344436,-0.3509999752044699,-1.2780190027288576,0.5760190523199178,-0.8145094889666638,0.11250953855772394,1.5982544980773934,10.41670598917344,-43.98419633568042,0.46350951376219407,2,0.46999979019165217,0.6599998474121112,0.09500002861023127,0.6599998474121112,0.5399999618530291,3,0.014112937726413755,-1.000005298209735,10.199999809265137,-1.0833311809456068,10.279999732971193,1.5714373297002724,10.600000381469727,0.014112937726413755
1107,2000-02-25,9.960000038146973,10.100000381469727,9.960000038146973,10.0,4827625.0,0.004032254188043538,-6.0000238418806475,0.24999999999999445,46.20689269620452,60.406330779566225,0.503618591858535,0.26362610711181844,0.2854078243045919,0.3670573097290948,20.280504925068698,0.18000030517578303,0.3088376954191361,-0.32300000190734934,-1.2258866671650068,0.5798866633503081,-0.7744433345361781,0.1284433307214794,1.4223941458605953,15.909127854113688,-32.027510321056226,0.4514433326288292,2,0.42999982833862305,0.619999885559082,0.05500006675720215,0.619999885559082,0.26000022888183416,4,0.008032120823258326,1.2857133125796019,9.920000076293944,-1.000005298209735,10.199999809265137,-1.0833311809456068,10.279999732971193,0.008032120823258326
1108,2000-02-28,9.81999969482422,10.140000343322754,9.699999809265137,10.0,8607500.0,-0.014056259315918473,-1.095240257764497,4.500011920940279,19.047634185297056,55.856067911265896,0.6036306777797602,0.4370609699056178,0.425408167627344,0.5070576530518469,19.322756388734746,0.4400005340576172,0.28263602866377724,-0.47000031471252335,-1.3552004070960368,0.41519977767099014,-0.9126003609042801,-0.027400268520766602,1.4374029300486804,11.99998855590838,-28.566532995847282,0.4426000461917564,2,0.5100002288818342,0.7600002288818342,0.19500041007995428,0.7600002288818342,0.46000003814697266,0,0.020366677103347053,-6.0000238418806475,9.960000038146973,1.2857133125796019,9.920000076293944,-1.000005298209735,10.199999809265137,0.020366677103347053
1109,2000-02-29,9.65999984741211,9.800000190734863,9.619999885559082,9.800000190734863,11176375.0,-0.01629326399026687,1.5714266251592293,0.777778366464637,21.052644787722357,50.49683899424437,0.7097154522075151,0.6293267257884558,0.5854080150394552,0.6670575004639581,18.467187466212216,0.1999998092651385,0.24150709991979546,-0.6300001621246345,-1.515200254508148,0.255199930258879,-1.0726002083163912,-0.18740011593287775,1.4416624959000153,5.263151290346058,-31.819094969095254,0.4426000461917564,2,0.630000114440918,0.9200000762939453,0.35500025749206543,0.9200000762939453,0.6599998474121112,1,0.04761905232019292,-1.095240257764497,9.81999969482422,-6.0000238418806475,9.960000038146973,1.2857133125796019,9.920000076293944,0.04761905232019292
1110,2000-03-01,10.079999923706056,10.079999923706056,9.739999771118164,9.84000015258789,9789500.0,0.04347826945426547,1.8333373069800807,-1.7142798754777002,38.317764089638246,47.269801151721936,0.19762519356042674,0.26878759558348087,0.16540793874550808,0.24705742417001098,17.14878003590541,0.4200000762939471,0.21802015960373566,-0.23900008201598943,-1.0501307084350113,0.5721305444030325,-0.6445653952255004,0.1665652311935215,0.8438629246757028,88.46146792355974,50.4190811008595,0.4055653132095105,3,0.11999988555908025,0.4999999999999982,-0.06499981880188166,0.4999999999999982,0.23999977111816406,2,0.019841251069335764,1.5714266251592293,9.65999984741211,-1.095240257764497,9.81999969482422,-6.0000238418806475,9.960000038146973,0.019841251069335764
1111,2000-03-02,10.100000381469727,10.220000267028807,9.859999656677246,10.119999885559082,9259750.0,0.0019841724122073856,2.2727288490465805,-0.08333134650994542,39.25234686078823,44.445988146075244,0.08988089051422143,0.2871364094686353,0.14540748098183798,0.22705696640634088,16.651956082630363,0.3600006103515607,0.17612503022747283,-0.23399963378906286,-1.0152646355366972,0.5472653679585715,-0.62463213466288,0.15663286708475432,0.6673989113733114,80.00003178912391,40.611838207283796,0.39063250087381685,3,0.05999946594238281,0.4799995422363281,-0.08500027656555176,0.4799995422363281,0.17999935150146662,3,0.011881176339284316,1.8333373069800807,10.079999923706056,1.5714266251592293,9.65999984741211,-1.095240257764497,9.81999969482422,0.011881176339284316
1112,2000-03-03,10.0,10.220000267028807,9.739999771118164,9.9399995803833,11196375.0,-0.00990102749433508,-1.0869585048046446,-3.0000953697963855,38.88890851180129,41.48220904846298,0.1140891445874157,0.42300086335563236,0.24540786245156454,0.32705734787606744,16.03390742686315,0.48000049591064275,0.06854159236866408,-0.34300003051757777,-1.1031968110439418,0.4171967500087863,-0.7230984207807598,0.03709835974560427,0.6297113639689638,63.33331214058441,21.059553122832043,0.3800983902631818,3,0.15999984741210938,0.5799999237060547,0.015000104904174805,0.5799999237060547,0.0,4,0.046000003814697266,2.2727288490465805,10.100000381469727,1.8333373069800807,10.079999923706056,1.5714266251592293,9.65999984741211,0.046000003814697266
1113,2000-03-06,10.0,10.039999961853027,9.800000190734863,9.899999618530273,7691125.0,0.0,1.666659602424448,1.6666613685130731,38.88890851180129,38.884960895342246,0.022382380491505316,0.4309176364468179,0.24540786245156454,0.32705734787606744,16.734632083222138,0.23999977111816406,-0.036529636326847026,-0.3340000152587894,-1.1064848704076198,0.43848483989004094,-0.7202424428332037,0.052242412315624875,0.5085459865597777,63.33331214058441,17.943260761879685,0.3862424275744151,3,0.0,0.5799999237060547,0.015000104904174805,0.5799999237060547,-0.11999988555908203,0,0.022000026702880593,-1.0869585048046446,10.0,2.2727288490465805,10.100000381469727,1.8333373069800807,10.079999923706056,0.022000026702880593
1114,2000-03-07,9.859999656677246,10.0,9.739999771118164,9.960000038146973,9305500.0,-0.014000034332275368,1.8888865341414827,-1.0,26.262630154774527,35.49672557376212,0.10788573382666478,0.49717222087909363,0.38540820577431845,0.46705769119882135,15.412942900912352,0.26000022888183594,-0.1334732495656752,-0.4110003471374508,-1.1161664805000218,0.29416578622512013,-0.7635834138187363,-0.058417280456165344,0.5419207977624474,24.9999503295141,-14.169142780333885,0.3525830666812855,3,0.06000041961669922,0.7300000190734863,0.1550004482269287,0.7200002670288086,-0.03999996185302557,1,0.042596358105298826,1.666659602424448,10.0,-1.0869585048046446,10.0,2.2727288490465805,10.100000381469727,0.042596358105298826
1115,2000-03-08,10.15999984741211,10.4399995803833,9.920000076293944,9.9399995803833,18512750.0,0.03042598389257556,-3.0000073359766892,-2.199994277975929,37.27272766680731,33.91005082942609,-0.22169918544567402,0.15801844049720515,0.08540801503945517,0.16705750046395806,13.425799241001668,0.5799999237060547,-0.23752841679791814,-0.08100013732910227,-0.7486245749340394,0.5866243002758349,-0.41481235613156997,0.2528120814733654,-0.5399999618530273,60.00002724784503,23.96304971703956,0.33381221880246836,3,-0.13000011444091797,0.42999982833862305,-0.14499974250793457,0.4200000762939453,-0.07999992370605291,2,0.015748016714081547,1.8888865341414827,9.859999656677246,1.666659602424448,10.0,-1.0869585048046446,10.0,0.015748016714081547
1116,2000-03-09,10.199999809265137,10.31999969482422,10.079999923706056,10.119999885559082,7937875.0,0.003937004178520276,-2.0000000000000666,0.3636355754767282,41.34614679235595,33.369967951220694,-0.24340047209135918,0.09285064736656778,0.04540805318642782,0.12705753861093072,12.127090770800155,0.23999977111816406,-0.31284519520662357,-0.022000169754027965,-0.670353777373375,0.626353437865319,-0.34617697356370236,0.30217663405564643,-0.5635999298095697,65.71430906958146,30.433398759438496,0.32417680380967373,3,-0.1700000762939453,0.40000009536743164,-0.18499970436096191,0.38000011444091797,-0.15999984741210938,3,0.011764694882649085,-3.0000073359766892,10.15999984741211,1.8888865341414827,9.859999656677246,1.666659602424448,10.0,0.011764694882649085
1117,2000-03-10,10.039999961853027,10.239999771118164,9.9399995803833,10.199999809265137,7730000.0,-0.015686259843532002,1.5000039736467745,-2.0,37.27272766680728,35.39497833805516,-0.07918655548449749,0.2233470294782549,0.2054079005985372,0.2870573860230401,11.64658219407424,0.3000001907348633,-0.3665395628288586,-0.15599999427795375,-0.7888017986265492,0.4768018100706417,-0.4724008964522515,0.16040090789634398,-0.3875280883789056,42.85718178263577,8.070295541518263,0.3164009021742981,3,-0.010000228881835938,0.6100001335144043,-0.02499985694885254,0.5399999618530273,0.14000034332275213,4,0.02390435976394878,-2.0000000000000666,10.199999809265137,-3.0000073359766892,10.15999984741211,1.8888865341414827,9.859999656677246,0.02390435976394878
1118,2000-03-13,9.9399995803833,10.220000267028807,9.800000190734863,10.020000457763672,8055125.0,-0.009960197395386228,-1.3333359824311732,0.5000059604701619,41.414143846734035,37.65736712238979,0.04428269684129127,0.2959934284478152,0.30540828206826376,0.38705776749276666,11.0046993402188,0.42000007629394354,-0.38513690903281805,-0.22900037765503,-0.8568423820130437,0.39884162670298373,-0.5429213798340378,0.08492062452397775,-0.271777152770996,28.571409108682115,-8.900753864224146,0.31392100217900687,3,0.15000009536743164,0.7200002670288086,0.07500052452087402,0.6400003433227539,0.6400003433227557,0,0.006036259773603003,1.5000039736467745,10.039999961853027,-2.0000000000000666,10.199999809265137,-3.0000073359766892,10.15999984741211,0.006036259773603003
1119,2000-03-14,9.9399995803833,10.039999961853027,9.81999969482422,9.899999618530273,6056250.0,0.0,-1.2000047683761508,-0.49999403960089167,43.15789420849112,38.19515935781789,0.09854007342388549,0.26716120274351063,0.3013889835897423,0.38705776749276666,9.851286951877105,0.22000026702880682,-0.38724423337563607,-0.20200037956237793,-0.8198952693168238,0.4158945101920679,-0.5109478244396009,0.10694706531484499,-0.2563416097155766,21.874925494122976,-17.174959496850178,0.3089474448772225,3,0.15000009536743164,0.7200002670288086,0.07500052452087402,0.6400003433227539,0.6400003433227557,1,-0.006036163830508867,-1.3333359824311732,9.9399995803833,1.5000039736467745,10.039999961853027,-2.0000000000000666,10.199999809265137,-0.006036163830508867
1120,2000-03-15,9.81999969482422,9.859999656677246,9.68000030517578,9.859999656677246,8385250.0,-0.01207242360411176,7.999976158119441,-0.9999999999999556,47.12642859178624,39.07005732792878,0.1986729808546155,0.32672904692495486,0.4133132610597112,0.5070576530518469,8.540148817560427,0.2599992752075213,-0.3131692300181257,-0.27300024032592596,-0.8228752057589848,0.27687472510713285,-0.5479377230424554,0.0019372423906034442,0.6199998855590803,21.87492549412341,-19.937767068632446,0.2749374827165297,3,0.2400002479553205,0.8400001525878888,0.5000004768371564,0.7600002288818342,0.600000381469723,2,0.0,-1.2000047683761508,9.9399995803833,-1.3333359824311732,9.9399995803833,1.5000039736467745,10.039999961853027,0.0
1121,2000-03-16,10.020000457763672,10.0600004196167,9.81999969482422,9.979999542236328,9123375.0,0.020366677103347053,2.99998410553919,-1.000023841880692,51.57895635038351,40.480062643326804,-0.015499054738487672,0.07546637768267317,0.20094683675463898,0.30705689011239556,6.960895500420556,0.2400007247924787,-0.22995550646202645,-0.03799948692321742,-0.5022864420936326,0.42628746824719776,-0.270142964508425,0.19414399066199017,0.40479913711547866,60.71437086385958,14.979596814212705,0.23214347758520792,3,0.03999948501586914,0.26999950408935547,0.5599994659423828,0.5599994659423828,0.39999961853027166,3,0.005987970379372154,7.999976158119441,9.81999969482422,-1.2000047683761508,9.9399995803833,-1.3333359824311732,9.9399995803833,0.005987970379372154
1122,2000-03-17,9.800000190734863,10.15999984741211,9.699999809265137,10.079999923706056,20234876.0,-0.02195611347086801,1.0909112583527862,-6.999833110814464,49.49496263094337,41.65851310100926,0.19349592196638454,0.24834263631145248,0.3986777156934771,0.5270571571412042,5.501123007071318,0.46000003814697266,-0.21799440744388576,-0.21999974250793386,-0.6328462587406953,0.1928467737248276,-0.4264230006243146,-0.013576484391553123,0.6099034183502194,22.222202599292846,-26.632240262057334,0.20642325811638043,3,0.25999975204467773,0.48999977111816406,0.7799997329711914,0.7799997329711914,0.6199998855590803,4,0.024489772086439876,2.99998410553919,10.020000457763672,7.999976158119441,9.81999969482422,-1.2000047683761508,9.9399995803833,0.024489772086439876
1123,2000-03-20,9.81999969482422,9.859999656677246,9.65999984741211,9.800000190734863,7312000.0,0.002040765683684942,3.000019073595468,-0.0714268684371025,54.34781707303173,44.779089425260054,0.16235119768461992,0.17593134848235614,0.364563939822526,0.5070576530518469,4.461646326155398,0.19999980926513672,-0.21017381852835726,-0.16100020408630122,-0.4798072535368334,0.15780684536423095,-0.3204037288115682,-0.0015966793610342478,0.5753058481826763,31.99996948242223,-21.444459816641782,0.15940352472526617,3,0.23000001907348455,0.4700002670288068,0.765000104904173,0.7600002288818342,1.079999923706053,0,0.03665994109361348,1.0909112583527862,9.800000190734863,2.99998410553919,10.020000457763672,7.999976158119441,9.81999969482422,0.03665994109361348
1124,2000-03-21,10.079999923706056,10.079999923706056,9.739999771118164,9.739999771118164,9682750.0,0.026476602541940286,-1.0000000000000104,17.000429164082313,50.0,46.19323079561481,-0.07058268028591641,-0.10521504448994534,0.09446917444007319,0.24705742417001098,3.86245233615764,0.3400001525878924,-0.18725437673992396,0.10900001525879155,-0.18161830855870598,0.3996183390762891,-0.036309146649957214,0.2543091771675403,0.2858933914770496,84.00001525878942,33.53981133857593,0.14530916190874865,3,-0.0900001525878924,0.21000003814697088,0.5049998760223371,0.4999999999999982,0.9200000762939435,1,0.04960317497861322,3.000019073595468,9.81999969482422,1.0909112583527862,9.800000190734863,2.99998410553919,10.020000457763672,0.04960317497861322
1125,2000-03-22,10.0600004196167,10.15999984741211,10.020000457763672,10.079999923706056,13435000.0,-0.001984077801659767,-1.8000038147190935,-0.05882204445242781,48.80952583689116,47.02249513389649,-0.07404662159424547,-0.10144273863861031,0.10264410295462234,0.2670569282593682,3.7839569666198636,0.1399993896484375,-0.16378936143421896,0.09600048065185618,-0.17764179182755768,0.36964275313127004,-0.04082065558785075,0.2328216168915631,0.27765715685556636,80.00011444091797,31.90188218612306,0.13682113623970696,3,-0.1100006103515625,0.22999954223632812,0.5299994945526123,0.5199995040893555,0.7999992370605469,2,0.05168980938364309,-1.0000000000000104,10.079999923706056,3.000019073595468,9.81999969482422,1.0909112583527862,9.800000190734863,0.05168980938364309
1126,2000-03-23,10.0600004196167,10.079999923706056,9.779999732971193,10.0600004196167,6803000.0,0.0,14.00038147918421,-0.0,51.89874640184313,48.64760832667825,-0.10727508571431876,-0.09530270657067241,0.09831282393178142,0.2670569282593682,3.9759355927171836,0.3000001907348633,-0.09901816496201299,0.08900046348571777,-0.18705465789038023,0.3650555848618158,-0.049027097202332115,0.22702802417376766,0.2505508476931606,80.00011444091797,32.43157551913608,0.13802756068804933,3,-0.12000036239624023,0.22999954223632812,0.554999589920044,0.5199995040893555,0.8799991607666016,3,0.03578525265021426,-1.8000038147190935,10.0600004196167,-1.0000000000000104,10.079999923706056,3.000019073595468,9.81999969482422,0.03578525265021426
1127,2000-03-24,10.039999961853027,10.079999923706056,9.920000076293944,10.020000457763672,5012500.0,-0.001988116990996547,2.200015258876332,100.0,51.24999776482769,49.74048098424421,-0.09753106095219621,-0.07273048497033585,0.10850223155851602,0.2870573860230401,4.178288982319871,0.15999984741211293,-0.07897704862332589,0.06500000953674245,-0.212697495667717,0.3426975147412019,-0.07384874306548639,0.2038487621389713,0.24452924866092296,76.0000228881836,29.16877070418957,0.13884875260222967,3,-0.13000011444091797,0.15999984741210938,0.6150000095367432,0.5399999618530273,0.8999996185302734,4,0.03784861711999277,14.00038147918421,10.0600004196167,-1.8000038147190935,10.0600004196167,-1.0000000000000104,10.079999923706056,0.03784861711999277
1128,2000-03-27,10.020000457763672,10.079999923706056,9.9399995803833,9.979999542236328,4554500.0,-0.001991982486588051,-1.333322737026176,2.0000953697963855,55.40543065791264,51.101318367513265,-0.07262759320916601,-0.03897757211125885,0.12405884256169664,0.30705689011239556,3.811631742936071,0.14000034332275568,-0.07555751934027377,0.035000467300415394,-0.23344554659743189,0.3034464811982627,-0.09922253964850825,0.16922347424933903,0.23954757822620465,66.66681804351478,16.36874148202301,0.13422300694892342,3,-0.1100006103515625,0.1399993896484375,0.7199995517730713,0.5599994659423828,0.8399991989135742,0,0.03992011978605703,2.200015258876332,10.039999961853027,14.00038147918421,10.0600004196167,-1.8000038147190935,10.0600004196167,0.03992011978605703
1129,2000-03-28,10.119999885559082,10.140000343322754,10.020000457763672,10.0600004196167,4599875.0,0.009979982357977812,1.3999885559518588,1.4999523173755485,48.43750116415347,51.2469930977763,-0.1613796301013508,-0.10830060222882132,0.025844983393758625,0.2070574623169854,3.2836660743958577,0.11999988555908203,-0.04552046325444081,0.11199989318847692,-0.11479487758186124,0.3387946639588151,-0.001397492196693051,0.2253972785736469,0.11556622288768459,89.47369741930783,38.73385221513745,0.11339738538516932,3,-0.21000003814697266,0.039999961853027344,0.6200001239776611,0.46000003814697266,0.5600004196166974,1,0.07707507329957841,-1.333322737026176,10.020000457763672,2.200015258876332,10.039999961853027,14.00038147918421,10.0600004196167,0.07707507329957841
1130,2000-03-29,10.279999732971193,10.359999656677246,10.100000381469727,10.100000381469727,8427875.0,0.015810261780775825,-1.888891243648771,3.000015894713448,52.85714091086828,51.389013604496824,-0.278560021483802,-0.26619676199709197,-0.14078939354129005,0.047057614904874256,3.6908270343310887,0.25999927520751953,-0.016192298640550717,0.26199975013733123,0.006072027683948988,0.5179274725907135,0.1340358889106401,0.38996361136402236,-0.6199998855590838,86.20690789149185,35.8178777161948,0.12796386122669076,3,-0.26999998092651545,-0.2500000000000018,0.27500033378600897,0.3000001907348615,0.5600004196166974,2,0.07003893830070251,1.3999885559518588,10.119999885559082,-1.333322737026176,10.020000457763672,2.200015258876332,10.039999961853027,0.07003893830070251
1131,2000-03-30,10.220000267028807,10.380000114440918,10.18000030517578,10.220000267028807,8634250.0,-0.005836524075963689,-4.000000000000044,0.0,56.92309272360732,52.2143613925706,-0.20920750614347128,-0.20737866775434632,-0.0934165389859789,0.10705708084726062,3.905498598928751,0.1999998092651385,0.008712834081588738,0.1960002899169897,-0.07329911170156045,0.46529969153553985,0.061350589107714626,0.3306499907262648,-0.5460004234313942,65.21742736008433,13.30247944373317,0.1346497008092753,3,-0.20000028610229315,-0.1900005340576154,0.31499981880188166,0.35999965667724787,0.7599992752075213,3,0.0626222478401659,-1.888891243648771,10.279999732971193,1.3999885559518588,10.119999885559082,-1.333322737026176,10.020000457763672,0.0626222478401659
1132,2000-03-31,10.460000038146973,10.5,10.279999732971193,10.279999732971193,9045375.0,0.02348334294006227,-1.4444432670707699,100.0,68.05558866927859,53.737447125486916,-0.38637194286882526,-0.43336843817348125,-0.3370668277410154,-0.13294269027090522,4.521646038371836,0.2799997329711932,0.04127183602357576,0.4130000591278069,0.08104560784553172,0.7449545104100821,0.2470228334866693,0.5789772847689445,-0.7577601837158205,92.85715502134695,36.420103247293255,0.1659772256411373,3,-0.3400001525878906,-0.40000009536743164,0.02499985694885254,0.11999988555908203,0.6199998855590838,4,0.04588905740782012,-4.000000000000044,10.220000267028807,-1.888891243648771,10.279999732971193,1.3999885559518588,10.119999885559082,0.04588905740782012
1133,2000-04-03,10.220000267028807,10.520000457763672,10.119999885559082,10.520000457763672,5796125.0,-0.022944528703910283,1.6666687859415779,-1.6666649006061383,58.33336171652448,54.66337620510075,-0.09349736129202135,-0.18555523545327013,-0.09842359587761962,0.10705708084726062,4.969557463995851,0.40000057220458984,0.045389521715780035,0.162000274658201,-0.1778821957242389,0.5018827450406409,-0.007940960533018071,0.33194150984942006,-0.46989480386352334,39.99996185302699,-19.949369512103686,0.16994123519121962,4,-0.07000017166137518,-0.15000009536742986,0.2649996280670184,0.35999965667724787,0.7399997711181658,0,0.07045002882018658,-1.4444432670707699,10.460000038146973,-4.000000000000044,10.220000267028807,-1.888891243648771,10.279999732971193,0.07045002882018658
1134,2000-04-04,10.279999732971193,10.380000114440918,10.079999923706056,10.300000190734863,6774625.0,0.005870789077760952,2.333329801212204,0.06666815015909824,64.19754976037419,56.37315664104331,-0.13649754907694955,-0.223958490604927,-0.15911037093922786,0.047057614904874256,5.232787518953703,0.3000001907348615,0.07453954580709876,0.20099973678589045,-0.13927265986613158,0.5412721334379125,0.030863538459879436,0.37113593511190146,-0.46830267023803884,45.45444693459121,-18.513321535732167,0.17013619832601135,4,-0.12999963760376154,-0.20999956130981623,0.1750001907348615,0.3000001907348615,1.1199998855590803,1,0.05642022750699205,1.6666687859415779,10.220000267028807,-1.4444432670707699,10.460000038146973,-4.000000000000044,10.220000267028807,0.05642022750699205
1135,2000-04-05,10.31999969482422,10.34000015258789,10.0600004196167,10.199999809265137,6648375.0,0.003891046973934831,2.499979138478778,-5.999856952127267,60.273966339150704,57.30373663407748,-0.1516899105335625,-0.26494071335709,-0.19096514282069776,0.007057653051846913,4.740205148722295,0.2799997329711914,0.09550077966920689,0.23299970626831268,-0.1224747949779772,0.5884742075146026,0.05526245564516685,0.4107369568914585,-0.4516383604886247,56.52157687961975,-7.533130013526382,0.17773725062314502,4,-0.09999942779541193,-0.2299995422363299,0.11500024795532049,0.26000022888183416,1.1199998855590803,2,0.03488378110438406,2.333329801212204,10.279999732971193,1.6666687859415779,10.220000267028807,-1.4444432670707699,10.460000038146973,0.03488378110438406
1136,2000-04-06,10.31999969482422,10.31999969482422,10.15999984741211,10.220000267028807,4268625.0,0.0,2.2000152588762965,0.8333293596865761,70.96777418781718,59.494600681076314,-0.12396694404084485,-0.26929665232184163,-0.17555969617083989,0.007057653051846913,4.221003015124767,0.15999984741211115,0.10931408867602244,0.2269997119903575,-0.14035784506200066,0.5943572690427157,0.043320933464178424,0.4106784905165366,-0.399507230614379,56.52157687961975,-12.294886971419253,0.18367877852617867,4,-0.0899996757507342,-0.2299995422363299,0.07000017166137518,0.26000022888183416,0.9000005722045863,3,0.05038764274619756,2.499979138478778,10.31999969482422,2.333329801212204,10.279999732971193,1.6666687859415779,10.220000267028807,0.05038764274619756
1137,2000-04-07,10.279999732971193,10.279999732971193,10.119999885559082,10.220000267028807,5009875.0,-0.003875965410453319,4.333375719235526,0.5999980926404674,68.25400790037543,60.92222037468329,-0.05178900492094485,-0.22176459574748542,-0.12030146378189066,0.047057614904874256,4.022510843507715,0.1999998092651385,0.1277683201133577,0.17499976158142339,-0.20065402352483375,0.5506535466876805,-0.012827130971706069,0.36282665413455284,-0.3115466292770446,47.825933719640894,-24.588094441384577,0.18782689255312887,4,-0.009999275207521308,-0.18999958038330256,0.09000015258788885,0.3000001907348615,1.0600004196166974,4,0.06809336842879632,2.2000152588762965,10.31999969482422,2.499979138478778,10.31999969482422,2.333329801212204,10.279999732971193,0.06809336842879632
1138,2000-04-10,10.0,10.199999809265137,9.960000038146973,10.18000030517578,5853750.0,-0.02723732881754326,1.181822910796494,-3.0000317894266293,46.87499534337571,60.74860861681909,0.2515259485153507,0.06636316918551444,0.17330702646386342,0.32705734787606744,4.225856527492361,0.3199996948242205,0.13455794672195864,-0.10799999237060476,-0.47903545732297026,0.26303547258176074,-0.2935177248467866,0.0775177401055771,0.5200004577636719,9.523798711177516,-58.88728983235367,0.18551773247618242,4,0.24000024795532227,0.09000015258789062,0.36999988555908203,0.5799999237060547,1.5399999618530273,0,0.10799999237060565,4.333375719235526,10.279999732971193,2.2000152588762965,10.31999969482422,2.499979138478778,10.31999969482422,0.10799999237060565
1139,2000-04-11,9.880000114440918,10.0600004196167,9.859999656677246,9.9399995803833,5450750.0,-0.011999988555908225,-3.0,0.3333298012122273,43.4782368323576,59.70650816365124,0.37314150528975354,0.19145349218170438,0.3064466164171087,0.44705723343514947,4.56253184692166,0.20000076293945312,0.14189233508249366,-0.22499990463256836,-0.6026657444855612,0.1526659352204245,-0.4138328245590639,-0.036166984706072824,0.6288003349304194,4.166757729224326,-60.185086157176215,0.1888329199264961,4,0.309999942779541,0.21000003814697266,0.4099998474121094,0.6999998092651367,1.4600000381469727,1,0.10931173190246146,1.181822910796494,10.0,4.333375719235526,10.279999732971193,2.2000152588762965,10.31999969482422,0.10931173190246146
1140,2000-04-12,9.81999969482422,9.899999618530273,9.779999732971193,9.859999656677246,7083500.0,-0.00607291689490963,-1.0000000000000295,0.6666719649044431,41.66662803396424,58.011345420357564,0.4034566876147263,0.26504279364655936,0.38431850500703035,0.5070576530518469,4.882318330803219,0.11999988555908025,0.14239572027861236,-0.2850003242492658,-0.6626661641022586,0.09266551560372704,-0.47383324417576134,-0.09616740432277027,0.6628487228393531,7.407400866430838,-52.694492846825874,0.1888329199264961,4,0.3300004005432111,0.2700004577636701,0.43500018119811834,0.7600002288818342,1.7400007247924787,2,0.1608961275771541,-3.0,9.880000114440918,1.181822910796494,10.0,4.333375719235526,10.279999732971193,0.1608961275771541
1141,2000-04-13,10.079999923706056,10.239999771118164,9.920000076293944,9.979999542236328,11157750.0,0.026476602541940286,-1.9090972143952945,-2.500011920940479,51.190476866266884,56.13744410891182,0.13578858698659602,0.010295924844950122,0.1359080589712125,0.24705742417001098,4.958994585365821,0.42000007629394354,0.15466689456059157,-0.028000068664548294,-0.40377145601293307,0.3477713186838365,-0.2158857623387398,0.1598856250096432,0.360677572875975,60.000038146972656,1.8302858006556022,0.18788569367419206,4,0.07000017166137518,0.010000228881834161,0.22999978065490545,0.4999999999999982,1.7799997329711879,3,0.1349206018820306,-1.0000000000000295,9.81999969482422,-3.0,9.880000114440918,1.181822910796494,10.0,0.1349206018820306
1142,2000-04-14,10.039999961853027,10.239999771118164,9.960000038146973,10.119999885559082,6683375.0,-0.003968250213867264,-1.3333333333333333,-0.799996185317272,50.5882214344738,55.276872966461745,0.12286699892472441,0.07293751170884732,0.18662721439959462,0.2870573860230401,5.295747732937888,0.2799997329711914,0.14636943197636398,-0.08000001907348597,-0.4287118668480332,0.26871182870106125,-0.2543559429607605,0.09435590481378853,0.361036868912354,56.521784200105564,-0.5494703917364632,0.1743559238872737,4,0.039999961853027344,0.05000019073486328,0.27499985694885254,0.5399999618530273,1.4800004959106445,4,0.1175299113206365,-1.9090972143952945,10.079999923706056,-1.0000000000000295,9.81999969482422,-3.0,9.880000114440918,0.1175299113206365
1143,2000-04-17,10.18000030517578,10.300000190734863,9.739999771118164,9.739999771118164,11660750.0,0.01394425735604421,-1.5454533632150924,-5.500011920940302,51.724151160770354,53.890939788727984,-0.02615445554589435,-0.040801552002129426,0.04758821615205022,0.14705704270028797,5.585675098232683,0.5600004196166992,0.1389004450519007,0.04200029373168768,-0.27744647177755155,0.3614470592409269,-0.11772308902293105,0.2017236764863064,0.18377429972195003,78.57146506404057,24.541437352421617,0.15972338275461956,4,-0.14000034332275213,-0.09000015258788885,0.15999960899353205,0.3999996185302752,1.7599992752075213,0,0.11394890104495747,-1.3333333333333333,10.039999961853027,-1.9090972143952945,10.079999923706056,-1.0000000000000295,9.81999969482422,0.11394890104495747
1144,2000-04-18,10.579999923706056,10.579999923706056,10.199999809265137,10.300000190734863,11201750.0,0.03929269219441056,1.714289120268642,0.636362257084281,57.575767792661374,53.59113995022917,-0.42367809694145997,-0.42311513061333805,-0.37708583824068853,-0.252942575829989,5.590489059910343,0.399999618530277,0.10054749596787715,0.4169999122619643,0.04305380490508881,0.7909460196188398,0.23002685858352656,0.6039729659404021,-0.8400001525878924,100.0,47.97302502515182,0.18697305367843778,4,-0.4200000762939471,-0.46000003814697443,-0.20500016212463557,-1.7763568394002505e-15,1.2799997329711879,1,0.0907372443355079,-1.5454533632150924,10.18000030517578,-1.3333333333333333,10.039999961853027,-1.9090972143952945,10.079999923706056,0.0907372443355079
1145,2000-04-19,10.579999923706056,10.579999923706056,10.359999656677246,10.5,12049625.0,0.0,4.500011920940124,0.28571428571429025,59.37499534338504,52.303053411958935,-0.42791876174943155,-0.4028130569721018,-0.39066336699149673,-0.252942575829989,5.381043240113175,0.22000026702881037,0.09397657237578727,0.39099993705749725,-0.022961558719249098,0.8049614328342436,0.18401918916912408,0.5979806849458704,-0.8400001525878924,100.0,47.590888203094245,0.20698074788837328,4,-0.4200000762939471,-0.46000003814697443,-0.20500016212463557,-1.7763568394002505e-15,1.3599996566772443,2,0.07183367054464163,1.714289120268642,10.579999923706056,-1.5454533632150924,10.18000030517578,-1.3333333333333333,10.039999961853027,0.07183367054464163
1146,2000-04-20,10.420000076293944,10.640000343322754,10.420000076293944,10.640000343322754,5669375.0,-0.015122859032693281,1.0000000000000162,-2.7500059604701232,48.913044041632,50.15405742765411,-0.2818853709367559,-0.2260497779276367,-0.2405773641303579,-0.0929427284178761,5.875047666684534,0.22000026702881037,0.0675552780168065,0.21300010681152237,-0.20858081141578566,0.6345810250388304,0.0022096476978674673,0.4237905659251773,-0.6632003021240216,75.55554142705596,27.095326505799704,0.21079045911365435,4,-0.23000001907348455,-0.2699999809265119,-0.06000018119811834,0.15999984741211115,1.4399995803833008,3,0.10940502255046214,4.500011920940124,10.579999923706056,1.714289120268642,10.579999923706056,-1.5454533632150924,10.18000030517578,0.10940502255046214
1147,2000-04-21,10.420000076293944,10.420000076293944,10.420000076293944,10.420000076293944,0.0,0.0,1.0,-0.0,56.249996274708316,51.19572419780218,-0.29048553603960947,-0.2067200923021133,-0.2500508682450544,-0.0929427284178761,6.39574870631366,0.0,0.04685373041672136,0.1940001010894754,-0.2301348759410633,0.6181350781200141,-0.018067387425794834,0.40606758960474565,-0.6278722793579075,75.55554142705596,24.950088819693647,0.21206748851526952,4,-0.23000001907348455,-0.2699999809265119,-0.24500012397765936,0.15999984741211115,1.4399995803833008,4,0.1381957360690791,1.0000000000000162,10.420000076293944,4.500011920940124,10.579999923706056,1.714289120268642,10.579999923706056,0.1381957360690791
1148,2000-04-24,10.420000076293944,10.420000076293944,10.420000076293944,10.420000076293944,0.0,0.0,1.0,0.0,54.54546580489171,52.425416305861525,-0.2510430692479506,-0.18468554829806116,-0.25714063351958494,-0.0929427284178761,6.9445890771431875,0.0,0.011006131342888636,0.17400012016296174,-0.24694618903097165,0.5949464293568951,-0.03647303443400496,0.38447327475992843,-0.5939573775024396,49.999999999999595,-1.205093975303079,0.21047315459696683,4,-0.23000001907348455,-0.2699999809265119,-0.24500012397765936,0.15999984741211115,1.2799997329711914,0,0.10556625464641667,1.0,10.420000076293944,1.0000000000000162,10.420000076293944,4.500011920940124,10.579999923706056,0.10556625464641667
1149,2000-04-25,10.899999618530273,10.920000076293944,10.359999656677246,10.399999618530273,5417875.0,0.04606521484854453,1.074072111784576,100.0,64.64646610602153,54.978731647201215,-0.6382597548798952,-0.6358538475860271,-0.7387984800141254,-0.572942270654206,7.920242948898905,0.5600004196166974,-0.007366096498770958,0.6149996757507328,0.10756036877034703,1.1224389827311185,0.3612800222605408,0.8687193292409248,-1.0413986139575186,96.42849236124505,43.99998552574082,0.25371965349019265,4,-0.5699996948242188,-0.5699996948242188,-0.7299997806549072,-0.31999969482421875,0.6600008010864258,1,0.09541284387615945,1.0,10.420000076293944,1.0,10.420000076293944,1.0000000000000162,10.420000076293944,0.09541284387615945
1150,2000-04-26,11.0,11.199999809265137,10.9399995803833,11.079999923706056,6305125.0,0.009174347244904846,-1.5999923706345724,-0.15999984741211293,66.34616178168366,56.66269663780309,-0.6182948435921762,-0.7158499084017684,-0.849645498871844,-0.6729426521239326,8.513592668770814,0.3000001907348633,0.033703044975764485,0.6790000438690189,0.07928438329968301,1.2787157044383548,0.37914221358435185,0.978857874153686,-1.077715051123974,76.19050322205622,23.27677111358173,0.29985783028466767,4,-0.5300002098083496,-0.5300002098083496,-0.8600001335144043,-0.4200000762939453,0.5799999237060547,2,0.07818178697065847,1.074072111784576,10.899999618530273,1.0,10.420000076293944,1.0,10.420000076293944,0.07818178697065847
1151,2000-04-27,10.859999656677246,11.260000228881836,10.720000267028807,10.880000114440918,10972875.0,-0.012727303938432133,-2.600008900982892,0.25000596047015633,63.302748681479734,58.07542188747041,-0.3978546198274504,-0.5538396636646308,-0.71976321209603,-0.5329423088011787,8.777669243998796,0.5399999618530291,0.09238211527208051,0.5069997310638428,-0.13670981905300295,1.1507092811806885,0.18514495600541991,0.8288545061222656,-0.835497518970092,55.55552023430703,1.9156716116822636,0.3218547750584232,4,-0.3599996566772461,-0.3599996566772461,-0.7399997711181641,-0.2799997329711914,0.5799999237060547,3,0.09944750993081475,-1.5999923706345724,11.0,1.074072111784576,10.899999618530273,1.0,10.420000076293944,0.09944750993081475
1152,2000-04-28,10.9399995803833,10.960000038146973,10.81999969482422,10.84000015258789,5361250.0,0.007366475712259124,-1.0000000000000253,-4.999856952126645,73.73735719573574,60.52133366913324,-0.37634011037631687,-0.6282459206831721,-0.8040021361968623,-0.6129422325072333,8.71371014032945,0.14000034332275213,0.16864851710766793,0.5629996776580803,-0.1313108885146459,1.2573102438308066,0.2158443945717181,0.9101549607444426,-0.7919476335586779,64.44439499469652,5.008357981727798,0.3471552830863631,4,-0.20999956130981445,-0.4399995803833008,-0.8249995708465576,-0.3599996566772461,0.32000064849853516,4,0.08409507418479345,-2.600008900982892,10.859999656677246,-1.5999923706345724,11.0,1.074072111784576,10.899999618530273,0.08409507418479345
1153,2000-05-01,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,0.0,1.0,0.0,78.49459994913728,62.845648353186114,-0.28742253675222607,-0.6024263925007691,-0.8096180512111424,-0.6129422325072333,9.223724270187084,0.0,0.21514020361733088,0.5269997119903564,-0.2065882724422412,1.260587696422954,0.16020571977405673,0.8937937042066562,-0.6807528053529559,64.44439499469652,-1.9009253066800795,0.366793992216299,5,-0.12999963760375977,-0.4399995803833008,-0.8849997520446777,-0.3599996566772461,0.32000064849853516,0,0.08409507418479345,-1.0000000000000253,10.9399995803833,-2.600008900982892,10.859999656677246,-1.5999923706345724,11.0,0.08409507418479345
1154,2000-05-02,10.859999656677246,10.899999618530273,10.68000030517578,10.760000228881836,6352500.0,-0.007312607566229201,1.4444456218244053,100.0,77.65957176982141,64.87726795612349,-0.18274541007893852,-0.502510370488519,-0.7259632809664218,-0.5329423088011787,9.553253122697486,0.2599992752075213,0.2700792549950819,0.41799979209899973,-0.338935663805092,1.1749352480030915,0.03953206414695387,0.7964675200510456,-0.5006775362617528,31.0343750308302,-40.999568267945136,0.378467727952046,5,-0.04999971389770508,-0.3599996566772461,-0.8249998092651367,-0.2799997329711914,0.8400001525878888,1,0.07734808279403738,1.0,10.9399995803833,-1.0000000000000253,10.9399995803833,-2.600008900982892,10.859999656677246,0.07734808279403738
1155,2000-05-03,10.68000030517578,10.880000114440918,10.68000030517578,10.81999969482422,4402500.0,-0.01657452644492441,-1.8571525885558111,-1.4000019073595824,66.66668432730944,66.84989465453208,0.014450351887608903,-0.3100544768387419,-0.5417463048705198,-0.35294295729971203,9.972768475796483,0.1999998092651385,0.31350342177689505,0.22000041007995463,-0.5418254779236698,0.981826298083579,-0.16091253392185756,0.6009133540817668,-0.23061037391365247,0.0,-70.5176226294003,0.3809129440018124,5,0.12999963760376154,-0.18000030517577947,-0.6450004577636701,-0.10000038146972479,0.719999313354494,2,0.08239701210630601,1.4444456218244053,10.859999656677246,1.0,10.9399995803833,-1.0000000000000253,10.9399995803833,0.08239701210630601
1156,2000-05-04,10.84000015258789,10.84000015258789,10.619999885559082,10.619999885559082,4972875.0,0.014981258692902122,1.0,-1.5714373297002326,70.83334782057989,68.47026704851781,-0.08907428022437713,-0.45228882379080204,-0.6865557479003126,-0.5129428047118232,10.336495486541628,0.2200002670288086,0.31913190170799766,0.3540002346038822,-0.42304936254903147,1.1310498317567959,-0.03452456397257464,0.742525033180339,-0.3095491915637929,64.7059318515859,-7.2688627121384,0.3885247985764572,5,-0.03000020980834961,-0.3400001525878906,-0.820000410079956,-0.26000022888183594,0.5999994277954102,3,0.06826566058133321,-1.8571525885558111,10.68000030517578,1.4444456218244053,10.859999656677246,1.0,10.9399995803833,0.06826566058133321
1157,2000-05-05,10.979999542236328,11.0,10.739999771118164,10.760000228881836,6499000.0,0.012915072663999494,1.0,0.9999956651220051,70.83333333333324,70.28003010723354,-0.15788756365269663,-0.5661857442250415,-0.8107142504094291,-0.6529421943602607,11.045447598495988,0.26000022888183594,0.325980246072767,0.4589996337890625,-0.34168144852132265,1.2596807160994477,0.05865909263387081,0.8593401749442542,-0.37659365442645587,94.73672322622905,22.621621695397522,0.4003405411551926,5,-0.1699995994567871,-0.4799995422363281,-0.9549996852874756,-0.39999961853027344,0.40000057220458984,4,0.041894358590590874,1.0,10.84000015258789,-1.8571525885558111,10.68000030517578,1.4444456218244053,10.859999656677246,0.041894358590590874
1158,2000-05-08,11.079999923706056,11.079999923706056,10.68000030517578,10.68000030517578,6407250.0,0.009107503245793458,1.0,1.8181857589970944,65.43210894029042,70.36732375548566,-0.1725689409843021,-0.6125314949714653,-0.8888718067711618,-0.752942575829989,11.803135264137849,0.399999618530277,0.3754076504537025,0.5050000190734885,-0.29340609703709397,1.303406135184071,0.10579696101819636,0.9042030771287806,-0.46000003814697443,100.0,30.114547049919764,0.3992030580552915,5,-0.13999986648559748,-0.5799999237060565,-0.9900000095367449,-0.5000000000000018,0.27999973297118785,0,0.016245515019423618,1.0,10.979999542236328,1.0,10.84000015258789,-1.8571525885558111,10.68000030517578,0.016245515019423618
1159,2000-05-09,10.960000038146973,11.15999984741211,10.920000076293944,10.960000038146973,9562375.0,-0.010830314655719375,-4.999999999999778,0.0,60.919550939671154,69.76436699526202,-0.04823541362138961,-0.4294924728474978,-0.742815091065566,-0.6329426902709052,12.33089548531138,0.23999977111816584,0.41190607972583493,0.3310001373291023,-0.41377520178615335,1.075775476444358,-0.04138753222852465,0.7033878068867292,-0.2799997329711932,62.96299566784581,-2.9845677873918177,0.3723876695576276,5,-0.019999980926513672,-0.46000003814697266,-0.8499999046325684,-0.38000011444091797,0.7200002670288068,1,0.027372280081267686,1.0,11.079999923706056,1.0,10.979999542236328,1.0,10.84000015258789,0.027372280081267686
1160,2000-05-10,11.399999618530273,11.399999618530273,10.920000076293944,10.920000076293944,16782250.0,0.040145946975534086,1.0000000000000073,100.0,74.25743181931912,70.98155401057753,-0.47553575112956104,-0.7853168445472587,-1.1646477016655812,-1.072942270654206,12.835207521333952,0.4799995422363299,0.4683483373766073,0.6919997215271003,-0.026173134927233832,1.4101725779814345,0.33291329329993324,1.0510861497542674,-0.719999313354494,100.0,33.810905481251325,0.3590864282271668,5,-0.3899998664855957,-0.8299999237060547,-1.2899994850158691,-0.8199996948242188,0.4000005722045916,2,0.0263158070853986,-4.999999999999778,10.960000038146973,1.0,11.079999923706056,1.0,10.979999542236328,0.0263158070853986
1161,2000-05-11,11.4399995803833,11.539999961853027,11.220000267028807,11.359999656677244,17855124.0,0.0035087687010102453,1.2857065006369293,0.16666666666666974,74.75728739644403,71.094879588434,-0.47451046752636117,-0.7570176271342604,-1.1862861003007925,-1.1129422325072333,14.121420027748115,0.3199996948242205,0.466632425230582,0.663999700546265,-0.061313707212029556,1.3893131083045596,0.3013429966671186,1.0266564044254114,-0.6735993576049815,88.37204402428546,22.40244472672768,0.3626567038791471,5,-0.3599996566772461,-0.7999997138977051,-1.2849993705749512,-0.8599996566772461,0.28000068664550604,3,-0.0034965002902287434,1.0000000000000073,11.399999618530273,-4.999999999999778,10.960000038146973,1.0,11.079999923706056,-0.0034965002902287434
1162,2000-05-12,11.220000267028807,11.34000015258789,11.15999984741211,11.300000190734865,6858375.0,-0.019230709914687116,1.2500059604701619,-1.0000000000000222,67.54388056305311,69.8781329899802,-0.23536758563138171,-0.46808176574790217,-0.9468792549056726,-0.8929429191527394,15.38491626759558,0.2799997329711914,0.44642093988633214,0.385000371932982,-0.2774827148095351,1.047483458675499,0.05375882856172254,0.7162419153042414,-0.34529608078002916,62.7907183055639,-4.9841655523986645,0.33124154337125883,5,-0.14000034332275213,-0.5800004005432111,-1.0600001811981183,-0.6400003433227521,0.1999998092651385,4,0.01960778147225062,1.2857065006369293,11.4399995803833,1.0000000000000073,11.399999618530273,-4.999999999999778,10.960000038146973,0.01960778147225062
1163,2000-05-15,11.34000015258789,11.380000114440918,11.140000343322754,11.15999984741211,5109625.0,0.010695176711511989,-1.181822910796494,-2.250005960470062,61.45835816862561,68.07799814540289,-0.3270535936934156,-0.5235649668036366,-1.0456770580009227,-1.0129428047118232,16.613278623698786,0.23999977111816406,0.4464062933608055,0.44700026512145996,-0.1759670071483015,1.0699675373912214,0.13551662898657924,0.7584839012563407,-0.3721545577545182,67.74196029330113,3.4432013502224947,0.31148363613488034,5,-0.26000022888183594,-0.7000002861022949,-1.1599998474121094,-0.7600002288818359,0.039999961853027344,0,0.003527333449276915,1.2500059604701619,11.220000267028807,1.2857065006369293,11.4399995803833,1.0000000000000073,11.399999618530273,0.003527333449276915
1164,2000-05-16,11.539999961853027,11.539999961853027,11.31999969482422,11.359999656677244,13226375.0,0.01763666724638413,1.4444432670707217,1.0000000000000098,63.36635159181173,67.71129450812538,-0.4698625809905419,-0.6829727453081453,-1.2172003085119076,-1.21294261397696,18.013991870293005,0.22000026702880682,0.42424320574813734,0.5990000724792477,-0.06875014418256065,1.266750289141056,0.2651249641483435,0.9328751808101519,-0.4920527556369034,100.0,35.66854727903335,0.3338751083309038,5,-0.46000003814697266,-0.9000000953674316,-1.374999761581421,-0.9600000381469727,-0.06000041961669922,1,-0.015597946773899252,-1.181822910796494,11.34000015258789,1.2500059604701619,11.220000267028807,1.2857065006369293,11.4399995803833,-0.015597946773899252
1165,2000-05-17,11.34000015258789,11.520000457763672,11.31999969482422,11.420000076293945,6441125.0,-0.017331006059468135,-2.3333227370262155,-0.44444326707073695,61.53848975371778,66.67853250069625,-0.1859510380580076,-0.44598200062031523,-1.0001322132751103,-1.0129428047118232,19.490401401247976,0.22000026702880682,0.39033435949898276,0.3610002517700188,-0.306749999168364,1.0287505027084016,0.027125126300827418,0.6948753772392102,-0.22316556058260062,50.0,-14.80367469140819,0.33387512546919107,5,-0.23000001907348633,-0.7000002861022949,-1.2000000476837158,-0.7600002288818359,0.4200000762939453,2,0.029982376367984287,1.4444432670707217,11.539999961853027,-1.181822910796494,11.34000015258789,1.2500059604701619,11.220000267028807,0.029982376367984287
1166,2000-05-18,11.5600004196167,11.579999923706055,11.31999969482422,11.31999969482422,7104625.0,0.019400376020153987,-1.1666620307638684,-3.0000119209403016,63.9639991820729,65.9152731505562,-0.327521060884461,-0.6073356873999884,-1.2014453765401107,-1.2329430717406318,20.902789585565156,0.26000022888183416,0.3699575521145402,0.5240005016326901,-0.1374301883150011,1.1854311915803812,0.1932851566588436,0.8547158466065365,-0.38392267583272677,95.45465382673022,29.341249685653025,0.33071534497384564,5,-0.43000030517578125,-0.9000005722045898,-1.440000295639038,-0.9700007438659668,0.46000003814697266,3,0.020761225121661786,-2.3333227370262155,11.34000015258789,1.4444432670707217,11.539999961853027,-1.181822910796494,11.34000015258789,0.020761225121661786
1167,2000-05-19,11.859999656677244,11.899999618530273,11.520000457763672,11.619999885559082,21259876.0,0.025951490153189205,1.374997019764919,0.9999960263690152,68.25399408418372,66.22881594432212,-0.5470981695663149,-0.8368269152773724,-1.4737281424365047,-1.5329423088011769,22.63289610339921,0.37999916076660156,0.4016078755599253,0.7519997596740708,0.06010381777903895,1.4438957015691027,0.4060517887265558,1.097947730621586,-0.6192943641057393,94.73684210526292,27.238635919975195,0.3459479709475157,5,-0.44999980926513494,-1.0399999618530256,-1.7399995326995832,-1.269999980926512,0.11999988555908381,4,-0.011804333364345165,-1.1666620307638684,11.5600004196167,-2.3333227370262155,11.34000015258789,1.4444432670707217,11.539999961853027,-0.011804333364345165
1168,2000-05-22,11.520000457763672,11.779999732971193,11.420000076293945,11.539999961853027,13036500.0,-0.028667724178402576,-2.27272017929057,-0.08333134650994665,61.87053543402705,66.33448088813944,-0.15435310057897134,-0.43236040943922127,-1.106168034753857,-1.1929431098876044,24.285347078894986,0.439999580383299,0.4056809690662746,0.357000541687011,-0.2770873885031033,0.9910884718771253,0.03995657659195295,0.6740445067820691,-0.20000076293945135,34.48289469789876,-36.07337773204243,0.3170439650950574,5,-0.1100006103515625,-0.7000007629394531,-1.4350004196166992,-0.9200005531311035,0.4399995803833008,0,-0.008680588324311511,1.374997019764919,11.859999656677244,-1.1666620307638684,11.5600004196167,-2.3333227370262155,11.34000015258789,-0.008680588324311511
1169,2000-05-23,11.9399995803833,11.960000038146973,11.520000457763672,11.520000457763672,11553375.0,0.03645825572312189,-1.0952404740225385,-21.00047684898193,70.86094492838747,65.9570934558137,-0.4701628745518551,-0.8120865390190843,-1.4931575758701605,-1.602492341119321,24.67109887008658,0.4399995803833008,0.4132835894973752,0.7249996662139893,0.015618918318718755,1.4343804141092598,0.370309292266354,1.0796900401616245,-0.5199995040893555,96.87493015084436,16.67524533805667,0.35469037394763564,5,-0.3899993896484375,-0.8599996566772461,-1.8749995231628418,-1.2899994850158691,0.2400007247924787,1,-0.04690112944915248,-2.27272017929057,11.520000457763672,1.374997019764919,11.859999656677244,-1.1666620307638684,11.5600004196167,-0.04690112944915248
1170,2000-05-24,11.859999656677244,12.119999885559082,11.760000228881836,11.800000190734865,13619375.0,-0.006700161349879052,-4.142874659400545,0.14285616971804396,67.34695532548395,65.13372322570703,-0.3554268645469847,-0.7002566435841349,-1.3765285438582904,-1.5136790029972804,24.550333345070367,0.3599996566772461,0.43415384369233756,0.6019997596740705,-0.1551583202286544,1.3591578395767954,0.22342071972270894,0.980578799625432,-0.439999580383299,67.499979138379,-14.053989869871685,0.37857903995136205,5,-0.22999954223632635,-0.6199998855590803,-1.7199997901916486,-1.199999809265135,0.10000038146972834,2,-0.03204048275220428,-1.0952404740225385,11.9399995803833,-2.27272017929057,11.520000457763672,1.374997019764919,11.859999656677244,-0.03204048275220428
1171,2000-05-25,11.9399995803833,12.0,11.800000190734865,11.960000038146973,8980500.0,0.006745356325623231,2.9999809265863955,-0.33334392980896527,66.66668874248936,65.0362574678666,-0.3990024495042359,-0.7327664449736986,-1.4246621491062115,-1.5875042678088604,25.294299280006804,0.19999980926513494,0.47864750049085636,0.6279996871948246,-0.1629383415693244,1.4189377159589736,0.23253067281275008,1.023468701576899,-0.4199991226196289,74.2856636825735,-5.369413314657507,0.3954690143820741,5,-0.3099994659423828,-0.6999998092651367,-1.799999713897705,-1.2799997329711914,0.16000080108642578,3,-0.015075323101115812,-4.142874659400545,11.859999656677244,-1.0952404740225385,11.9399995803833,-2.27272017929057,11.520000457763672,-0.015075323101115812
1172,2000-05-26,11.859999656677244,11.899999618530273,11.640000343322756,11.640000343322756,9609500.0,-0.006700161349879052,-1.3636371517994377,-10.999713904253113,63.63637879332004,65.27825975949932,-0.24436954203988392,-0.6116690603103052,-1.3059761473392122,-1.505244971487933,25.80121048798657,0.2999992370605451,0.45472222181041744,0.5019997596740708,-0.30469832986687706,1.3086978492150187,0.09865071490359689,0.9053488044445448,-0.2199993133544904,62.8571000391004,-13.636882387697852,0.40334904477047356,5,-0.13999986648559393,-0.6199998855590803,-1.689999580383299,-1.199999809265135,0.5200004577636737,4,0.013490793062236328,2.9999809265863955,11.9399995803833,-4.142874659400545,11.859999656677244,-1.0952404740225385,11.9399995803833,0.013490793062236328
1173,2000-05-29,11.859999656677244,11.960000038146973,11.81999969482422,11.899999618530273,5934000.0,0.0,-1.333341280626922,-0.18181857589971884,66.42337494004715,65.61792902041438,-0.1819886089422127,-0.5683506414954653,-1.2671371885879967,-1.4988111989536197,26.381617519526174,0.14000034332275213,0.42591228754301014,0.4559997558593736,-0.3552472470126897,1.2672467587314369,0.050376254423342814,0.8616232572954043,-0.21999931335448863,56.66658719373088,-20.649221256403777,0.4056235014360312,5,-0.13999986648559393,-0.6199998855590803,-1.689999580383299,-1.569999694824217,0.38000011444091975,0,0.010118034488434624,-1.3636371517994377,11.859999656677244,2.9999809265863955,11.9399995803833,-4.142874659400545,11.859999656677244,0.010118034488434624
1174,2000-05-30,11.699999809265135,11.84000015258789,11.600000381469727,11.760000228881836,7092375.0,-0.013490712651246017,1.1818134528603692,1.5000119209403016,56.09757421322713,65.01338284924874,0.003457605571192346,-0.36068599445215277,-1.0777386863013039,-1.3326039680451682,27.637130023387684,0.25999927520751775,0.42500786471797447,0.2539999008178686,-0.5249978007915566,1.0329976024272938,-0.13549894998684486,0.6434987516225821,0.4200000762939471,19.23067753122794,-52.9348282638434,0.38949885080471286,5,0.019999980926515448,-0.4600000381469709,-1.5299997329711896,-1.4099998474121076,0.2600002288818377,1,0.02222224214704216,-1.333341280626922,11.859999656677244,-1.3636371517994377,11.859999656677244,2.9999809265863955,11.9399995803833,0.02222224214704216
1175,2000-05-31,11.5600004196167,11.699999809265135,11.520000457763672,11.5600004196167,7716875.0,-0.011965759994078895,-3.499988079059632,-0.0,52.34377037271592,63.722246314875754,0.1988579018234855,-0.15955960372778222,-0.9087165679046869,-1.1877869512779924,28.84073838781067,0.17999935150146307,0.43669346000633524,0.07000050544738734,-0.6212985699095857,0.7612995808043603,-0.27564903223109916,0.41565004312587384,0.549599475860596,8.333333333333332,-59.22999730373668,0.34564953767848616,5,0.20999956130981445,-0.1900005340576172,-1.2300004959106445,-1.2700004577636719,0.5199995040893555,2,0.05363320614651301,1.1818134528603692,11.699999809265135,-1.333341280626922,11.859999656677244,-1.3636371517994377,11.859999656677244,0.05363320614651301
1176,2000-06-01,11.579999923706055,11.699999809265135,11.520000457763672,11.539999961853027,7167500.0,0.0017300608445842691,-3.500041723788476,100.0,57.627124808305105,62.54148306200035,0.20338139477001604,-0.12783164941524028,-0.8988625614652825,-1.1989715105671763,30.3341918483263,0.17999935150146307,0.42916253516121117,0.05300002098083567,-0.5673935355447384,0.6733935775064097,-0.25719675728195135,0.3631967992436227,0.506015994262695,13.636255264178876,-52.27816851521887,0.31019677826278735,6,0.19000005722045898,-0.21000003814697266,-1.1100001335144043,-1.1700000762939453,0.6199998855590803,3,0.032815208717143385,-3.499988079059632,11.5600004196167,1.1818134528603692,11.699999809265135,-1.333341280626922,11.859999656677244,0.032815208717143385
1177,2000-06-02,11.4399995803833,11.600000381469727,11.34000015258789,11.520000457763672,9375000.0,-0.012089839744830355,1.166662030763851,-2.0000238418806475,52.10083158125459,61.4559604116923,0.31015558370638097,0.05101319269147808,-0.7293752359392229,-1.0534355679094478,31.15500261660963,0.26000022888183594,0.43837035897686505,-0.11000032424926687,-0.6768008449201091,0.4568001964215753,-0.39340058458468796,0.17339993608615423,0.6233757191772451,16.12894294411621,-47.50727233744947,0.28340026033542143,6,0.29000043869018555,-0.06999969482421875,-0.9399995803833008,-0.9999995231628418,0.6400003433227539,4,0.05769237983348874,-3.500041723788476,11.579999923706055,-3.499988079059632,11.5600004196167,1.1818134528603692,11.699999809265135,0.05769237983348874
1178,2000-06-05,11.260000228881836,11.420000076293945,11.260000228881836,11.359999656677244,9881625.0,-0.015734209624458262,-2.2000152588763746,1.2499791386030987,44.06779181576273,58.47894339917845,0.5022078961417815,0.2584394683173823,-0.5207278102941739,-0.8660170143802901,31.676850183444273,0.17999935150146484,0.41893552674008205,-0.29899969100952184,-0.8394825682838398,0.24148318626479615,-0.5692411296466808,-0.028758252372362847,0.7599725618603514,0.0,-56.5977065921997,0.2702414386371593,6,0.42999982833862305,0.1099996566772461,-0.6450002193450928,-0.820000171661377,0.7799997329711914,0,0.09946712813435732,1.166662030763851,11.4399995803833,-3.500041723788476,11.579999923706055,-3.499988079059632,11.5600004196167,0.09946712813435732
1179,2000-06-06,11.260000228881836,11.399999618530273,11.199999809265137,11.260000228881836,9340375.0,0.0,-2.333306842565366,-0.0,48.14814651290112,56.345742420002566,0.4420974204250019,0.2973103639002037,-0.49471284858443276,-0.8559677497890803,31.915871307579614,0.19999980926513672,0.355839841493653,-0.31399970054626536,-0.7982089243869535,0.17020952329442274,-0.5561043124666085,-0.0718950886259222,0.699174756911523,12.000083923339886,-43.55543135109341,0.24210461192034405,6,0.3399996757507324,0.1099996566772461,-0.6050002574920654,-0.820000171661377,0.7399997711181641,1,0.08703370535665123,-2.2000152588763746,11.260000228881836,1.166662030763851,11.4399995803833,-3.500041723788476,11.579999923706055,0.08703370535665123
1180,2000-06-07,11.699999809265135,11.699999809265135,11.220000267028807,11.220000267028807,11114000.0,0.039076338493733154,1.0,100.0,52.94116939933624,54.82068471520777,-0.02568608962932828,-0.12549581346611127,-0.9082063239932587,-1.2883669500856971,31.86735449179124,0.4799995422363281,0.3430081307369459,0.1109998703002919,-0.369083033714217,0.5910827743148008,-0.12904158170696256,0.35104132230754637,0.18325765887540157,100.0,47.44701636045911,0.2400414520072544,6,-0.11999988555908025,-0.3299999237060529,-1.0449998378753644,-1.259999752044676,0.18000030517578303,2,0.02222224214704216,-2.333306842565366,11.260000228881836,-2.2000152588763746,11.260000228881836,1.166662030763851,11.4399995803833,0.02222224214704216
1181,2000-06-08,11.399999618530273,11.739999771118164,11.399999618530273,11.619999885559082,9424125.0,-0.025641042361154054,-2.090906726430185,-0.458334326745027,40.33611862765254,52.231766919022505,0.21194833293088067,0.1806142151879886,-0.5827053001967979,-0.9849884617649121,31.524967779855473,0.3400001525878906,0.2517432060393041,-0.18700032234191966,-0.67002109979037,0.29602045510653063,-0.4285107110661439,0.0545100663823046,0.4149320837227233,37.0370043321542,-9.759479412658791,0.24151038872422495,6,0.18000030517578125,-0.029999732971191406,-0.7449996471405029,-0.9599995613098145,0.3600006103515625,3,0.05964915157281814,1.0,11.699999809265135,-2.333306842565366,11.260000228881836,-2.2000152588763746,11.260000228881836,0.05964915157281814
1182,2000-06-09,11.4399995803833,11.640000343322756,11.359999656677244,11.420000076293945,10738375.0,0.0035087687010102453,-2.9999999999999494,-0.09090672643018462,48.07689927030057,50.193269622383994,0.11857552704858776,0.16647645779009324,-0.6039509476857887,-1.0181497891344264,31.36867656557004,0.28000068664551137,0.17681640601455229,-0.15800032615661586,-0.6151582396456199,0.2991575873323882,-0.386579282901117,0.07057863058788527,0.3134389325709108,44.44440519858503,-3.748160529060989,0.22857895674450174,6,0.08000040054321289,-0.03999948501586914,-0.7849996089935303,-0.9999995231628418,0.2400007247924787,4,0.06643358887748918,-2.090906726430185,11.399999618530273,1.0,11.699999809265135,-2.333306842565366,11.260000228881836,0.06643358887748918
1183,2000-06-12,11.380000114440918,11.460000038146973,11.34000015258789,11.380000114440918,3725250.0,-0.005244708753771921,-2.0,0.0,33.720921206422005,47.70697484385009,0.11546956223055638,0.24203555953418032,-0.5177705993953499,-0.949036414148825,31.07386009479184,0.11999988555908203,0.0926066030430448,-0.2199997901916504,-0.6727338207054849,0.23273424032218415,-0.44636680544856766,0.006367225065266879,0.3599996566772461,33.333392202122454,-8.341744988242041,0.22636701525691694,6,0.08999967575073242,0.019999980926513672,-0.7250001430511475,-0.940000057220459,0.19999980926513672,0,0.061511406170976723,-2.9999999999999494,11.4399995803833,-2.090906726430185,11.399999618530273,1.0,11.699999809265135,0.061511406170976723
1184,2000-06-13,11.359999656677244,11.5,11.220000267028807,11.34000015258789,11826500.0,-0.0017575094518930134,-1.1538501039874545,100.0,34.939740347482584,45.77319372993527,0.09182550705592796,0.2612540500944789,-0.47321613132013773,-0.9199458228234576,30.19720629666488,0.2799997329711932,0.01919747292786589,-0.2310002326965357,-0.6957533888472138,0.23375292345414245,-0.46337681077187476,0.0013763453788033786,0.32600011825561737,26.92298522353588,-11.011029681690527,0.23237657807533904,6,0.11000013351440607,0.16000032424926935,-0.6399996280670148,-0.9199995994567853,0.3600006103515625,1,0.059859183602711585,-2.0,11.380000114440918,-2.9999999999999494,11.4399995803833,-2.090906726430185,11.399999618530273,0.059859183602711585
1185,2000-06-14,11.68000030517578,11.68000030517578,11.300000190734865,11.300000190734865,9468375.0,0.028169072021973385,1.0,19.00047684898344,43.157909002340475,44.16550308482809,-0.23396722216566346,-0.033696236533595325,-0.7657275991255776,-1.2247518024465425,29.47915897508237,0.3800001144409144,-0.05925671906968866,0.072000408172606,-0.3787577385980221,0.5227585549432341,-0.15337866521270804,0.29737948155792004,-0.48000049591064275,88.46163016107911,52.848662167240256,0.22537907338531435,6,-0.21000051498412908,-0.1600003242492658,-0.96000027656555,-1.2400002479553205,0.15999984741211115,2,0.02739723343007272,-1.1538501039874545,11.359999656677244,-2.0,11.380000114440918,-2.9999999999999494,11.4399995803833,0.02739723343007272
1186,2000-06-15,11.800000190734865,11.899999618530273,11.619999885559082,11.619999885559082,16165250.0,0.010273962536277548,-2.1111028694951894,0.4736848709654033,48.45362091714048,43.760257455482076,-0.35702301846866824,-0.14207847871565882,-0.8562771274801797,-1.3251922046151154,28.798640516079793,0.2799997329711914,-0.08927372887483642,0.18000030517578303,-0.278096208704099,0.6380968190556651,-0.049047951764157105,0.40904856211572316,-0.5904003715515156,85.2941877702375,50.93278036519048,0.22904825693994094,6,-0.25000047683716,-0.1700000762939471,-1.0100004673004168,-1.2900004386901873,0.09999942779540838,3,0.006779654441774197,1.0,11.68000030517578,-1.1538501039874545,11.359999656677244,-2.0,11.380000114440918,0.006779654441774197
1187,2000-06-16,11.720000267028807,11.9399995803833,11.720000267028807,11.899999618530273,12986250.0,-0.006779654441774752,-1.444445621824357,-0.9999947018183359,46.53466608627832,44.03435459665048,-0.26052510851592636,-0.07705540180726445,-0.7458597344903186,-1.225899421433665,27.427602638416566,0.21999931335449396,-0.10080261690720604,0.10700035095214666,-0.3397938842364798,0.5537945861407731,-0.11639676664216658,0.3303974685464599,-0.48278445587158103,69.44451067189051,36.338760286631455,0.22339711759431333,6,-0.15000057220458807,-0.09000015258788885,-0.8600003719329816,-1.1200003623962385,0.3400001525878924,4,0.003412965950654323,-2.1111028694951894,11.800000190734865,1.0,11.68000030517578,-1.1538501039874545,11.359999656677244,0.003412965950654323
1188,2000-06-19,11.420000076293945,11.539999961853027,11.34000015258789,11.420000076293945,6882625.0,-0.025597285315669738,-1.5,-0.0,43.51852138019708,43.519951804127814,0.07214462299891622,0.2266914741008037,-0.409274351275295,-0.9075163074376231,25.937408103491887,0.3800001144409162,-0.13730743922543276,-0.18799982070922816,-0.6413659922084722,0.2653663507900159,-0.4146829064588502,0.03868326504039388,-0.1406172389831557,27.777777777777956,-6.790481444550622,0.22668308574962223,6,0.15999984741210938,0.21000003814697266,-0.5600001811981201,-0.820000171661377,0.619999885559082,0,0.022767095196571052,-1.444445621824357,11.720000267028807,-2.1111028694951894,11.800000190734865,1.0,11.68000030517578,0.022767095196571052
1189,2000-06-20,11.380000114440918,11.479999542236328,11.31999969482422,11.399999618530273,4982125.0,-0.003502623606462252,-1.2857065006369492,-100.0,45.63105942133251,42.70771736212739,0.1463465614375128,0.23461543601631618,-0.32853114573551956,-0.8488600427989041,23.97245450046835,0.1599998474121076,-0.14964285744284922,-0.19999980926513672,-0.6358653962057321,0.2358657776754587,-0.4179326027354353,0.017932984205161873,-0.06098027254577687,12.499999999999757,-24.338098348479576,0.21793279347029776,6,0.19999980926513672,0.2799997329711914,-0.5200002193450928,-0.7800002098083496,0.5999994277954102,1,0.01757467550561298,-1.5,11.420000076293945,-1.444445621824357,11.720000267028807,-2.1111028694951894,11.800000190734865,0.01757467550561298
1190,2000-06-21,11.479999542236328,11.539999961853027,11.239999771118164,11.239999771118164,6897125.0,0.008787295851474974,-1.5000039736467745,-12.000286109389156,47.663541822641484,43.521875494903945,0.013251831505437295,0.11034512806557828,-0.3838510015388721,-0.9268775321845659,21.499694586592277,0.3000001907348633,-0.1215287035731123,-0.08100037574768137,-0.4982039909126659,0.3362032394173031,-0.28960218333017274,0.12760143183481,0.46000003814697266,34.28569093041854,-5.260610463008412,0.20860180758249205,6,0.10000038146972656,0.18000030517578125,-0.6199996471405029,-0.8799996376037598,0.5200004577636719,2,0.020905987313804886,-1.2857065006369492,11.380000114440918,-1.5,11.420000076293945,-1.444445621824357,11.720000267028807,0.020905987313804886
1191,2000-06-22,11.760000228881836,11.84000015258789,11.520000457763672,11.539999961853027,11751375.0,0.02439030468732617,-1.4615429759856802,0.916668653490054,57.01755890298996,44.51528212075833,-0.23502821688136066,-0.1937665957909136,-0.6233791546280525,-1.1878350727689764,19.21764359109746,0.3600006103515625,-0.09604978712856749,0.20800027847290004,-0.18163381700875547,0.5976343739545555,0.01318323073207317,0.4028173262137269,0.1659993553161616,74.28579992179868,30.46467020580929,0.1948170477408274,6,-0.18000030517578125,-0.10000038146972656,-0.8850002288818359,-1.1600003242492676,0.26000022888183594,3,0.006802714468455484,-1.5000039736467745,11.479999542236328,-1.2857065006369492,11.380000114440918,-1.5,11.420000076293945,0.006802714468455484
1192,2000-06-23,12.020000457763672,12.0600004196167,11.68000030517578,11.68000030517578,16639125.0,0.022108862569857113,-1.235293787656081,1.5454533632151004,66.10169560016809,48.11314594228567,-0.45159303828615016,-0.4650064866914594,-0.8377616529962797,-1.4274062722188603,17.81015546842185,0.38000011444091975,-0.10948896874386449,0.46000046730041433,0.03847426714721003,0.8815266674536186,0.24923736722381307,0.6707635673770156,-0.7800006866455078,95.12195972938932,43.86754629141454,0.21076310007660215,6,-0.38000011444091797,-0.3600006103515625,-1.1250004768371582,-1.4000005722045898,0.05999946594238281,4,-0.009983430504438173,-1.4615429759856802,11.760000228881836,-1.5000039736467745,11.479999542236328,-1.2857065006369492,11.380000114440918,-0.009983430504438173
1193,2000-06-26,11.979999542236328,12.15999984741211,11.960000038146973,12.0,14837875.0,-0.003327863061894254,-5.666719649044728,-0.05882484937562379,64.99997615815722,51.45317214347173,-0.3548477986802858,-0.43801161394003785,-0.7561806023276159,-1.3727497143759244,16.280576873109943,0.19999980926513672,-0.06259508432468408,0.4139995574951172,-0.028405455291384385,0.8564045702816188,0.1927970511018664,0.635202063888368,-0.7235997581481932,80.43475105992599,23.214635203149328,0.22120250639325048,6,-0.2799997329711914,-0.2999997138977051,-0.8649997711181641,-1.1999998092651367,-0.01999950408935547,0,0.006677869819470494,-1.235293787656081,12.020000457763672,-1.4615429759856802,11.760000228881836,-1.5000039736467745,11.479999542236328,0.006677869819470494
1194,2000-06-27,11.960000038146973,12.039999961853027,11.880000114440918,11.9399995803833,8096750.0,-0.0016694077507136695,-1.2857220708446866,-1.0,56.56565753869365,52.94292198084432,-0.269084940219674,-0.41901809357132436,-0.7068712229108165,-1.3530711902351982,15.575043210638956,0.15999984741210938,-0.039280653198503046,0.3810000419616699,-0.09219303335778228,0.8541931172811221,0.14440350430194293,0.6175965796213969,-0.6674562515258788,78.26089210005287,25.359433098013454,0.23659653765972632,6,-0.26000022888183594,-0.2800002098083496,-0.8450002670288086,-1.1800003051757812,0.38000011444091797,1,0.0066889568102752595,-5.666719649044728,11.979999542236328,-1.235293787656081,12.020000457763672,-1.4615429759856802,11.760000228881836,0.0066889568102752595
1195,2000-06-28,12.18000030517578,12.199999809265135,11.920000076293945,11.920000076293945,12018500.0,0.018394671097584192,-1.1538422037193128,12.999713904253202,70.52631737452657,55.39544380944276,-0.45896675593018266,-0.6220824375371539,-0.8944008861519226,-1.5663682369860403,15.31488205147406,0.27999973297118963,0.027840672894624774,0.570000314712523,0.026096123147203443,1.1139045062778425,0.2980482189298641,0.8419524104951819,-0.8527582761230459,97.05889365259013,40.40948639471017,0.27195209578265966,6,-0.4600005149841291,-0.48000049591064275,-0.8650002479553205,-1.3700003623962385,0.21999931335449396,2,-0.01642042347523287,-1.2857220708446866,11.960000038146973,-5.666719649044728,11.979999542236328,-1.235293787656081,12.020000457763672,-0.01642042347523287
1196,2000-06-29,11.960000038146973,12.199999809265135,11.960000038146973,12.100000381469727,6978250.0,-0.018062418843726946,-2.4285597509553494,-0.5384623849172908,62.49999999999998,57.169369799856284,-0.23901914225847953,-0.39226549411429446,-0.6386589016927875,-1.338001896440506,15.040661459993768,0.2399997711181623,0.09313895275313655,0.3310000419616692,-0.2346073968778679,0.8966074808012063,0.04819632254189976,0.6138037613814387,-0.5803925422814942,53.84615384615419,-4.1675297029319225,0.28280371941976873,6,-0.24000024795532227,-0.26000022888183594,-0.5250000953674316,-1.070000171661377,0.3400001525878924,3,0.0033444784051375187,-1.1538422037193128,12.18000030517578,-1.2857220708446866,11.960000038146973,-5.666719649044728,11.979999542236328,0.0033444784051375187
1197,2000-06-30,12.100000381469727,12.199999809265135,11.979999542236328,12.0,5953750.0,0.011705714287309155,-2.1428318415280194,-0.7142866874203854,66.66665194948885,59.741384307555364,-0.3569890625615173,-0.50624020073721,-0.7405537945768934,-1.468417801993045,15.516503829062733,0.2399997711181623,0.12710691876982594,0.4380003452301029,-0.15740682788378102,1.0334075183439868,0.14029675867316094,0.7357039317870449,-0.6711693468002693,68.75014901175443,7.30002437030636,0.2977035865569418,6,-0.38000059127807617,-0.40000057220458984,-0.6650004386901855,-1.2100005149841309,0.22399997711181818,4,-0.006611563734210235,-2.4285597509553494,11.960000038146973,-1.1538422037193128,12.18000030517578,-1.2857220708446866,11.960000038146973,-0.006611563734210235
1198,2000-07-03,12.380000114440918,12.4399995803833,12.0,12.020000457763672,8719125.0,0.023140473069735767,-1.199994754798763,3.599982833927788,71.074372348827,62.56841907727698,-0.5436641632333608,-0.735752564481956,-0.9784088039076302,-1.73583022339405,16.5461643782353,0.4399995803833008,0.14882213538601619,0.6620000839233402,0.0171628766372951,1.3068372912093853,0.33958148028031765,0.9844186875663627,-0.9048989532957208,89.28579943528803,22.49877574635738,0.32241860364302294,7,-0.5400004386901855,-0.5600004196166992,-0.9000003337860107,-1.4900002479553223,0.06200027465820135,0,-0.024232648462169326,-2.1428318415280194,12.100000381469727,-2.4285597509553494,11.960000038146973,-1.1538422037193128,12.18000030517578,-0.024232648462169326
1199,2000-07-04,12.239999771118164,12.399999618530273,12.15999984741211,12.300000190734865,8562125.0,-0.011308589824603255,-1.1818134528603692,-0.16666799121559647,62.49997871264284,64.21691206505491,-0.30043817847374577,-0.5465927829640105,-0.8124958076311231,-1.5839288747945997,17.86871838105685,0.23999977111816406,0.18057680914177077,0.4729997634887688,-0.1742326147392408,1.1202321417167784,0.1493835743747649,0.7966159526027727,-0.6877067364339187,61.53846153846154,-2.403313979981206,0.3236161891140046,7,-0.25999975204467773,-0.4200000762939453,-0.7599999904632568,-1.3499999046325684,0.11800003051757812,1,-0.02287579560515074,-1.199994754798763,12.380000114440918,-2.1428318415280194,12.100000381469727,-2.4285597509553494,11.960000038146973,-0.02287579560515074
1200,2000-07-05,11.960000038146973,12.039999961853027,11.920000076293945,12.0,4183500.0,-0.02287579560515074,1.0,0.6666613685130535,53.33332803514601,63.80755307973891,0.061251212127508836,-0.259416159566662,-0.5125265847042328,-1.2986449979241375,17.948622027721846,0.31999969482421875,0.24097417980301117,0.18000001907348562,-0.47199308688373165,0.8319931250307029,-0.14599653390512302,0.5059965720520943,-0.3366904798068031,7.6923076923076925,-51.33649668908564,0.3259965529786085,7,0.09999990463256836,-0.1400003433227539,-0.48000025749206543,-1.070000171661377,0.2159996032714826,2,0.03177258471813471,-1.1818134528603692,12.239999771118164,-1.199994754798763,12.380000114440918,-2.1428318415280194,12.100000381469727,0.03177258471813471
1201,2000-07-06,12.079999923706055,12.100000381469727,11.859999656677244,11.880000114440918,7344000.0,0.010033435215412778,1.0000000000000149,-5.0,57.37703764705243,62.83814664050384,-0.009591831064874157,-0.343469957571088,-0.60623752350768,-1.4113319297514,17.83276444786297,0.24000072479248225,0.30728150164731716,0.26599988937377894,-0.37335519953499663,0.9053549782825545,-0.053677655080608844,0.5856774338281667,-0.3913551636024355,37.9310855117123,-18.963102329761135,0.31967754445438773,7,0.06999969482421875,-0.26000022888183594,-0.5099999904632568,-1.1500000953674316,0.31999969482421875,3,0.02649004112957365,1.0,11.960000038146973,-1.1818134528603692,12.239999771118164,-1.199994754798763,12.380000114440918,0.02649004112957365
1202,2000-07-07,12.199999809265135,12.199999809265135,11.920000076293945,12.020000457763672,7414875.0,0.009933765423590035,2.1111193527707406,0.8999976158119264,67.25662223081186,63.08888509302102,-0.11328702390165013,-0.42542493633208167,-0.7005910632518617,-1.5206920841883953,17.981844554061468,0.27999973297118963,0.37073020919438804,0.34799976348876704,-0.28809364001975624,0.9840931669972903,0.029953061734506292,0.6660464652430278,-0.4512466635391412,58.62072367447456,-1.875673462465926,0.3180467017542613,7,-0.050000190734861505,-0.3800001144409162,-0.6299998760223371,-1.269999980926512,0.2519998550415057,4,0.008196752707634092,1.0000000000000149,12.079999923706055,1.0,11.960000038146973,-1.1818134528603692,12.239999771118164,0.008196752707634092
1203,2000-07-10,12.079999923706055,12.279999732971193,11.9399995803833,12.119999885559082,7640750.0,-0.00983605634714424,-1.124996647245537,-0.22222281091219495,64.9572538105181,64.0212846787793,0.025020875619818028,-0.2638201397945039,-0.5558104689385761,-1.3912809296756947,18.304802568028478,0.3400001525878924,0.38906395492877976,0.19299988746643137,-0.4099089225966086,0.7959086975294714,-0.10845451756508773,0.4944542924979505,-0.275947063207477,40.74079306855349,-24.759945990293645,0.30145440503151966,7,0.06999969482421875,-0.26000022888183594,-0.5299999713897705,-1.1500000953674316,0.37199974060058594,0,0.02019871162388487,2.1111193527707406,12.199999809265135,1.0000000000000149,12.079999923706055,1.0,11.960000038146973,0.02019871162388487
1204,2000-07-11,12.039999961853027,12.0600004196167,11.9399995803833,11.979999542236328,5130250.0,-0.0033112551411966784,1.3999847414146616,-1.5000119209403238,62.28070212129644,63.10510520619816,0.08667725868101961,-0.17946549638203457,-0.48840464562167085,-1.3368972536888144,19.16378607697676,0.1400003433227539,0.36076882858430004,0.11899991035461355,-0.43335008630980276,0.6713499070190299,-0.15717508797759372,0.3951749086868208,-0.18507136376367228,42.857207732934974,-25.49353585877278,0.27617499833220777,7,0.1099996566772461,-0.2200002670288086,-0.5099999904632568,-1.1100001335144043,0.8039999008178711,1,0.03338873991027991,-1.124996647245537,12.079999923706055,2.1111193527707406,12.199999809265135,1.0000000000000149,12.079999923706055,0.03338873991027991
1205,2000-07-12,12.0,12.039999961853027,11.899999618530273,12.0,5232250.0,-0.0033222559783855354,2.5000119209403238,0.0,55.882344691402366,62.369810171909535,0.11002985187064951,-0.12043766158508262,-0.41509577096978667,-1.2813227785423855,19.413803035713187,0.1400003433227539,0.3363830155507763,0.06299996376037598,-0.4783861885858922,0.6043861161066442,-0.20769311241275723,0.3336930399335092,0.4399995803833008,33.33340902175754,-32.85107237943392,0.2706930761731339,7,0.14999961853027344,-0.1700000762939453,-0.5150001049041748,-1.070000171661377,0.9160003662109375,2,0.029833316802978516,1.3999847414146616,12.039999961853027,-1.124996647245537,12.079999923706055,2.1111193527707406,12.199999809265135,0.029833316802978516
1206,2000-07-13,11.880000114440918,11.960000038146973,11.81999969482422,11.9399995803833,5354000.0,-0.009999990463256836,1.7999961853172508,-100.0,46.31578154841526,60.108602349568024,0.24304738501586343,0.006179756945726922,-0.26765268659725194,-1.1418172602567314,18.91212674982275,0.18000030517577947,0.33914841885126457,-0.0609999179840095,-0.5992974530645512,0.4772976170965322,-0.33014868552428034,0.20814884955626134,0.549199466705323,13.04356840021108,-47.436527507693285,0.26914876754027095,7,0.2499995231628418,-0.05000019073486328,-0.4050002098083496,-0.9500002861022949,1.4560003280639666,3,0.02491578485910373,2.5000119209403238,12.0,1.3999847414146616,12.039999961853027,-1.124996647245537,12.079999923706055,0.02491578485910373
1207,2000-07-14,11.760000228881836,11.899999618530273,11.739999771118164,11.81999969482422,4156250.0,-0.010101000370632551,-2.199984741269145,1.0000000000000295,44.44446049957131,57.14972325520628,0.34614742419172195,0.13631914264163392,-0.12555148134645222,-1.0034501957553825,18.148238324691913,0.15999984741210938,0.2889689065800667,-0.18299980163574148,-0.718127952550244,0.352128349278761,-0.4505638770929927,0.08456427382150977,0.6448313568115243,3.70378873639909,-52.01107600766144,0.26756407545725086,7,0.3099994659423828,0.06999969482421875,-0.2850003242492676,-0.8300004005432129,1.3959999084472656,4,0.054421715747644095,1.7999961853172508,11.880000114440918,2.5000119209403238,12.0,1.3999847414146616,12.039999961853027,0.054421715747644095
1208,2000-07-17,11.68000030517578,11.760000228881836,11.65999984741211,11.739999771118164,5510625.0,-0.006802714468455706,1.0,1.0,43.137261318454705,54.9983102114076,0.3535944156110986,0.2495931276035268,-0.027147967124742323,-0.9031264152293996,18.753919470513846,0.10000038146972656,0.2672541650020026,-0.27599973678588974,-0.7685719441544272,0.21657247058264772,-0.5222858404701576,-0.029713633101621895,0.6849413716430686,5.000107288206674,-45.8856722168796,0.24628610368426843,7,0.2899994850158709,0.1499996185302752,-0.22000026702880682,-0.7500004768371564,1.5139999389648455,0,0.06609583381506967,-2.199984741269145,11.760000228881836,1.7999961853172508,11.880000114440918,2.5000119209403238,12.0,0.06609583381506967
1209,2000-07-18,11.579999923706055,11.779999732971193,11.479999542236328,11.579999923706055,5797125.0,-0.008561676271995555,-1.9999904632932333,-0.0,34.37499068677462,52.89182828381078,0.39127507993125477,0.38508895403597343,0.09434198070283806,-0.7806226011118405,19.29826448083388,0.30000019073486506,0.2181103427499913,-0.38600010871887136,-0.8355800831583142,0.0635798657205715,-0.6107900959385919,-0.16121012149915082,0.7285464067602536,17.85719759606133,-26.064885535457872,0.2247899872197214,7,0.2999997138977051,0.25,-0.14499998092651367,-0.6500000953674316,2.1199998855590803,1,0.07530222334591441,1.0,11.68000030517578,-2.199984741269145,11.760000228881836,1.7999961853172508,11.880000114440918,0.07530222334591441
1210,2000-07-19,11.720000267028807,11.84000015258789,11.600000381469727,11.619999885559082,5458875.0,0.012089839744830133,-2.42858310626703,100.0,43.4782676300158,51.34752050414004,0.23875861083443972,0.2782571557469531,-0.03628358349085126,-0.9037831610089224,20.153911362549703,0.26000022888183594,0.12771585296974308,-0.2579998016357443,-0.663623329305624,0.14762372603413532,-0.460811565470685,-0.05518803780080361,0.5056913846145026,50.00009934097163,7.030411518370705,0.20281176383494023,7,0.15999937057495295,0.1199994087219256,-0.2250003814697248,-0.7900004386901838,1.3940000534057635,2,0.0959044001734517,-1.9999904632932333,11.579999923706055,1.0,11.68000030517578,-2.199984741269145,11.760000228881836,0.0959044001734517
1211,2000-07-20,11.84000015258789,12.0,11.68000030517578,11.68000030517578,8631250.0,0.010238897851962747,-2.9999999999999334,1.5999923706346186,42.85713537147191,48.63646640865783,0.09066944125603627,0.173450880650158,-0.14661050874323323,-1.0063938591382247,20.336650304232197,0.3199996948242205,0.07356645099234171,-0.14199991226196218,-0.5400794247503402,0.25607960022641585,-0.3410396685061521,0.05703984398222772,0.31112228811472065,69.23082566115248,28.30266146347509,0.1990397562441893,7,0.03999948501586914,-4.76837158203125e-07,-0.3450002670288086,-0.9100003242492676,1.1919994354248047,3,0.090878395249671,-2.42858310626703,11.720000267028807,-1.9999904632932333,11.579999923706055,1.0,11.68000030517578,0.090878395249671
1212,2000-07-21,11.899999618530273,11.960000038146973,11.800000190734865,11.880000114440918,5381250.0,0.0050675223960423565,1.2857065006368913,0.12499701976491767,34.999979138366825,45.30788033397437,-0.018282924809840395,0.10962060456491685,-0.18894805934951897,-1.0468819842549024,19.946232274245478,0.1599998474121076,0.06410882686205355,-0.07600040435790945,-0.4752838942068731,0.3232830854910542,-0.27564214928239217,0.12364134056657328,0.18401053232570952,80.76917433884752,44.059451267135444,0.19964174492448225,7,-0.12999963760375977,-0.059999942779541016,-0.3099997043609619,-0.9699997901916504,1.3299999237060547,4,0.12067234201743338,-2.9999999999999334,11.84000015258789,-2.42858310626703,11.720000267028807,-1.9999904632932333,11.579999923706055,0.12067234201743338
1213,2000-07-24,12.0600004196167,12.15999984741211,11.84000015258789,11.880000114440918,7564625.0,0.013445445900458486,-1.4615339471078017,9.000238424490965,44.44446406737414,43.32607610576078,-0.20273918803293256,-0.04646153484215887,-0.3329321182208851,-1.186242964677131,19.532897368359095,0.31999969482421875,0.03591693365861559,0.08000035285949636,-0.3210508352344128,0.4810515409534055,-0.12052524118745822,0.28052594690645094,-0.5800008773803711,85.29420839457416,49.588441009663214,0.20052559404695497,7,-0.24000072479248047,-0.2200007438659668,-0.46000051498413086,-1.1300005912780762,1.13199996948242,0,0.09087891207115195,1.2857065006368913,11.899999618530273,-2.9999999999999334,11.84000015258789,-2.42858310626703,11.720000267028807,0.09087891207115195
1214,2000-07-25,12.039999961853027,12.239999771118164,12.020000457763672,12.020000457763672,14221875.0,-0.001658412692186917,-21.00047684898193,0.1111081676768533,52.94117234570118,42.99927917846064,-0.20421401567357478,-0.021249875631976778,-0.3032646728518209,-1.1432740420965466,19.50261935772875,0.2199993133544922,-0.03084802269410325,0.055999898910522816,-0.3458064829431855,0.45780628076423113,-0.14490329201633223,0.25690308983737786,-0.546400413513183,68.75,28.282074120633368,0.20090319092685452,7,-0.18000030517578125,-0.20000028610229492,-0.434999942779541,-1.1100001335144043,1.185999870300293,1,0.09584719982922585,-1.4615339471078017,12.0600004196167,1.2857065006368913,11.899999618530273,-2.9999999999999334,11.84000015258789,0.09584719982922585
1215,2000-07-26,11.979999542236328,12.100000381469727,11.920000076293945,12.020000457763672,6038375.0,-0.0049834235719935505,-1.2500059604701619,-2.0000953697963855,46.15383486776949,42.981285102833326,-0.16466533533765926,0.0242416150331497,-0.2276475853338269,-1.0652110244469029,18.90512534720969,0.18000030517578125,-0.08904853815391789,0.005999517440795188,-0.38507986454513166,0.39707889942672203,-0.18954017355216912,0.2015392084337595,-0.45654398498535187,53.571343421854976,12.254491403974733,0.19553969099296353,7,-0.11999988555908203,-0.1399998664855957,-0.3599996566772461,-1.049999713897705,1.0880002975463867,2,0.1435726488106135,-21.00047684898193,12.039999961853027,-1.4615339471078017,12.0600004196167,1.2857065006368913,11.899999618530273,0.1435726488106135
1216,2000-07-27,12.0,12.140000343322756,11.720000267028807,11.899999618530273,8233500.0,0.001669487356252386,1.2105205039401676,-2.4999523173755485,41.666686534853234,42.67264355119798,-0.18534469572575318,0.007790950144421771,-0.23856933751761034,-1.0674878927685292,17.97706745029743,0.42000007629394887,-0.1382931832823413,0.023999977111817117,-0.3671870540896176,0.41518700831325184,-0.17159353848889936,0.2195934927125336,-0.4478826741943358,53.846153846153996,14.110134646705667,0.19559351560071703,7,-0.1400003433227539,-0.04000043869018555,-0.38000011444091797,-1.070000171661377,0.880000114440918,3,0.09283336003621412,-1.2500059604701619,11.979999542236328,-21.00047684898193,12.039999961853027,-1.4615339471078017,12.0600004196167,0.09283336003621412
1217,2000-07-28,12.020000457763672,12.079999923706055,11.880000114440918,12.020000457763672,5153250.0,0.001666704813639397,2.333359824522364,0.0,47.272757222767446,43.13214309612162,-0.1839275341072426,-0.019510515514577165,-0.25874285112676,-1.0669137846642336,16.998856151438897,0.19999980926513672,-0.16660766306459784,0.04800043106079066,-0.3394662652349627,0.435467127356544,-0.14573291708708602,0.24173377920866734,-0.4403678341455084,57.692399391848795,17.336467534355407,0.19373334814787682,7,-0.16000080108642578,-0.06000089645385742,-0.40000057220458984,-1.0900006294250488,1.1939992904663086,4,0.08419293608224265,1.2105205039401676,12.0,-1.2500059604701619,11.979999542236328,-21.00047684898193,12.039999961853027,0.08419293608224265
1218,2000-07-31,12.079999923706055,12.079999923706055,11.920000076293945,12.020000457763672,4886500.0,0.004991635911596681,4.333375719235782,100.0,51.78570972414162,45.06666743360684,-0.2025169092387049,-0.10871130523352868,-0.30726087456660167,-1.1041841927516884,15.370145090477028,0.15999984741210938,-0.16163211624942342,0.12299990653991699,-0.21845811089754896,0.46445792397738295,-0.04772910217881687,0.29372891525865086,-0.4739526141878905,69.23076923076934,27.985372268988186,0.17072900871873303,7,-0.15999984741210938,-0.12000036239624023,-0.42999982833862305,-1.1500000953674316,0.9540004730224609,0,0.09519864451931737,2.333359824522364,12.020000457763672,1.2105205039401676,12.0,-1.2500059604701619,11.979999542236328,0.09519864451931737
1219,2000-08-01,11.960000038146973,12.0600004196167,11.880000114440918,12.020000457763672,3932375.0,-0.009933765423590035,1.5714266251592293,-1.0000158947134183,48.33333730697063,45.60611961993516,-0.025641907457561786,-0.011345539029083085,-0.19047713176364311,-0.9619222929336324,13.591397171574881,0.19999980926513672,-0.14456950099630816,0.017000007629395242,-0.29749863794021714,0.3314986531990076,-0.14024931515541006,0.17424933041420054,-0.32859463016480817,57.14279226706503,14.281219604136865,0.1572493227848061,8,0.0,-4.76837158203125e-07,-0.2700002193450928,-1.010000228881836,1.307999610900879,1,0.1030100624600856,4.333375719235782,12.079999923706055,2.333359824522364,12.020000457763672,1.2105205039401676,12.0,0.1030100624600856
1220,2000-08-02,12.34000015258789,12.359999656677244,11.899999618530273,11.899999618530273,12504250.0,0.03177258471813471,-1.0909067264301766,-7.333290948104586,65.75340497203321,48.15014957555309,-0.34469455573566776,-0.3809487623540875,-0.5667650330988288,-1.3153086466030395,13.166550402195314,0.4600000381469709,-0.10583177005273114,0.37800011634826625,0.016739244539536458,0.739260988156996,0.19736968044390224,0.5586305522526303,-0.6842509700802868,96.87507450587731,48.16629101392604,0.1806304359043645,8,-0.30000019073486506,-0.38000059127807617,-0.6500003337860107,-1.390000343322754,0.9619998931884766,2,0.0717990006977125,1.5714266251592293,11.960000038146973,4.333375719235782,12.079999923706055,2.333359824522364,12.020000457763672,0.0717990006977125
1221,2000-08-03,12.399999618530273,12.579999923706055,12.31999969482422,12.34000015258789,15073250.0,0.004862193290151584,-4.1999847412692946,0.13636225708427435,72.857096146615,52.35649590980289,-0.35414665565420655,-0.43821285474366256,-0.6248575803349112,-1.3512687115771804,13.20081923984177,0.26000022888183416,-0.03307498933486386,0.42199959754943883,0.013479958509744705,0.830519236589133,0.21773977802959088,0.6262594170692868,-0.7019954075724915,74.2856636825735,19.062661393386904,0.20425981951984726,8,-0.2499995231628418,-0.36999988555908203,-0.6899998188018799,-1.1999998092651367,0.582000732421875,3,0.05387098724214456,-1.0909067264301766,12.34000015258789,1.5714266251592293,11.960000038146973,4.333375719235782,12.079999923706055,0.05387098724214456
1222,2000-08-04,12.300000190734865,12.460000038146973,12.300000190734865,12.31999969482422,11573625.0,-0.008064470231593512,-15.000381479185364,-0.3333280350955272,71.83096605123394,55.39944057467619,-0.21393804162758556,-0.34818937255196225,-0.5214948881598556,-1.2240545448785891,12.916418964049454,0.1599998474121076,0.00997939533437986,0.31700015068054377,-0.10517955738699847,0.739179858748086,0.10591029664677265,0.5280900047143149,-0.5314363227572212,60.00002724784529,-1.5107374339436745,0.2110898540337712,8,-0.15000009536743342,-0.27000045776367365,-0.5900003910064715,-1.0200004577636737,1.0620002746581996,4,0.047154464610736024,-4.1999847412692946,12.399999618530273,-1.0909067264301766,12.34000015258789,1.5714266251592293,11.960000038146973,0.047154464610736024
1223,2000-08-07,12.324000358581545,12.420000076293945,12.220000267028807,12.220000267028807,5524000.0,0.0019512331280091555,-2.8461467923558432,-5.200133517715117,77.67857079501914,58.14804040237819,-0.21965018415431992,-0.3720474378799299,-0.5417835643538726,-1.2207434596686202,12.259528053194668,0.1999998092651385,0.04992701026532842,0.3288002967834487,-0.11853450830111889,0.7761351018680163,0.10513289424116579,0.5524676993257316,-0.49052160614562723,63.42862358873218,-3.455145238557961,0.2236674025422836,8,-0.1740002632141131,-0.29400062561035334,-0.6140005588531512,-1.0440006256103533,0.7959995269775373,0,0.07221676109646524,-15.000381479185364,12.300000190734865,-4.1999847412692946,12.399999618530273,-1.0909067264301766,12.34000015258789,0.07221676109646524
1224,2000-08-08,12.44200038909912,12.5,12.239999771118164,12.34000015258789,6721750.0,0.009574815569962869,1.3853291278232986,0.9807706415287614,77.30710465453492,61.6095148231299,-0.30690386592584495,-0.4831581907907623,-0.6494663471800912,-1.314620265795849,11.656896584029985,0.26000022888183594,0.10590614810948473,0.4267003059387182,-0.06321017277868535,0.9166107846561218,0.18174506658001555,0.6716555452974209,-0.5487999429615904,79.70595990081766,10.245071297229515,0.2449552393587019,8,-0.2920002937316877,-0.4120006561279279,-0.6120007038116437,-1.0420007705688459,0.6319999694824254,1,0.04758077392025073,-2.8461467923558432,12.324000358581545,-15.000381479185364,12.300000190734865,-4.1999847412692946,12.399999618530273,0.04758077392025073
1225,2000-08-09,12.357999801635742,12.479999542236328,12.34000015258789,12.399999618530273,6208000.0,-0.006751373158368712,-2.5897686702205704,-0.41176195596279525,70.13993637233321,64.77320924951657,-0.18287657992892115,-0.3910092349044021,-0.5513985976158899,-1.2064206744656545,11.208540984462795,0.1399993896484375,0.13256994328036242,0.324799728393554,-0.18836570673405362,0.8379651635211616,0.06821701082975018,0.5813824459573578,-0.40985539729273057,38.333240614908895,-29.869696224622395,0.2565827175638035,8,-0.12799978256225586,-0.3280000686645508,-0.45799994468688965,-0.9580001831054688,0.4540004730224627,2,0.07363649959693785,1.3853291278232986,12.44200038909912,-2.8461467923558432,12.324000358581545,-15.000381479185364,12.300000190734865,0.07363649959693785
1226,2000-08-10,12.175999641418455,12.399999618530273,12.119999885559082,12.31999969482422,4746375.0,-0.014727315353508685,-1.1875016298172743,3.4285876475931816,59.80112395243282,66.16524999725716,0.029854063312084733,-0.19573179418106257,-0.3578008410863074,-1.0010341593677783,10.744342974365379,0.2799997329711914,0.1419056817599209,0.1279995918273915,-0.38363346570138823,0.6396326493561713,-0.12781693693699836,0.3838161205917814,-0.17730679552640005,14.736773419598537,-49.73364927477226,0.2558165287643902,8,0.05400037765503107,-0.14599990844726385,-0.23599982261657537,-0.7760000228881818,0.4160003662109393,3,0.09247703987503875,-2.5897686702205704,12.357999801635742,1.3853291278232986,12.44200038909912,-2.8461467923558432,12.324000358581545,0.09247703987503875
1227,2000-08-11,12.399999618530273,12.4399995803833,12.079999923706055,12.079999923706055,8113875.0,0.01839684491693383,-1.25,-2.222219278784011,61.548877392687444,67.25004640487336,-0.1503894878640306,-0.38928507031160464,-0.5628478852467929,-1.1997884594824093,10.617650267519355,0.3599996566772461,0.17445680426114052,0.31999959945678746,-0.19582976242652883,0.8358289613401038,0.06208491851512932,0.5779142803984456,-0.35480220641309757,76.19038968942013,13.76108542387049,0.257914680941658,8,-0.1699995994567871,-0.36999988555908203,-0.41499996185302734,-0.869999885559082,0.5320005416870117,4,0.04693554438115832,-1.1875016298172743,12.175999641418455,-2.5897686702205704,12.357999801635742,1.3853291278232986,12.44200038909912,0.04693554438115832
1228,2000-08-14,12.45199966430664,12.479999542236328,12.359999656677244,12.420000076293945,1926375.0,0.00419355220774853,1.727290461018312,0.09999880790596763,63.69679257402548,68.95709699010168,-0.16100331328053308,-0.40104521168645846,-0.5890971796848401,-1.2256648163769484,10.89137368111153,0.11999988555908381,0.21640040069905275,0.3333996772766117,-0.17182866811103992,0.8386280226642633,0.080785504582785,0.5860138499704384,-0.37199974060058594,88.57135072047811,25.828643409430015,0.2526141726938261,8,-0.21199989318847656,-0.4219999313354492,-0.46700000762939453,-0.9219999313354492,0.5040006637573242,0,0.07308069592187016,-1.25,12.399999618530273,-1.1875016298172743,12.175999641418455,-2.5897686702205704,12.357999801635742,0.07308069592187016
1229,2000-08-15,12.45199966430664,12.45199966430664,12.45199966430664,12.45199966430664,0.0,0.0,1.0,0.0,66.34349176828628,69.02266218968535,-0.09373057343590929,-0.3503291645995077,-0.5628155036370046,-1.2008726203817535,11.655414904145223,0.0,0.2517994271091446,0.28979969024658203,-0.16800068543676794,0.747600065929932,0.06089950240490616,0.5186998780882579,-0.37199974060058594,93.00002384188065,27.895225334238035,0.2289001878416752,8,-0.12199974060058594,-0.4219999313354492,-0.46700000762939453,-0.9219999313354492,0.45200061798095703,1,0.053646019857135796,1.727290461018312,12.45199966430664,-1.25,12.399999618530273,-1.1875016298172743,12.175999641418455,0.053646019857135796
1230,2000-08-16,12.843999862670898,12.899999618530273,12.460000038146973,12.5,19543750.0,0.031480903383567904,-1.075470764469316,100.0,73.23788187672189,69.0649717152528,-0.45451739882727615,-0.6891369761355257,-0.9376217499288266,-1.5681042068095508,13.008679353265753,0.4479999542236328,0.28988109334053647,0.6255999088287361,0.1226292857363589,1.1285705319211132,0.3741145972825475,0.8770852203749246,-0.7239999389648446,93.17075893895552,25.541271597051633,0.25148531154618864,8,-0.3540000915527344,-0.6540002822875977,-0.8590002059936523,-1.314000129699707,-0.2220001220703125,2,0.01790723282231621,1.0,12.45199966430664,1.727290461018312,12.45199966430664,-1.25,12.399999618530273,0.01790723282231621
1231,2000-08-17,12.916000366210938,12.9399995803833,12.720000267028807,12.720000267028807,10484625.0,0.0056057695663247475,-1.2448898166123918,0.5697679576391058,73.98286653665116,69.30407176918804,-0.4979953262721626,-0.7129461739029939,-0.9815657647310729,-1.6137079427612182,13.871504780122446,0.21999931335449396,0.3490564480976559,0.6438004016876224,0.08424729441865964,1.2033535089565852,0.3640238480531419,0.9235769553221029,-0.7180004730224621,97.20939258684261,27.152939408962183,0.2797765536344811,8,-0.40600061416625977,-0.706000804901123,-0.9260005950927734,-1.386000633239746,-0.03600025177001953,3,-0.008052035351810871,-1.075470764469316,12.843999862670898,1.0,12.45199966430664,1.727290461018312,12.45199966430664,-0.008052035351810871
1232,2000-08-18,13.336000442504885,13.420000076293945,12.9399995803833,13.0,21766376.0,0.032517812355649545,-1.1052594154160182,1.7142871044808008,78.18671807717405,69.36053257831637,-0.844379883620638,-1.0749625140259553,-1.3693399662999894,-2.008433098353178,15.1675634073133,0.5039997100830078,0.36388021283530136,0.9920004367828383,0.28455775985910137,1.6994431137065753,0.6382790983209699,1.3457217752447068,-1.0489605868530294,92.07550938334201,21.009342692342685,0.35372133846186876,8,-0.5860004425048846,-0.8860006332397479,-1.3560006618499774,-1.8060007095336932,-0.9480009078979492,4,-0.05578887298955015,-1.2448898166123918,12.916000366210938,-1.075470764469316,12.843999862670898,1.0,12.45199966430664,-0.05578887298955015
1233,2000-08-21,13.156000137329102,13.34000015258789,13.079999923706055,13.15999984741211,8021625.0,-0.013497322975641213,-2.3333333333333335,-0.011903883379408547,76.13635368963,69.23044913777137,-0.5966983249786342,-0.8523426995832892,-1.1566067198958727,-1.8001158574431315,15.832369066777055,0.26000022888183594,0.36146331634495255,0.7572001457214359,-0.023607074928747807,1.5380073663716196,0.36679653539634494,1.1476037560465269,-0.7103458507873537,72.72729064000583,-0.09595469063756923,0.3904036103250916,8,-0.40600013732910156,-0.7060003280639648,-1.2060003280639648,-1.6260004043579102,-0.9479999542236346,0,-0.0170264498915772,-1.1052594154160182,13.336000442504885,-1.2448898166123918,12.916000366210938,-1.075470764469316,12.843999862670898,-0.0170264498915772
1234,2000-08-22,13.194000244140625,13.239999771118164,13.0600004196167,13.100000381469727,7648875.0,0.0028884240205881984,-1.068960603336768,-23.501669051025274,71.9424365238443,69.4307269323837,-0.5775443105494364,-0.842658743993395,-1.1601126653988096,-1.8102486010246963,16.238906351589634,0.17999935150146484,0.37153159557970206,0.7375002384185798,-0.10015372202131267,1.5751541988584723,0.31867325819863446,1.1563272186385252,-0.6119375470335697,76.45835175282352,6.4016603740912785,0.418826980219946,8,-0.444000244140625,-0.7440004348754883,-1.2940003871917725,-1.634000301361084,-0.9140005111694318,1,-0.018038495655050113,-2.3333333333333335,13.156000137329102,-1.1052594154160182,13.336000442504885,-1.2448898166123918,12.916000366210938,-0.018038495655050113
1235,2000-08-23,13.699999809265135,13.699999809265135,13.140000343322756,13.15999984741211,16575750.0,0.03835073182973603,1.0740722426006353,5.744688837935984,77.17390394287524,71.36103582021066,-0.97577518477223,-1.2787557165946826,-1.6353432708346638,-2.2857942104971,17.42803122904982,0.5599994659423793,0.38874894390930237,1.1574997901916486,0.183714579721034,2.1312850006622632,0.6706071849563404,1.6443923954269568,-1.0006258790719151,100.0,29.219220306908255,0.4868926052353074,8,-0.8099999427795392,-1.0499997138977033,-1.8450000286102277,-2.139999866485594,-1.3800001144409144,2,-0.05810215606274771,-1.068960603336768,13.194000244140625,-2.3333333333333335,13.156000137329102,-1.1052594154160182,13.336000442504885,-0.05810215606274771
1236,2000-08-24,13.11400032043457,13.739999771118164,13.039999961853027,13.600000381469727,12884250.0,-0.042773685911605686,-1.208198580621482,-0.9000001766063703,64.14176140722239,71.64913404404787,-0.2712528908573688,-0.6377149366001102,-1.0286183451215738,-1.6724391498818676,19.366861334502296,0.6999998092651367,0.38834349619989084,0.5158002853393562,-0.4547644184001278,1.4863649890788402,0.030517933469614178,1.0010826372090982,-0.25452624958984416,21.750087320783777,-48.31264498815828,0.48528235186974233,8,-0.06400060653686523,-0.40400028228759766,-1.2540006637573242,-1.4340004920959473,-1.1140003204345703,3,-0.037517200534709194,1.0740722426006353,13.699999809265135,-1.068960603336768,13.194000244140625,-2.3333333333333335,13.156000137329102,-0.037517200534709194
1237,2000-08-25,13.031999588012695,13.140000343322756,12.899999618530273,13.0,6629250.0,-0.006252915237015766,-1.0689686356723136,-0.06584276541969514,62.05720028545246,71.4669571230953,-0.10077245538492541,-0.5017346170893173,-0.9238386866522603,-1.5626432714265626,21.183563607787015,0.24000072479248225,0.408311480479437,0.38319959640502965,-0.5657211699165003,1.3321203627265596,-0.09126078675573623,0.8576599795657955,0.7080001831054688,15.714279226706509,-52.90787943037432,0.47446038316076505,8,0.06400012969970703,-0.301999568939209,-1.1719999313354492,-1.3519997596740723,-0.6039991378784197,4,-0.011663557272637681,-1.208198580621482,13.11400032043457,1.0740722426006353,13.699999809265135,-1.068960603336768,13.194000244140625,-0.011663557272637681
1238,2000-08-28,13.229999542236328,13.300000190734865,12.84000015258789,13.039999961853027,6201000.0,0.015193367133448987,1.7878716068791332,5.937563330750432,63.06363906862501,71.10252904535517,-0.1975856160158056,-0.6420819180045534,-1.086617903472888,-1.7269437403513734,23.20620279114845,0.46000003814697443,0.4676884836353281,0.5236995697021491,-0.419450236210519,1.4668493756148173,0.05212466674581506,0.9952744726584832,0.5100002288818359,43.333283883533,-22.900107389158137,0.47157490295633414,8,-0.12999963760375977,-0.4999995231628418,-1.424999713897705,-1.4399995803833008,-0.7699995040893555,0,-0.06364323785056347,-1.0689686356723136,13.031999588012695,-1.208198580621482,13.11400032043457,1.0740722426006353,13.699999809265135,-0.06364323785056347
1239,2000-08-29,13.19200038909912,13.4399995803833,13.119999885559082,13.199999809265135,6444500.0,-0.0028721961037033727,-3.21051046529147,-0.042102304383398,64.04041266800475,70.08058802216436,-0.04869976007692678,-0.5344536810831695,-1.0118238754902809,-1.653207885287065,25.604172810190164,0.31999969482421875,0.512395943361021,0.4241003990173322,-0.4736541040817759,1.3218549021164403,-0.024776852532221838,0.8729776505668863,0.5119993972778332,39.11115396760454,-29.3852402337441,0.44887725154955405,8,0.03799962997436701,-0.462000370025633,-1.3620007038116437,-1.402000427246092,-0.666000366210934,1,-0.07459067442165601,1.7878716068791332,13.229999542236328,-1.0689686356723136,13.031999588012695,-1.208198580621482,13.11400032043457,-0.07459067442165601
1240,2000-08-30,13.22599983215332,13.260000228881836,13.0600004196167,13.119999885559082,4895250.0,0.002577277293161373,1.2988386050106056,-13.250953743443015,68.603833419903,69.48291767585901,-0.02549514070627623,-0.5256218042042988,-1.0110985102518306,-1.6499520796318183,26.898514710511755,0.19999980926513672,0.5556980542285821,0.41379985809326136,-0.48248867333822076,1.3100883895247435,-0.03434440762248059,0.8619441238090033,0.44343996887207027,42.88887146372116,-31.06902235568552,0.4481442657157411,8,0.06400012969970703,-0.495999813079834,-1.376000165939331,-1.435999870300293,-0.8459997177124023,2,-0.07152579095625988,-3.21051046529147,13.19200038909912,1.7878716068791332,13.229999542236328,-1.0689686356723136,13.031999588012695,-0.07152579095625988
1241,2000-08-31,13.067999839782715,13.359999656677244,12.960000038146973,13.220000267028807,7678375.0,-0.011946166216220355,-1.1739107899947037,-1.433967017247102,62.11901898871057,67.69761777714086,0.17470557419093957,-0.33203453581326414,-0.8285203730243236,-1.4593888404788675,27.42093766048973,0.39999961853027166,0.597627909002286,0.22239985466003453,-0.6588726222802617,1.1036723316003307,-0.21823638381011357,0.6630360931301826,0.5682623753051761,37.999984105412906,-34.201795317546,0.44063623847014793,8,0.2220001220703125,-0.3379998207092285,-1.2180001735687256,-1.248000144958496,-0.4479999542236328,3,-0.05723906903345444,1.2988386050106056,13.22599983215332,-3.21051046529147,13.19200038909912,1.7878716068791332,13.229999542236328,-0.05723906903345444
1242,2000-09-01,12.880000114440918,13.039999961853027,12.760000228881836,13.039999961853027,9463500.0,-0.014386266272323645,2.5,1.0526276163228552,57.39973308983633,65.61577104383045,0.3254431271463254,-0.10366995676310964,-0.6260021948198471,-1.2389498037335969,27.765342375473146,0.3079996109008789,0.5862641379015123,0.00540013313293386,-0.8376182329147905,0.8484184991806583,-0.41610904989092923,0.42690931615679695,0.7244116181469735,17.647058823529413,-50.316016719074845,0.4215091830238626,9,0.36999988555908203,-0.07000017166137695,-0.9700005054473877,-1.0600004196166992,-0.18000030517578303,4,-0.06832298964456307,-1.1739107899947037,13.067999839782715,1.2988386050106056,13.22599983215332,-3.21051046529147,13.19200038909912,-0.06832298964456307
1243,2000-09-04,13.21399974822998,13.279999732971193,12.760000228881836,12.81999969482422,5698500.0,0.025931648355700387,-1.0233483682674518,-2.4625026822115617,61.810296789108115,64.48997773997087,0.0005989260699337251,-0.38743853015777674,-0.9400133854145416,-1.5404740105492625,28.697731804890957,0.5199995040893572,0.5756806042220788,0.29489979743957484,-0.5192070295939004,1.10900662447305,-0.1121536160771619,0.7019532109563116,0.33974729413554705,66.7646988700351,1.8873068744635049,0.4070534135167372,9,0.03600025177001953,-0.40399980545043945,-1.3040001392364502,-1.3940000534057617,-0.1139993667602539,0,-0.05948231520142033,2.5,12.880000114440918,-1.1739107899947037,13.067999839782715,1.2988386050106056,13.22599983215332,-0.05948231520142033
1244,2000-09-05,13.034000396728516,13.34000015258789,12.9399995803833,13.199999809265135,4675625.0,-0.01362186733245363,-1.2598835658693361,-0.4213182488218225,53.15196844962324,61.82087379627621,0.17379155308887206,-0.1695045892336644,-0.7410603380763927,-1.335103075971503,29.46754848903173,0.40000057220458984,0.5057593507420854,0.08530044555664062,-0.6982423948287249,0.8688432859420061,-0.3064709746360421,0.47707186574932336,0.4721218368279896,45.66673819230874,-14.986002396386311,0.39177142019268235,9,0.21599960327148438,-0.2240004539489746,-1.0940005779266357,-1.2140007019042969,0.07599925994872869,1,-0.044038694269613154,-1.0233483682674518,13.21399974822998,2.5,12.880000114440918,-1.1739107899947037,13.067999839782715,-0.044038694269613154
1245,2000-09-06,13.267999649047852,13.359999656677244,12.9399995803833,13.020000457763672,6213375.0,0.01795298796968492,-1.0588191295404523,-1.493976318919028,55.54155604013363,60.86529542215523,-0.1429656100935368,-0.3497660843109518,-0.9600883699036942,-1.5421124736553118,30.294010705428963,0.42000007629394354,0.45585621020551237,0.2737997055053718,-0.4699932357163128,1.0175926467270564,-0.0980967651054705,0.6456961761162141,0.19335526422817395,84.66665077207982,27.45507122586207,0.37189647061084236,9,-0.1679997444152832,-0.4479999542236328,-1.307999849319458,-1.4479999542236328,0.17199993133544922,2,-0.05592400103906503,-1.2598835658693361,13.034000396728516,-1.0233483682674518,13.21399974822998,2.5,12.880000114440918,-0.05592400103906503
1246,2000-09-07,13.302000045776367,13.68000030517578,13.239999771118164,13.380000114440918,18824000.0,0.002562586495919561,-3.3564276035937186,-0.3145174315313444,49.39067326058508,59.4579035305033,-0.16482710644228327,-0.3110308134575863,-0.9713214331745235,-1.5460965574058836,32.428286257221906,0.4400005340576154,0.4238238393911633,0.2515000820159905,-0.3957171247053566,0.8987172887373376,-0.07210852134468304,0.575108685376664,-0.5419998168945312,58.913018689941964,5.859032372360026,0.3236086033606738,9,-0.0819997787475586,-0.3920001983642578,-1.3020002841949463,-1.4820003509521484,-0.00199985504150213,3,-0.06931287987990964,-1.0588191295404523,13.267999649047852,-1.2598835658693361,13.034000396728516,-1.0233483682674518,13.21399974822998,-0.06931287987990964
1247,2000-09-08,12.982000350952148,13.260000228881836,12.880000114440918,13.140000343322756,6819125.0,-0.024056509827319106,-1.0994454470013304,2.0256391446282733,47.03071681241953,57.676467724258245,0.164648931181695,0.05776834177021328,-0.6363167362307482,-1.197636600680445,34.176835419538136,0.4219999313354492,0.3138207653003988,-0.09759964942932164,-0.6696381631116175,0.4744388642529742,-0.38361890627047046,0.18841960741182717,-0.20360012054443288,24.13044605002648,-25.342997017162315,0.2860192568411484,9,0.23799991607666016,-0.07200050354003906,-0.8920004367828369,-1.0920004844665527,0.029999732971191406,4,-0.0278847986139914,-3.3564276035937186,13.302000045776367,-1.0588191295404523,13.267999649047852,-1.2598835658693361,13.034000396728516,-0.0278847986139914
1248,2000-09-11,13.362000465393065,13.399999618530273,12.779999732971193,12.800000190734865,8702750.0,0.029271306745346504,-1.0597962119243969,-3.556963935415661,52.56724329243001,56.40167112697216,-0.21753373563581846,-0.2641018926690073,-1.0056134526824803,-1.5466778368927354,35.968493792622326,0.6199998855590803,0.28239001421874477,0.23690042495727326,-0.2654720638750323,0.7392729137895788,-0.014285819458880411,0.48808666937342693,0.31799983978271484,64.66670693288984,17.838050848042634,0.25118624441615295,9,-0.14200019836425604,-0.45200061798095525,-1.272000551223753,-1.472000598907469,-0.5040006637573224,0,-0.04954352889318325,-1.0994454470013304,12.982000350952148,-3.3564276035937186,13.302000045776367,-1.0588191295404523,13.267999649047852,-0.04954352889318325
1249,2000-09-12,13.119999885559082,13.399999618530273,13.119999885559082,13.399999618530273,6135750.0,-0.018111103981829135,1.0,-0.49821992194128945,40.359035849687125,53.26336028583706,0.014728355052941566,0.032158320292232645,-0.7509875418384055,-1.2824755238272871,37.856975610488,0.2799997329711914,0.25741151473490476,-0.0385001659393307,-0.42876235547183406,0.35176202359317266,-0.23363126070558238,0.15663092882692098,0.5420004081726049,37.77777071352803,-2.229021805349717,0.19513109476625143,9,0.10000038146972656,-0.21000003814697266,-1.0299999713897705,-1.2300000190734863,-0.3579998016357422,1,-0.0015243524591314062,-1.0597962119243969,13.362000465393065,-1.0994454470013304,12.982000350952148,-3.3564276035937186,13.302000045776367,-0.0015243524591314062
1250,2000-09-13,13.074000358581545,13.199999809265135,12.979999542236328,13.119999885559082,4892000.0,-0.0035060615380163584,1.135931409312724,0.1642841815933806,49.18962719721103,51.82676119789267,0.04123569041812125,0.10147507776139086,-0.6836102860983626,-1.215913073206078,38.16156250322972,0.22000026702880682,0.21009191506509417,-0.09599971771240057,-0.45990588163624224,0.2679064462114411,-0.2779527996743223,0.08595336424952116,0.570359923934932,32.666715409989756,-9.250819635012348,0.18195308196192098,9,0.14599990844726385,-0.16400051116943537,-0.9840004444122332,-1.184000492095949,-0.4840002059936541,2,0.002753502914819128,1.0,13.119999885559082,-1.0597962119243969,13.362000465393065,-1.0994454470013304,12.982000350952148,0.002753502914819128
1251,2000-09-14,12.812000274658205,13.079999923706055,12.779999732971193,13.079999923706055,7573125.0,-0.020039779465920504,1.2388103253172262,5.826139237882178,45.84592955623122,50.543005249714334,0.29402304815967995,0.3744842470277856,-0.4067047216638304,-0.9324294181804706,38.12528442047665,0.3000001907348615,0.15342329126361776,-0.35279979705810405,-0.7345240736795304,0.028924479563322336,-0.5436619353688172,-0.16193765874739086,0.8150727968673657,5.1613786441517595,-38.41541308031973,0.19086213831071294,9,0.4079999923706037,0.09799957275390447,-0.682000398635866,-0.9220004081726092,-0.17800045013427912,3,0.04901649174698042,1.135931409312724,13.074000358581545,1.0,13.119999885559082,-1.0597962119243969,13.362000465393065,0.04901649174698042
1252,2000-09-15,12.592000007629395,12.84000015258789,12.520000457763672,12.800000190734865,18797750.0,-0.017171422284775084,1.2222192787840658,0.776121102562837,38.05243071120247,47.90324235216926,0.5239759510887652,0.5648480252257144,-0.17791662457164037,-0.693284136092263,36.69247504664844,0.31999969482421875,0.07113987105031327,-0.5356000423431393,-0.9859220967080446,-0.08527798797823394,-0.7607610695255929,-0.3104390151606857,1.0181315971250893,8.181774832944278,-33.96241495549628,0.22516102718245312,9,0.508000373840332,0.31799983978271484,-0.46200013160705566,-0.7020001411437988,0.039999961853027344,4,0.05622618985677397,1.2388103253172262,12.812000274658205,1.135931409312724,13.074000358581545,1.0,13.119999885559082,0.05622618985677397
1253,2000-09-18,12.932000160217285,12.979999542236328,12.640000343322756,12.640000343322756,9415625.0,0.02700128274951452,-1.3287630967000397,-1.4038440377067616,45.625834706193075,47.067005269565904,0.15619279196103797,0.2184035806254272,-0.5011283827559154,-1.01196782534592,35.31385728372322,0.3879995346069336,0.02884211069325815,-0.1843998908996589,-0.6428173580736161,0.27401757627429824,-0.4136086244866384,0.04480884268732055,0.6345261986575661,46.818192655400296,4.113114539278492,0.2292087335869789,9,0.1680002212524414,0.11799955368041992,-0.8020002841949463,-1.0420002937316895,-0.1640005111694336,0,0.006186198787111019,1.2222192787840658,12.592000007629395,1.2388103253172262,12.812000274658205,1.135931409312724,13.074000358581545,0.006186198787111019
1254,2000-09-19,12.956000328063965,13.15999984741211,12.920000076293945,13.0,7069125.0,0.0018558743851946335,-3.137920828708842,-0.15068390249000693,45.442275476748776,45.94486298474536,0.13406290101754514,0.18515165987086313,-0.5064256162131393,-1.0130181904276636,34.12408450483196,0.23999977111816406,0.015351735529783639,-0.1484997272491455,-0.6107756327186671,0.31377617822037607,-0.3796376799839063,0.08263822548561528,0.56866499476644,64.11768913273073,20.55036638885789,0.23113795273476123,9,0.14400005340576172,0.1399993896484375,-0.8210005760192871,-1.0660004615783691,-0.11600017547607422,1,-0.007564103422870727,-1.3287630967000397,12.932000160217285,1.2222192787840658,12.592000007629395,1.2388103253172262,12.812000274658205,-0.007564103422870727
1255,2000-09-20,12.904000282287598,12.960000038146973,12.779999732971193,12.920000076293945,6312375.0,-0.004013587871229851,2.750017384739142,0.36363439322019203,47.12885827513112,45.69355020858381,0.14415963127597564,0.18388780497750545,-0.4346517515167534,-0.9352636522700042,31.877668591428975,0.18000030517577947,-0.04670991011334635,-0.16069979667663503,-0.535980674047968,0.21458108069469795,-0.3483402353623024,0.026940642009032345,0.5804784459401375,60.00002980235081,15.078749037246695,0.18764043868566674,9,0.055999755859375,0.1959996223449707,-0.7240004539489746,-1.014000415802002,-0.05800056457519531,2,-0.011004354871192223,-3.137920828708842,12.956000328063965,-1.3287630967000397,12.932000160217285,1.2222192787840658,12.592000007629395,-0.011004354871192223
1256,2000-09-21,12.621999740600586,13.039999961853027,12.5600004196167,12.880000114440918,8487750.0,-0.02185373027882631,-1.5130930833468563,16.125230970972165,45.627112025058025,45.5375941210992,0.3571124725635393,0.4502221205084176,-0.13187802168902252,-0.6314417142603155,29.76911346109159,0.4799995422363281,-0.06948667610059722,-0.41810030937194753,-0.8412264191344949,0.005025800390599855,-0.6296633642532203,-0.20653725449067473,0.8238998568085876,15.937403142359868,-31.094073006732188,0.21156305488127336,9,0.3380002975463867,0.508000373840332,-0.2820000648498535,-0.5720000267028809,0.1979999542236346,3,-0.00253522331408107,2.750017384739142,12.904000282287598,-3.137920828708842,12.956000328063965,-1.3287630967000397,12.932000160217285,-0.00253522331408107
1257,2000-09-22,12.880000114440918,12.880000114440918,12.300000190734865,12.300000190734865,7742875.0,0.020440530751274943,-1.0000000000000062,-2.2480584623687245,44.18929071066973,44.60671050090361,0.09289017979211778,0.18999141760780702,-0.3618103755216673,-0.8681342881406362,28.404258384038084,0.5799999237060529,-0.11642877063507484,-0.15249996185302805,-0.5816559946964865,0.27665607099043044,-0.3670779782747573,0.06207805456870119,0.528863517382435,67.44187851736847,21.96027751983054,0.21457801642172927,9,-0.03000020980834961,0.1399998664855957,-0.5200004577636719,-0.8000001907348633,-0.37400054931640625,4,-0.01909940122136955,-1.5130930833468563,12.621999740600586,2.750017384739142,12.904000282287598,-3.137920828708842,12.956000328063965,-0.01909940122136955
1258,2000-09-25,12.387999534606935,12.68000030517578,12.279999732971193,12.68000030517578,6600750.0,-0.03819880244273888,1.7397227166582385,-0.5034496706534597,39.861887920880406,44.551471842147315,0.48299079017828994,0.6489490905664734,0.155698867594678,-0.3590672676861555,26.67453710113905,0.6000003814697248,-0.158500347953483,-0.6024005413055402,-1.1083145107016499,-0.09648657190943055,-0.8553575260035942,-0.34944355660748627,0.9543322907511076,12.272703135312305,-31.81462133583274,0.25295698469805455,9,0.3520002365112287,0.6220002174377424,0.212000370025633,-0.06799936294555842,0.3520002365112287,0,0.019696516309501755,-1.0000000000000062,12.880000114440918,-1.5130930833468563,12.621999740600586,2.750017384739142,12.904000282287598,0.019696516309501755
1259,2000-09-26,12.208000183105467,12.34000015258789,12.18000030517578,12.31999969482422,6272875.0,-0.014530138703882312,1.1052552326457092,0.38355895945263535,33.077924157968766,42.76128261556484,0.5811303699592791,0.7920591024532957,0.362865011973593,-0.16095884511675074,24.687416345129233,0.2079992294311559,-0.17634225238044365,-0.7331998825073267,-1.3382403895046107,-0.12815937551004275,-1.0357201360059687,-0.43067962900868473,1.0493450748616286,3.255801059022477,-34.223842859018845,0.3025202534986422,9,0.46199989318847834,0.7519998550415057,0.3919997215271014,0.11199998855590998,0.6499996185302752,1,0.045871515198481205,1.7397227166582385,12.387999534606935,-1.0000000000000062,12.880000114440918,-1.5130930833468563,12.621999740600586,0.045871515198481205
1260,2000-09-27,12.279999732971193,12.359999656677244,12.119999885559082,12.260000228881836,5050875.0,0.005897734992285297,1.6666737309463462,-0.17856777929156334,33.88012648665597,41.431748941167584,0.42986197075530086,0.6804402996491223,0.3149156964419362,-0.22127234191613887,22.92662331674033,0.2399997711181623,-0.2473616954349911,-0.6139003276824937,-1.2708759717462907,0.04307531638130335,-0.9423881497143931,-0.2854125056505943,0.8696110297167703,17.3912863199579,-16.659346463305198,0.32848782203189864,9,0.3600001335144025,0.6500000953674299,0.3200001716613752,0.04000043869018377,0.44600009918212713,2,0.04560264102556322,1.1052552326457092,12.208000183105467,1.7397227166582385,12.387999534606935,-1.0000000000000062,12.880000114440918,0.04560264102556322
1261,2000-09-28,12.31999969482422,12.4399995803833,12.140000343322756,12.4399995803833,4410500.0,0.003257325954627577,3.999992052706421,-6.0001430546939565,38.54670659117357,41.486668483386595,0.3494843627658355,0.6129553229885882,0.29605808886458895,-0.24987369909701407,21.439513642971043,0.2999992370605451,-0.25886281382310905,-0.5365003585815415,-1.2355608440611903,0.16256012689810717,-0.8860306013213659,-0.1869701158417172,0.7060577626082765,26.315756451730525,-8.618357455362844,0.3495302427398245,9,0.3200001716613752,0.6100001335144025,0.45000028610229315,0.14000034332275035,0.4060001373290998,3,0.04269480811019499,1.6666737309463462,12.279999732971193,1.1052552326457092,12.208000183105467,1.7397227166582385,12.387999534606935,0.04269480811019499
1262,2000-09-29,12.0,12.359999656677244,11.960000038146973,12.260000228881836,5601750.0,-0.025974001846660433,-1.3529378765609292,2.1666706403134732,25.93639499762601,39.29895296021249,0.6444483765780404,0.9103198868347775,0.6319833650486135,0.08329230042595626,20.898556110393763,0.39999961853027166,-0.31324024257278893,-0.8125000476837165,-1.6092799485808804,-0.015720146786552647,-1.2108899981322985,-0.4141100972351346,0.917330548807687,5.555548196960178,-24.559356328430177,0.3983899504485819,9,0.559999942779541,0.820000171661377,0.8799998760223389,0.48999977111816406,1.2019996643066406,4,0.0683333079020183,3.999992052706421,12.31999969482422,1.6666737309463462,12.279999732971193,1.1052552326457092,12.208000183105467,0.0683333079020183
1263,2000-10-02,12.428000450134276,12.5600004196167,11.960000038146973,11.960000038146973,7416000.0,0.03566670417785622,-1.5641019370983058,-1.7999999999999932,38.52786366255115,38.53068498085719,0.15358868425643024,0.44313487351913494,0.22005215668605516,-0.3308354323653351,19.558987005844834,0.6000003814697266,-0.33099193911369973,-0.3451996326446558,-1.13611178904139,0.4457125237520785,-0.7406557108430221,0.05025644555371045,0.35530382718091147,78.00001907347391,46.836290071600516,0.39545607819836676,10,0.07199954986572443,0.3919997215271014,0.48499941825866877,0.061999320983888495,0.8259992599487322,0,0.006276079189343253,-1.3529378765609292,12.0,3.999992052706421,12.31999969482422,1.6666737309463462,12.279999732971193,0.006276079189343253
1264,2000-10-03,12.460000038146973,12.539999961853027,12.460000038146973,12.539999961853027,108875.0,0.0025747977835284264,1.0,-0.17093985743804244,39.77348176169839,37.71342092380911,0.04898355571844526,0.38570292705958487,0.20546973458790418,-0.3518288151243958,18.020343246290405,0.11199951171875178,-0.3064710703545934,-0.2845000267028812,-1.0772206358133545,0.508220582407592,-0.6808603312581187,0.1118602778523563,0.20804164568466454,83.33328035146054,50.19674510484916,0.3963603045552369,10,0.039999961853027344,0.3600001335144043,0.4549999237060547,0.029999732971191406,0.9139995574951172,1,0.022471888612677127,-1.5641019370983058,12.428000450134276,-1.3529378765609292,12.0,3.999992052706421,12.31999969482422,0.022471888612677127
1265,2000-10-04,12.526000022888185,12.65999984741211,12.399999618530273,12.520000457763672,4272625.0,0.0052969489999317165,-1.113812313191265,-0.07499463557687651,44.90377442175439,37.6330500789976,-0.08523826815279811,0.27538301297658485,0.15994723437467684,-0.4031336440519322,16.219538639715406,0.26000022888183594,-0.33060256369656216,-0.18140006065368475,-0.939665478833609,0.5768653575262395,-0.5605327697436469,0.19773264843627736,-0.5659999847412127,80.85716270914449,42.35684717385142,0.37913270908996255,10,-0.10599994659424006,0.2940001487731916,0.45399999618530096,-0.03600025177002131,0.9280004501342756,2,0.02650485215878251,1.0,12.460000038146973,-1.5641019370983058,12.428000450134276,-1.3529378765609292,12.0,0.02650485215878251
1266,2000-10-05,12.380000114440918,12.579999923706055,12.260000228881836,12.5,6055625.0,-0.011655748697149027,1.2857142857142858,-20.001430615158597,46.1200610183928,37.84758011318905,0.025506237096177387,0.3676151853176748,0.3245055238497603,-0.24665115099453772,13.827917038369995,0.31999969482421875,-0.3635157200690653,-0.28129997253418004,-0.9983447912089929,0.4357448461406328,-0.6398223818715874,0.07722243680322727,-0.4060000801086421,60.00002724784503,16.93491297824717,0.3585224093374065,10,-0.059999942779541016,0.440000057220459,0.6299998760223389,0.1099996566772461,0.9700002670288086,3,0.027948280655409885,-1.113812313191265,12.526000022888185,1.0,12.460000038146973,-1.5641019370983058,12.428000450134276,0.027948280655409885
1267,2000-10-06,12.619999885559082,12.640000343322756,12.359999656677244,12.380000114440918,5209500.0,0.01938608795634922,1.0,-2.0,44.07294304187328,38.3154751266327,-0.2852502049823169,0.10446045349488564,0.10559081250337954,-0.4794564617071124,12.672668933886724,0.28000068664551137,-0.3976560704552501,-0.02320017814636266,-0.7242569552478564,0.6778565989551311,-0.3737285666971104,0.3273282104043851,-0.6322798549652102,94.28571817826358,49.55986178558989,0.3505283885507469,10,-0.309999942779541,0.20000028610229492,0.3900001049041748,-0.13000011444091797,0.5320005416870135,4,0.00839936192991031,1.2857142857142858,12.380000114440918,-1.113812313191265,12.526000022888185,1.0,12.460000038146973,0.00839936192991031
1268,2000-10-09,12.699999809265135,12.779999732971193,12.520000457763672,12.600000381469727,5505125.0,0.0063391382275364005,-1.0000000000000138,0.416664679843272,45.23808510124984,39.6666041203306,-0.35351447496057453,-0.029173554628942,0.04610602487962012,-0.546294871996416,10.999721564657495,0.2599992752075213,-0.4054447280636495,0.08989977836608709,-0.5255457722826566,0.7053453290148308,-0.21782299695828478,0.39762255369045896,-0.6988341823348989,84.61538461538399,40.593341109107556,0.3077227753243719,10,-0.3299999237060529,0.12000036239624201,0.33000016212463557,-0.09000015258788885,0.9780006408691406,0,0.03952754823470772,1.0,12.619999885559082,1.2857142857142858,12.380000114440918,-1.113812313191265,12.526000022888185,0.03952754823470772
1269,2000-10-10,13.100000381469727,13.119999885559082,12.65999984741211,12.68000030517578,9457750.0,0.031496108520629784,1.0000041464183238,4.200024795674201,53.22793285454865,41.81636038342978,-0.6857974027327867,-0.4540274880842894,-0.3244398451387127,-0.9373805171410226,9.573123695875358,0.46000003814697266,-0.4198452641101049,0.4909003257751472,-0.1211122842277419,1.1029129357780363,0.18489402077370265,0.7969066307765917,-1.067681390297853,97.67447534030107,53.37372314796086,0.3060063050014443,10,-0.5600004196166992,-0.2800002098083496,-0.07000041007995605,-0.49000072479248047,0.8339996337890607,1,0.011755673597621863,-1.0000000000000138,12.699999809265135,1.0,12.619999885559082,1.2857142857142858,12.380000114440918,0.011755673597621863
1270,2000-10-11,13.109999656677244,13.399999618530273,13.0,13.100000381469727,13617625.0,0.0007633034287282126,-2.809519484471006,0.023807793788398084,58.827787540330135,44.06981382222495,-0.6321578885116317,-0.48611486567494744,-0.31651134726316776,-0.937038843211166,8.838429232248338,0.39999961853027344,-0.37719654217960574,0.49909963607787944,-0.11885294879696495,1.1170522209527238,0.19012334364045635,0.8080759285153025,-1.012419811842138,74.56139323526641,25.5710394736209,0.3089762924374223,10,-0.42999982833862127,-0.28999948501586736,-0.07999968528747381,-0.4999999999999982,0.8699998855590838,2,0.020137295642901343,1.0000041464183238,13.100000381469727,-1.0000000000000138,12.699999809265135,1.0,12.619999885559082,0.020137295642901343
1271,2000-10-12,13.4399995803833,13.5600004196167,12.899999618530273,13.0,13106750.0,0.02517161955362668,-1.0625013969831125,44.00314735336976,59.873056332723515,47.840553970569125,-0.8790162740637673,-0.8080853057962454,-0.6263134961453485,-1.2559512716438057,8.893871590063515,0.6600008010864258,-0.281794807850666,0.797699594497681,0.0808194756301166,1.5145797133652454,0.4392595350638988,1.1561396539314632,-1.2382261536525814,89.99993642175268,41.553098014589004,0.3584400594337822,10,-0.6799993515014648,-0.6199994087219238,-0.4799997806549072,-0.8299999237060547,0.530000686645506,3,0.0010417331157952514,-2.809519484471006,13.109999656677244,1.0000041464183238,13.100000381469727,-1.0000000000000138,12.699999809265135,0.0010417331157952514
1272,2000-10-13,13.300000190734865,13.619999885559082,13.119999885559082,13.380000114440918,13305625.0,-0.010416621578826168,-1.2727245141685488,-0.18181818181817777,68.3575207512688,51.15496031375997,-0.598117674576514,-0.6454154982126727,-0.4641029287861276,-1.1042885432215463,9.81908401532646,0.5,-0.18991537792856938,0.6223001956939722,-0.15176392603636835,1.3963643174243128,0.23526813482880193,1.0093322565591425,-0.9624040647155478,70.9091035196671,17.14760823581161,0.3870320608651706,10,-0.3600001335144061,-0.5100002288818377,-0.23500013351440607,-0.690000534057619,0.7139997482299805,4,0.0037594127832940583,-1.0625013969831125,13.4399995803833,-2.809519484471006,13.109999656677244,1.0000041464183238,13.100000381469727,0.0037594127832940583
1273,2000-10-16,13.01200008392334,13.18000030517578,12.920000076293945,13.18000030517578,7047875.0,-0.021654143058746245,2.095236743660673,2.100004768376154,65.5092687130207,54.01449219724023,-0.24425106165555732,-0.3700893723417522,-0.1575539998157076,-0.8061813956886503,10.174308473979742,0.38000011444091975,-0.12379486925449967,0.33030009269714355,-0.45009798151905933,1.1106981669133464,-0.059898944410958777,0.7204991298052459,-0.5205155067592511,36.666689846249824,-22.51335956500217,0.3901990371081018,10,-0.07200002670288086,-0.2220001220703125,0.05299997329711914,-0.40200042724609375,1.2639999389648455,0,0.01075932542420821,-1.2727245141685488,13.300000190734865,-1.0625013969831125,13.4399995803833,-2.809519484471006,13.109999656677244,0.01075932542420821
1274,2000-10-17,12.857999801635742,13.100000381469727,12.81999969482422,12.899999618530273,4659375.0,-0.011835250637438066,-3.745773122555313,0.2499985808436627,60.80778461074266,55.78160444046115,-0.031131157977037915,-0.2359023233431028,0.009783968753378502,-0.6403122267756167,9.976292278448756,0.28000068664550604,0.014054506162224811,0.18119983673095774,-0.5931537104082807,0.9555533838701962,-0.20597693683866147,0.568376610300577,-0.231093387464254,4.750012218949054,-57.24922688305669,0.38717677356961916,10,0.0820002555847168,-0.06799983978271484,0.2070002555847168,-0.2480001449584961,1.5019998550415021,1,0.06377357762863056,2.095236743660673,13.01200008392334,-1.2727245141685488,13.300000190734865,-1.0625013969831125,13.4399995803833,0.06377357762863056
1275,2000-10-18,12.76200008392334,12.920000076293945,12.479999542236328,12.81999969482422,6705000.0,-0.0074661470830159615,2.4108519108574553,1.3809491371480895,58.09524940692251,57.11218092807556,0.11383683976019121,-0.15925125789461525,0.12098884614904648,-0.5306459697562431,9.853597102075309,0.4400005340576172,0.08399291235864581,0.09230012893676687,-0.6758613260066824,0.8604615838802161,-0.29178059853495775,0.4763808564084915,0.8579998016357422,24.736882171900582,-40.05035083107709,0.3840807274717243,10,0.22799968719482422,0.0279998779296875,0.30299997329711914,-0.15200042724609375,1.6700000762939453,2,0.09183512957438777,-3.745773122555313,12.857999801635742,2.095236743660673,13.01200008392334,-1.2727245141685488,13.300000190734865,0.09183512957438777
1276,2000-10-19,12.59000015258789,12.779999732971193,12.4399995803833,12.779999732971193,7624500.0,-0.013477505892835917,2.578956878767601,3.2758768107600797,61.42525989668399,59.04021613416564,0.3562180704819866,0.010781182889811447,0.31237608719744436,-0.34616025997356736,10.35069560993826,0.3400001525878924,0.14735116373508816,-0.07809982299804652,-0.8468127114930724,0.6906130654969793,-0.4624562672455603,0.3062566212494673,1.0071997261047372,12.711909611094946,-57.107051551495424,0.38435644424751303,10,0.4399995803833008,0.19999980926513672,0.47499990463256836,0.01999950408935547,1.7659997940063477,3,0.11040503358236431,2.4108519108574553,12.76200008392334,-3.745773122555313,12.857999801635742,2.095236743660673,13.01200008392334,0.11040503358236431
1277,2000-10-20,12.633999824523926,12.699999809265135,12.479999542236328,12.640000343322756,6287000.0,0.003494811072499493,2.4920829548895647,0.031581747637150236,54.68606818560483,60.089992032427304,0.3513626713978315,-0.05543536313074959,0.2814534357462808,-0.375056133124712,10.280057923213057,0.22000026702880682,0.19047116824642174,-0.021800136566161754,-0.7840824427163682,0.7404821695840447,-0.4029412896412641,0.35934101650894057,0.9169120422363282,26.216223530730897,-40.80945324926478,0.38114115307510305,10,0.3959999084472656,0.15600013732910156,0.4310002326965332,-0.024000167846679688,1.4800004959106445,4,0.10574643510058968,2.578956878767601,12.59000015258789,2.4108519108574553,12.76200008392334,-3.745773122555313,12.857999801635742,0.10574643510058968
1278,2000-10-23,12.631999969482422,12.779999732971193,12.5,12.539999961853027,4953625.0,-0.00015829152044322115,-2.255812148263168,-15.33200890018618,53.96679116935606,60.17208740073925,0.3829764301836178,-0.03606754158338532,0.29510031924350244,-0.3549366951941,10.21862289857925,0.2799997329711932,0.2441660497952185,-0.03600001335144043,-0.7879764342228128,0.715976407519932,-0.41198822378712663,0.33998819708424577,0.8744754058227535,29.090932735698154,-34.39010895178797,0.37598821043568603,10,0.39799976348876953,0.15799999237060547,0.3730001449584961,-0.02200031280517578,1.6879997253417987,0,0.10940468435886563,2.4920829548895647,12.633999824523926,2.578956878767601,12.59000015258789,2.4108519108574553,12.76200008392334,0.10940468435886563
1279,2000-10-24,12.767999649047852,12.899999618530273,12.579999923706055,12.699999809265135,5534625.0,0.010766282448859243,-1.0779227213192923,0.7391286319957899,55.40660950581469,59.79195650801531,0.21783782787036365,-0.13487761106396334,0.1725681327886619,-0.47184200678415067,10.019982488987246,0.31999969482421875,0.293768996516782,0.07199969291687047,-0.6489201435998915,0.7929195294336324,-0.2884602253415096,0.43245961117525056,0.6958166944604489,68.33327704011587,6.758961401795872,0.360459918258381,10,0.26200008392333984,0.02200031280517578,0.30700039863586426,-0.15799999237060547,1.7100000381469727,1,0.11810780194944548,-2.255812148263168,12.631999969482422,2.4920829548895647,12.633999824523926,2.578956878767601,12.59000015258789,0.11810780194944548
1280,2000-10-25,12.84000015258789,12.960000038146973,12.68000030517578,12.699999809265135,5570375.0,0.005639137337022815,-2.111119352770657,2.0588334291684505,60.62847354279219,59.87589175357849,0.11567462147113794,-0.17156964928796015,0.1025121735690071,-0.5311611518760309,9.717792145428213,0.2799997329711932,0.3392277927797416,0.11600017547607422,-0.5799574076473188,0.8119577585994673,-0.2319786160856232,0.46397896703777164,0.58286352039541,76.92311924586436,14.523849609124284,0.3479787915616969,10,0.18999958038330078,-0.05000019073486328,0.25799989700317383,-0.23000049591064453,1.184000015258789,2,0.11838002227616795,-1.0779227213192923,12.767999649047852,-2.255812148263168,12.631999969482422,2.4920829548895647,12.633999824523926,0.11838002227616795
1281,2000-10-26,12.845999717712402,12.920000076293945,12.760000228881836,12.800000190734865,5153750.0,0.00046725584526585706,-1.5396911898274297,0.32856724409232585,55.85492279184682,58.4867142025316,0.018500787072895264,-0.14349940148340323,0.09624581397506304,-0.5195255800560403,9.66535219629395,0.15999984741210938,0.3277607356886758,0.09569973945617605,-0.5752821734810531,0.7666816523934052,-0.23979121701243855,0.43119069592479065,0.5375493915668983,76.2499577800869,17.14533532182091,0.3354909564686142,10,-0.03599977493286133,-0.055999755859375,0.18400025367736816,-0.23600006103515625,0.8780002593994123,3,0.12346259359776135,-2.111119352770657,12.84000015258789,-1.0779227213192923,12.767999649047852,-2.255812148263168,12.631999969482422,0.12346259359776135
1282,2000-10-27,12.81999969482422,13.0,12.779999732971193,12.81999969482422,4965875.0,-0.002023978161258433,-4.500011920940279,0.0,53.19829375530923,57.118828096119216,-0.034361061006091376,-0.05577694437910985,0.10813148981108789,-0.47650125903454565,9.22452252695822,0.22000026702880682,0.2946491990271536,0.028699731826783648,-0.5419540896271826,0.5993535532807499,-0.2566271789001995,0.3140266425537668,0.5258074332992404,63.999938964844105,7.786734317861743,0.2853269107269835,10,-0.049999713897706854,-0.029999732971193183,0.2250003814697248,-0.21000003814697443,0.6780004501342738,4,0.11981281500265117,-1.5396911898274297,12.845999717712402,-2.111119352770657,12.84000015258789,-1.0779227213192923,12.767999649047852,0.11981281500265117
1283,2000-10-30,12.505999565124512,12.880000114440918,12.460000038146973,12.800000190734865,7398500.0,-0.024492990419218152,-1.176168004941322,-100.0,33.4077803925413,54.074383182985734,0.2238554678591882,0.2786529809863296,0.4098803918929388,-0.14617187220447647,9.12144448947272,0.4200000762939453,0.21953115785123067,-0.28920035362243723,-0.8503876404195694,0.2719869331746949,-0.5697939970210033,-0.008606710223871161,0.8035752610893425,8.51843152353015,-40.696627200091356,0.2805936433985663,10,0.21400022506713867,0.2840003967285156,0.4290003776550293,0.10400009155273438,1.1540002822875977,0,0.12857834729135065,-4.500011920940279,12.81999969482422,-1.5396911898274297,12.845999717712402,-2.111119352770657,12.84000015258789,0.12857834729135065
1284,2000-10-31,12.739999771118164,12.779999732971193,12.539999961853027,12.579999923706055,5296750.0,0.018711035833249845,-1.0000000000000149,-0.5442160100167995,40.81429811381693,52.15427748375178,-0.03200943195970751,0.07031003470097907,0.1648704229003144,-0.36199699315826095,9.012795986757578,0.27400016784668146,0.13132115135308275,-0.0692001342773434,-0.6087303715488659,0.4703301029941791,-0.33896525291310553,0.20056498435841874,0.5347920452624688,51.85180606501587,5.601524508695043,0.26976511863576164,10,-0.019999980926513672,0.05000019073486328,0.13499999046325684,-0.13000011444091797,0.16200065612793146,1,0.12401883454409068,-1.176168004941322,12.505999565124512,-4.500011920940279,12.81999969482422,-1.5396911898274297,12.845999717712402,0.12401883454409068
1285,2000-11-01,12.857999801635742,12.920000076293945,12.5600004196167,12.739999771118164,3235625.0,0.009262168966838402,1.9751966455965573,0.7375008940705243,33.851274362501215,49.09050131328703,-0.1508201886975744,-0.022706272164377594,0.020692428528388263,-0.4660607551078577,9.361289600798228,0.3599996566772461,0.06861214262707094,0.032199907302857156,-0.49081951050820294,0.5552193251139173,-0.2293098016026729,0.2937096162083872,0.3834003253049971,73.70366511194194,31.624744341844902,0.26150970890553,11,-0.12799978256225586,-0.06799983978271484,-0.0429997444152832,-0.2480001449584961,0.10200023651123047,2,0.12599159360330625,-1.0000000000000149,12.739999771118164,-1.176168004941322,12.505999565124512,-4.500011920940279,12.81999969482422,0.12599159360330625
1286,2000-11-02,12.72599983215332,12.979999542236328,12.600000381469727,12.9399995803833,7632500.0,-0.010265980052794,1.5850311890774975,-1.8135567193612,34.0022167350204,46.79229559655543,0.00279390873144969,0.14392321926857576,0.1433322553572154,-0.3226666627088779,9.386410148042813,0.37999916076660156,0.02487615073527749,-0.11710004806518626,-0.5993308396363055,0.365130743505933,-0.3582154438507459,0.12401534772037337,0.4833442729251214,49.25922459208344,10.379870554158408,0.2411153957855599,11,0.004000186920166016,0.06400012969970703,0.05900001525878906,-0.11600017547607422,-0.06999969482421875,3,0.10199594160089887,1.9751966455965573,12.857999801635742,-1.0000000000000149,12.739999771118164,-1.176168004941322,12.505999565124512,0.10199594160089887
1287,2000-11-03,12.72599983215332,12.72599983215332,12.72599983215332,12.72599983215332,0.0,0.0,1.0,-0.0,40.504636973571316,45.296500685912676,0.01923978087167555,0.16050059081922186,0.13642265998058178,-0.30987949372646284,9.613517203734565,0.0,-0.005339930332873166,-0.12240004539489746,-0.5965692494422239,0.35176915865242897,-0.3594846474185598,0.11468455662876487,0.45257049193731547,51.153855323800244,11.499129008982187,0.2370846020236629,11,0.004000186920166016,0.06400012969970703,0.05900001525878906,-0.055999755859375,-0.4939994812011719,4,0.07842214035214434,1.5850311890774975,12.72599983215332,1.9751966455965573,12.857999801635742,-1.0000000000000149,12.739999771118164,0.07842214035214434
1288,2000-11-06,13.20199966430664,13.260000228881836,12.739999771118164,12.800000190734865,9820500.0,0.03740372767809297,1.0077214390523654,100.0,59.40919117110011,45.7412319820555,-0.41057949068376765,-0.2908757115640874,-0.3474811757025478,-0.7654042755673665,10.825213247287147,0.5340003967285156,-0.020367454128772167,0.32849979400634766,-0.16533228868952143,0.8223318767022167,0.081583752658414,0.5754158353542813,-0.7620000839233398,91.94436901884168,45.896787753034204,0.24691604134793418,11,-0.34199953079223633,-0.4119997024536133,-0.5119996070861816,-0.49199962615966797,-0.40799999237060547,0,0.022420882304074796,1.0,12.72599983215332,1.5850311890774975,12.72599983215332,1.9751966455965573,12.857999801635742,0.022420882304074796
1289,2000-11-07,13.253999710083008,13.399999618530273,13.039999961853027,13.220000267028807,11898125.0,0.0039388007194816055,1.2085918644960287,0.08457583974455259,63.78923149542487,46.09242731012579,-0.4317988208050938,-0.3486209403204299,-0.40571892966351264,-0.7957803412073794,11.24705956345201,0.3599996566772461,-0.011722805175686801,0.3727998733520508,-0.1403277818182591,0.8859275285223607,0.11623604576689672,0.6293637009372048,-0.7976001167297362,82.61904194240937,32.47642618650585,0.2565638275851546,11,-0.32399988174438477,-0.31399965286254883,-0.5939996242523193,-0.5239996910095215,-0.17599964141845703,1,0.03063227299003457,1.0077214390523654,13.20199966430664,1.0,12.72599983215332,1.5850311890774975,12.72599983215332,0.03063227299003457
1290,2000-11-08,13.37399959564209,13.399999618530273,13.239999771118164,13.239999771118164,7922000.0,0.009053862093251208,-1.3880605512814126,3.941235869961366,72.63278625519166,47.95663436160855,-0.5230939049513026,-0.47202973170449525,-0.5317867936455087,-0.894835627968213,11.013804972513253,0.15999984741210938,0.004918170338845229,0.47959976196289134,-0.07055665622809748,1.0297561801538802,0.20452155286739782,0.7546779710583849,-0.8798560012817376,96.74999403952984,40.1429298917425,0.2750782090954943,11,-0.4439997673034668,-0.43399953842163086,-0.7139995098114014,-0.6439995765686035,-0.2479991912841797,2,-0.035292297193563194,1.2085918644960287,13.253999710083008,1.0077214390523654,13.20199966430664,1.0,12.72599983215332,-0.035292297193563194
1291,2000-11-09,13.454000473022461,13.5,13.300000190734865,13.300000190734865,8393875.0,0.005981821429577483,-1.5973953592063832,1.1492573429459902,73.19005568312564,50.17794124247703,-0.5674539152691285,-0.5807007455246147,-0.6119575495465313,-0.9576848842534922,10.496644491889032,0.19999980926513494,0.011760927872739302,0.5589005947113037,0.005793316268661641,1.1120078731539458,0.2823469554899827,0.8354542339326247,-0.9236226376953116,94.05690994802846,32.217395815942425,0.2765536392213213,11,-0.4740004539489746,-0.514000415802002,-0.8340003490447998,-0.7240004539489746,-0.4660005569458008,3,-0.03671773580401183,-1.3880605512814126,13.37399959564209,1.2085918644960287,13.253999710083008,1.0077214390523654,13.20199966430664,-0.03671773580401183
1292,2000-11-10,13.350000381469727,13.460000038146973,13.239999771118164,13.380000114440918,6919125.0,-0.007730049642949877,1.3157973989730412,-0.1948031037707245,69.19786336250114,54.15461712802813,-0.42506735841643994,-0.49831138553194165,-0.5032786088795724,-0.8411152627419867,9.734606803324544,0.2200002670288086,-0.0011424411462730433,0.4524004936218269,-0.10880527514921567,1.0136062623928694,0.1717976092363056,0.7330033780073482,-0.7614452162622065,80.2632140320585,13.691281943776374,0.2806028843855209,11,-0.3300004005432129,-0.3600006103515625,-0.7800002098083496,-0.6200003623962402,-0.07600021362304688,4,-0.051985035528832046,-1.5973953592063832,13.454000473022461,-1.3880605512814126,13.37399959564209,1.2085918644960287,13.253999710083008,-0.051985035528832046
1293,2000-11-13,13.152000427246096,13.359999656677244,13.039999961853027,13.199999809265135,5204625.0,-0.01483145682141418,-1.3529362266095735,1.5999936421145142,59.937902608781556,56.279462071913095,-0.14057888912244465,-0.3049185105048515,-0.3135715684169984,-0.6309308297161795,9.346931978047987,0.319999694824217,-0.003826530739118539,0.24740052223205744,-0.3232268002568315,0.8180278447209464,-0.03791313901238702,0.5327141834765019,-0.5087585719510272,24.347925240233,-40.266181957032,0.2853136612444441,11,-0.12200021743774592,-0.12200069427490412,-0.5870003700256365,-0.4220004081726092,0.44799995422363104,0,-0.06995134172806494,1.3157973989730412,13.350000381469727,-1.5973953592063832,13.454000473022461,-1.3880605512814126,13.37399959564209,-0.06995134172806494
1294,2000-11-14,13.678000450134276,13.779999732971193,13.100000381469727,13.199999809265135,13124875.0,0.0399939177160078,-1.0058992817898866,-9.958474896187978,67.56077273979048,60.02496189161191,-0.5805857631035085,-0.8077500776217494,-0.8361205158695846,-1.1412446750380596,9.610181152016589,0.6799993515014666,0.016896429056153295,0.7324005126953104,0.06606242860917533,1.3987385967814454,0.39923147065224285,1.0655695547383779,-0.9833531061569118,86.21630886685368,22.202525879825274,0.3331690420430675,11,-0.4880003929138166,-0.5680007934570295,-1.083000421524046,-0.8680005073547346,-0.16800022125243963,1,-0.06462938654089323,-1.3529362266095735,13.152000427246096,1.3157973989730412,13.350000381469727,-1.5973953592063832,13.454000473022461,-0.06462938654089323
1295,2000-11-15,13.934000015258787,14.0600004196167,13.65999984741211,13.65999984741211,20816500.0,0.018716154167256027,-1.9197104173192718,0.5732213399305657,70.63732997304317,64.09553002916999,-0.746394956690354,-1.0239424610046868,-1.0931667639792764,-1.383422965423632,11.092282264673049,0.40000057220458984,0.11816858815062048,0.9298000812530507,0.13725890296204035,1.722341259544061,0.5335294921075455,1.3260706703985559,-1.152524480161917,87.64702472446288,24.14083295156233,0.3962705891455056,11,-0.5409998893737775,-0.6840000152587873,-1.2539999485015851,-1.1240000724792463,-0.6140003204345668,2,-0.0614324634460206,-1.0058992817898866,13.678000450134276,-1.3529362266095735,13.152000427246096,1.3157973989730412,13.350000381469727,-0.0614324634460206
1296,2000-11-16,13.979999542236328,14.039999961853027,13.81999969482422,13.920000076293945,11914750.0,0.003301243499868489,1.4444432670707217,0.2189760189342536,71.83734539597229,67.57694207610344,-0.6658270104162742,-1.0123722306908896,-1.1407961378624094,-1.4116806393633468,12.710313017549375,0.22000026702880682,0.19808955445618004,0.9062996387481697,0.027592967381181666,1.7850063101151576,0.46694630306467566,1.3456529744316637,-1.0706715186874742,92.15678024735683,27.526937936898875,0.43935333568349433,11,-0.5799994468688965,-0.7299995422363281,-1.2299995422363281,-1.169999599456787,-0.37399959564208984,3,-0.061087207857076,-1.9197104173192718,13.934000015258787,-1.0058992817898866,13.678000450134276,-1.3529362266095735,13.152000427246096,-0.061087207857076
1297,2000-11-17,13.970000267028807,13.970000267028807,13.9399995803833,13.9399995803833,926625.0,-0.0007152557607252863,1.0000000000001183,0.5000158947133887,81.12247339077545,69.9895289894007,-0.5149628436684868,-0.9456344044665652,-1.122260381011058,-1.3860529439223779,14.415784162862884,0.039999961853027344,0.2900547232005266,0.8295003414154039,-0.10952143862137653,1.7685221214521842,0.35998945139701277,1.299011231433795,-0.9456050038731689,91.17645958853629,18.64548713921272,0.4695108900183903,11,-0.42000007629394354,-0.7200002670288068,-1.1800000667572004,-1.150000572204588,-0.36400032043456854,4,-0.07029350981973903,1.4444432670707217,13.979999542236328,-1.9197104173192718,13.934000015258787,-1.0058992817898866,13.678000450134276,-0.07029350981973903
1298,2000-11-20,14.013999938964846,14.140000343322756,13.920000076293945,13.920000076293945,7228375.0,0.0031495827555483302,-3.680863583791609,3.1332570411344554,79.46348069271556,71.7311122335441,-0.4823964717813176,-0.9283884513712213,-1.1692867012189634,-1.4184804742488009,16.14396840737642,0.22000026702881037,0.40165241956048625,0.8044000148773218,-0.17939531184986102,1.7881953416045047,0.3125023515137304,1.2962976782409132,-0.8860441601631006,87.88457605965601,12.211641597329688,0.4918976633635918,11,-0.4239997863769549,-0.7239999771118182,-1.1489999294281024,-1.1640000343322772,-0.40799999237060725,0,-0.052804322416232785,1.0000000000001183,13.970000267028807,1.4444432670707217,13.979999542236328,-1.9197104173192718,13.934000015258787,-0.052804322416232785
1299,2000-11-21,14.276000022888185,14.31999969482422,13.960000038146973,13.960000038146973,9170875.0,0.0186955961941222,-1.2784789497510298,3.361706876610551,80.74590108001813,72.63256943630259,-0.6528325193520494,-1.129532011416325,-1.423529776880473,-1.6650320098857456,17.727731945426093,0.35999965667724787,0.5126429754160018,0.9910000801086447,-0.07777177035785243,2.059771930575142,0.45661415487539614,1.5253860053418933,-1.0265988963439199,93.333381498714,16.69210289406172,0.5343859252332486,11,-0.5960001945495623,-0.8960003852844256,-1.4110000133514422,-1.426000118255617,-0.5,1,-0.047352174301951044,-3.680863583791609,14.013999938964846,1.0000000000001183,13.970000267028807,1.4444432670707217,13.979999542236328,-0.047352174301951044
1300,2000-11-22,14.359999656677244,14.619999885559082,14.220000267028807,14.31999969482422,14597250.0,0.005883975459119117,-2.3333465788751804,0.12658216387504465,86.18248304354931,74.07617247634967,-0.6506860601888693,-1.1529296963566598,-1.4971534574962195,-1.7284670075237987,19.388837896473515,0.3999996185302752,0.5599281370097327,0.9989997386932359,-0.14971832681773023,2.147717804204202,0.4246407059377528,1.573358771448719,-0.9607147305737858,67.499979138379,-12.08424786198529,0.5743590327554833,11,-0.5299997329711896,-0.8299999237060529,-1.4949996471405012,-1.509999752044676,-0.4679994583129865,2,-0.05919216212516887,-1.2784789497510298,14.276000022888185,-3.680863583791609,14.013999938964846,1.0000000000001183,13.970000267028807,-0.05919216212516887
1301,2000-11-23,14.432000160217285,14.5600004196167,14.260000228881836,14.31999969482422,9364000.0,0.005013962761939217,-1.5862152596508392,2.8000143051285926,86.60946528316977,76.01079491197952,-0.6362796844059986,-1.1594651774605218,-1.5492810880104102,-1.7811914752687699,21.139712077192172,0.3000001907348633,0.6022503130711829,0.9917002201080329,-0.22432645152217212,2.207726891738238,0.3836868842929313,1.5997135559231346,-0.8374008406009263,73.14288906176132,-9.622946312788358,0.6080133358151022,11,-0.6020002365112305,-0.9020004272460938,-1.5420002937316895,-1.5820002555847168,-0.8319997787475586,3,-0.07705102917462292,-2.3333465788751804,14.359999656677244,-1.2784789497510298,14.276000022888185,-3.680863583791609,14.013999938964846,-0.07705102917462292
1302,2000-11-24,14.355999946594238,14.479999542236328,14.239999771118164,14.31999969482422,7608250.0,-0.005266090131605283,-1.4489760170493526,0.3214294837407612,79.89639041561931,78.22840466829483,-0.4498813463185911,-1.0145057483860178,-1.4467890436418571,-1.6880775252821234,22.71341336064462,0.23999977111816406,0.6212784466950261,0.8388999938964847,-0.40585264548763433,2.083652633280604,0.2165236742044243,1.4612763135885452,-0.5973365364270435,62.28571272869456,-18.52104778163286,0.62237631969206,11,-0.495999813079834,-0.8159999847412109,-1.446000099182129,-1.50600004196167,-0.7559995651245117,4,-0.0522429648084477,-1.5862152596508392,14.432000160217285,-2.3333465788751804,14.359999656677244,-1.2784789497510298,14.276000022888185,-0.0522429648084477
1303,2000-11-27,14.11400032043457,14.359999656677244,14.020000457763672,14.260000228881836,6620125.0,-0.01685703727082266,-1.0359255790579638,-4.055524649659794,70.28304348217257,78.53087919522616,-0.06377846820882738,-0.6807651852388386,-1.191524337467241,-1.4282815807282017,24.882431699181623,0.33999919891357244,0.6304825128490101,0.5165003299713131,-0.6590735381104995,1.6920741980531258,-0.0712866040695932,1.1042872640122194,-0.21752307420467432,23.333381498713983,-54.879441323121476,0.5877869340409061,11,0.02599954605102539,-0.574000358581543,-1.204000473022461,-1.264000415802002,-0.5799999237060547,0,-0.03599265709983279,-1.4489760170493526,14.355999946594238,-1.5862152596508392,14.432000160217285,-2.3333465788751804,14.359999656677244,-0.03599265709983279
1304,2000-11-28,14.31999969482422,14.399999618530273,14.039999961853027,14.039999961853027,7329625.0,0.014595392497717352,-1.5714285714285714,-1.9178075928200158,71.44154071686447,78.62023594453964,-0.18900966414916454,-0.8035227786533543,-1.3823651194167894,-1.6144674033319983,27.19580112381629,0.3599996566772461,0.6636542574373436,0.6434997081756606,-0.5013979269115367,1.788397343262858,0.07105089063206194,1.2159485257192593,-0.3077588263016544,49.99992052706481,-24.799491318877124,0.5724488175435988,11,-0.09999990463257014,-0.7799997329711932,-1.4099998474121112,-1.4699997901916522,-0.6599998474121112,1,-0.04986031867640672,-1.0359255790579638,14.11400032043457,-1.4489760170493526,14.355999946594238,-1.5862152596508392,14.432000160217285,-0.04986031867640672
1305,2000-11-29,14.477999687194824,14.5600004196167,14.220000267028807,14.220000267028807,7559875.0,0.011033519255430724,-1.6356660210252167,0.9214273793345396,72.41681959293429,78.6846219664243,-0.2924862907945158,-0.8790004212205034,-1.5213816349202265,-1.7508952452381727,29.529232514429772,0.3400001525878924,0.7443954433137634,0.7204997062683098,-0.40970703411928966,1.8507064466559093,0.1553963360745101,1.2856030764621096,-0.45799922943115234,84.81467810840452,11.936863605930384,0.5651033701937994,11,-0.20799970626831055,-0.9379997253417969,-1.5679998397827148,-1.6279997825622559,-1.0619993209838867,2,-0.04848733799376492,-1.5714285714285714,14.31999969482422,-1.0359255790579638,14.11400032043457,-1.4489760170493526,14.355999946594238,-0.04848733799376492
1306,2000-11-30,14.02400016784668,14.4399995803833,13.84000015258789,14.359999656677244,6489375.0,-0.031357889843697695,1.4193557690643788,-1.3023265269912458,62.79424000324409,76.64815159003194,0.1882026078318244,-0.3402150252087939,-1.0441916434028329,-1.2758284997310874,31.27582575294629,0.6379995346069336,0.7534940301884951,0.2016001701354977,-0.8233808679658541,1.2265812082368495,-0.3108903489151782,0.7140906891861736,0.5959997177124023,25.555548196960164,-44.47181990523224,0.5124905190506762,11,0.20599985122680664,-0.48400020599365234,-1.1140003204345703,-1.1740002632141113,-0.7119998931884748,3,-0.009412433535551656,-1.6356660210252167,14.477999687194824,-1.5714285714285714,14.31999969482422,-1.0359255790579638,14.11400032043457,-0.009412433535551656
1307,2000-12-01,13.723999977111815,14.279999732971193,13.600000381469727,14.199999809265135,12999625.0,-0.02139191294525833,1.1383638179380648,1.4166683223537702,60.45321884582277,74.53590027371052,0.502479003631187,0.040460853823676146,-0.7323262673219002,-0.9543756346508783,32.83706695673615,0.6799993515014666,0.7219709713120004,-0.14830002784729146,-1.0365950401005541,0.7399949844059712,-0.5924475339739228,0.2958474782793399,0.8803999137878442,12.916624032790317,-60.29101135383399,0.444147506126631,12,0.38600015640258967,-0.1840000152587873,-0.9240000247955305,-0.8740000724792463,-0.015999794006347656,4,-0.009035237237604798,1.4193557690643788,14.02400016784668,-1.6356660210252167,14.477999687194824,-1.5714285714285714,14.31999969482422,-0.009035237237604798
1308,2000-12-04,13.498000144958494,13.739999771118164,13.399999618530273,13.65999984741211,6831500.0,-0.016467489983257866,1.111805142148021,0.340335629365169,46.30540791942148,70.709178811422,0.7236906875815343,0.30543302233340874,-0.4809816773255342,-0.706742143684389,32.793552600585606,0.3400001525878906,0.6756669451013,-0.3890998840332056,-1.239423681314907,0.4612239132484959,-0.8142617826740572,0.03606201460764602,1.0662237655639668,8.448315409475253,-60.506643871408656,0.4251618986408511,12,0.5119996070861834,0.041999816894533026,-0.7180001735687238,-0.648000240325926,-0.23200035095214666,0,0.007556692503765339,1.1383638179380648,13.723999977111815,1.4193557690643788,14.02400016784668,-1.6356660210252167,14.477999687194824,0.007556692503765339
1309,2000-12-05,13.65999984741211,13.81999969482422,13.520000457763672,13.539999961853027,4991500.0,0.012001755868562558,-2.750016391390668,-0.7407413948395447,44.150288179392035,66.03893493762675,0.5197829593265162,0.1848887222389095,-0.6094288123451008,-0.8443498168177968,32.505425791069555,0.3219995498657262,0.6129513393861323,-0.24740018844604528,-1.0522547793220838,0.5574544024299932,-0.6498274838840636,0.15502710699197308,0.83437060559082,22.41379735585757,-42.35184574178584,0.40242729543801914,12,0.32000017166137695,-0.07999992370605469,-0.9049999713897705,-0.809999942779541,-0.2299995422363299,1,-0.009223971602566605,1.111805142148021,13.498000144958494,1.1383638179380648,13.723999977111815,1.4193557690643788,14.02400016784668,-0.009223971602566605
1310,2000-12-06,12.902000427246096,13.5,12.84000015258789,13.460000038146973,14955125.0,-0.05549044133478642,1.0689665481299448,-4.650001192094018,32.35101244461882,60.01021795556553,1.172518445863366,0.9546599944135714,0.17168582121569997,-0.06835387058527154,32.2964276228411,0.8199996948242188,0.5367158187641117,-0.9817996501922597,-1.8753060506975796,-0.08829324968693975,-1.4285528504449196,-0.5350464499395997,1.5267077756884753,3.875018551952432,-55.053628114890685,0.44675320025265985,12,0.7979998588561994,0.6879997253417951,-0.14700055122375666,-0.05200052261352717,0.7959995269775373,2,0.05875053441831324,-2.750016391390668,13.65999984741211,1.111805142148021,13.498000144958494,1.1383638179380648,13.723999977111815,0.05875053441831324
1311,2000-12-07,12.960000038146973,13.039999961853027,12.539999961853027,12.81999969482422,13362625.0,0.004495396758660286,2.333331214058422,-0.2508968475743646,33.72016306553368,54.87952602777824,0.9876154971352182,0.9041075956037545,0.13666245426787782,-0.1097530422440407,32.05661863182154,0.5,0.42660940618993237,-0.8991000175476067,-1.8668599930025582,0.0686599579073448,-1.3829800052750834,-0.41522002982013007,1.341611520759864,24.137938594327697,-29.4429130669491,0.4838799877274758,12,0.5900001525878906,0.619999885559082,-0.20000004768371582,-0.1100001335144043,0.7600002288818342,3,0.035185210395197286,1.0689665481299448,12.902000427246096,-2.750016391390668,13.65999984741211,1.111805142148021,13.498000144958494,0.035185210395197286
1312,2000-12-08,12.656000137329102,13.140000343322756,12.479999542236328,12.960000038146973,11540125.0,-0.023456782401471088,-1.01219421777757,-2.171422537993638,29.803676839767235,50.381818623066536,1.145580886115619,1.2157827201655422,0.4708959389221121,0.20829006376496473,31.96156155071015,0.6600008010864276,0.2795338692519227,-1.168399906158447,-2.255437612014088,-0.08136220030280583,-1.7119187590862666,-0.6248810532306273,1.4694502618723533,13.134371272486053,-34.615735055915465,0.5435188529278202,12,0.8639998435974121,0.8939995765686035,0.10399985313415527,0.1939997673034668,1.1440000534057635,4,0.051833132918055025,2.333331214058422,12.960000038146973,1.0689665481299448,12.902000427246096,-2.750016391390668,13.65999984741211,0.051833132918055025
1313,2000-12-11,12.232000350952148,12.800000190734865,12.15999984741211,12.720000267028807,17774876.0,-0.03350187909103741,-1.0253145838017503,1.6052634055595407,20.998847417134556,44.77707492309655,1.4243276674479226,1.652024615887381,0.9070279008360451,0.6414553300658135,32.87305288453318,0.6400003433227557,0.09907795684444842,-1.5463996887207028,-2.815807976580807,-0.2769914008605987,-2.181103832650754,-0.9116955447906516,1.6959959454134914,4.337380130021436,-36.09160010984322,0.6347041439300518,12,1.1279997825622559,1.1579995155334473,0.5279996395111084,0.6179995536804199,1.483999252319336,0,0.12066708549746119,-1.01219421777757,12.656000137329102,2.333331214058422,12.960000038146973,1.0689665481299448,12.902000427246096,0.12066708549746119
1314,2000-12-12,12.793999671936035,12.859999656677244,12.220000267028807,12.359999656677244,18237876.0,0.04594500530243528,1.261482003187915,-0.8893444465072718,30.434768103502137,40.11240253538186,0.6963275434024165,1.0755463219086074,0.3629097755848161,0.09230188768674452,32.79566052753058,0.6399993896484375,-0.041650229533285454,-0.9402003288269043,-2.2837250563329334,0.40332439867912484,-1.6119626925799189,-0.26843796507388973,0.8864771215761102,47.31341435293916,9.8828902669338,0.6717623637530146,12,0.5060000419616699,0.5960001945495605,0.031000375747680664,0.026000499725341797,0.5980005264282227,1,0.03689230374967556,-1.0253145838017503,12.232000350952148,-1.01219421777757,12.656000137329102,2.333331214058422,12.960000038146973,0.03689230374967556
1315,2000-12-13,13.07800006866455,13.199999809265135,12.800000190734865,12.899999618530273,11248125.0,0.022197936846245048,-1.1164039852558663,0.4101392716037972,33.9344910806265,36.905763766202135,0.21551670545112778,0.7632612442359026,0.09833165323169801,-0.17611273246452086,31.863615373348686,0.4060001373290998,-0.149916928419227,-0.613399934768676,-1.9843827020150204,0.7575828324776683,-1.2988913183918491,0.07209144885449703,0.38960995239358986,88.26925528120113,53.06940158051714,0.6854913836231725,12,0.1419997215270996,0.3119997978210449,-0.14300012588500977,-0.25799989700317383,0.5199995040893537,2,0.0269154484373062,1.261482003187915,12.793999671936035,-1.0253145838017503,12.232000350952148,-1.01219421777757,12.656000137329102,0.0269154484373062
1316,2000-12-14,13.12600040435791,13.34000015258789,12.9399995803833,12.9399995803833,12071750.0,0.00367031162573328,-3.301062367973092,1.0449458067903583,35.308165061868124,34.11186890131828,0.029881639185679987,0.6830197875752813,0.07541853876096027,-0.20840929237174954,30.761264850810655,0.40000057220458984,-0.2884492849271396,-0.5226996421813972,-1.9089472535312773,0.8635479691684829,-1.2158234478563372,0.17042416349354284,-0.9660005569458008,81.864432806388,48.02156056169626,0.6931238056749396,12,-0.1360006332397461,0.26399946212768555,-0.19100046157836914,-0.3060002326965332,0.2739992141723633,3,0.04357759654462723,-1.1164039852558663,13.07800006866455,1.261482003187915,12.793999671936035,-1.0253145838017503,12.232000350952148,0.04357759654462723
1317,2000-12-15,12.98799991607666,13.119999885559082,12.84000015258789,12.960000038146973,13662750.0,-0.010513521562549477,-1.089552982371236,0.15053631124510347,36.20772915822194,32.989904594518336,0.05867120204158205,0.7838685061862645,0.22968282100483606,-0.05566741686174126,29.67422761381841,0.28600025177001953,-0.46090095139122766,-0.6116001129150384,-2.0193281208929665,0.7961278950628898,-1.3154641169040016,0.09226389107392485,-0.8044000625610348,70.16947919697411,33.5515277042571,0.7038640039889638,12,0.0019998550415039062,0.40199995040893555,-0.0279998779296875,-0.1679997444152832,0.5679998397827148,4,0.05635974404696986,-3.301062367973092,13.12600040435791,-1.1164039852558663,13.07800006866455,1.261482003187915,12.793999671936035,0.05635974404696986
1318,2000-12-18,13.27400016784668,13.399999618530273,12.800000190734865,12.859999656677244,8457000.0,0.02202034598229452,-1.247191211899876,14.785797002724859,37.43392790201666,32.24364234147662,-0.29328723359618536,0.4633426178248996,-0.03897399591802042,-0.3260715668125336,27.969810153291007,0.5999994277954084,-0.5838832242276624,-0.2885998725891117,-1.6893496107271364,1.112149865548913,-0.988974741658124,0.4117749964799007,-1.0672723083496098,89.32207458222175,52.14977432149582,0.7003748690690125,12,-0.444000244140625,0.11599969863891602,-0.2690002918243408,-0.45399999618530273,0.19999980926513494,0,0.039626338423763396,-1.089552982371236,12.98799991607666,-3.301062367973092,13.12600040435791,-1.1164039852558663,13.07800006866455,0.039626338423763396
1319,2000-12-19,13.600000381469727,13.619999885559082,13.0600004196167,13.239999771118164,7653250.0,0.024559304618114286,1.8,0.8695656180101365,39.861437476061774,33.078134011636955,-0.7025768724672474,0.0886464712580235,-0.3563802265595637,-0.6325056125523822,26.00212170417559,0.5599994659423828,-0.67895417702114,0.07120032310485769,-1.2891080523075757,1.4315086985172911,-0.608953864601359,0.7513545108110744,-1.3455416516113292,97.56103517896518,63.67163291887473,0.6801541877062164,12,-0.7100005149841309,-0.21000051498413086,-0.570000410079956,-0.7800002098083496,0.01999950408935547,1,0.0085293543050049,-1.247191211899876,13.27400016784668,-1.089552982371236,12.98799991607666,-3.301062367973092,13.12600040435791,0.0085293543050049
1320,2000-12-20,13.510000228881836,13.81999969482422,13.399999618530273,13.600000381469727,9255000.0,-0.0066176580929010465,-1.7096659078324117,-0.25,43.51991943543244,34.166995830514594,-0.5780503283620462,0.1177382359369723,-0.25897706715947777,-0.5293315173190223,23.605188606197068,0.4200000762939471,-0.7180037936034331,0.023700141906738637,-1.2791647476447086,1.3265650314581858,-0.627732302868985,0.6751325866824622,-1.1736090296813977,69.60788071959419,33.23235541164989,0.6514324447757236,12,-0.5200004577636719,-0.12000036239624023,-0.3600003719329834,-0.6400003433227539,0.18200016021728338,2,-0.008734273021351768,1.8,13.600000381469727,-1.247191211899876,13.27400016784668,-1.089552982371236,12.98799991607666,-0.008734273021351768
1321,2000-12-21,13.31999969482422,13.4399995803833,12.800000190734865,12.84000015258789,9570125.0,-0.014063695842982282,-1.2857142857142938,-5.333319204848916,44.761407055458825,35.82896585448032,-0.3705844965285827,0.23205667489109594,-0.07426722663516827,-0.3280861603807619,20.931714674948836,0.7100000381469709,-0.7727700293081803,-0.11070036888122381,-1.3362529026750796,1.114852164912632,-0.7234766357781517,0.5020758980157041,-0.8649198159738791,50.98036832415966,11.156718729460543,0.612776266896928,12,-0.32999992370605646,0.07000017166137518,0.0015003681182843565,-0.3099994659423846,0.3240003585815412,3,0.020870862184606986,-1.7096659078324117,13.510000228881836,1.8,13.600000381469727,-1.247191211899876,13.27400016784668,0.020870862184606986
1322,2000-12-22,13.605999946594238,13.699999809265135,13.300000190734865,13.380000114440918,3200750.0,0.021471490865059728,-1.0725386040765912,0.47083343267450095,51.378955458835186,39.204533414669285,-0.5673149600055432,-0.11911997916914352,-0.3578306173875152,-0.5994676463597912,18.081089332448062,0.3999996185302699,-0.71497661634643,0.2127998828887936,-0.9371040479119603,1.3627038136895475,-0.3621520825115834,0.7877518482891706,-1.041726482465986,79.01962232608741,33.772004510302295,0.5749519654003767,12,-0.5859999656677246,-0.21600008010864258,-0.28099989891052246,-0.5959997177124023,0.1739997863769549,4,-0.015140403415592307,-1.2857142857142938,13.31999969482422,-1.7096659078324117,13.510000228881836,1.8,13.600000381469727,-0.015140403415592307
1323,2000-12-25,13.605999946594238,13.605999946594238,13.605999946594238,13.605999946594238,0.0,0.0,1.0,0.0,49.28076862986189,41.298533473153704,-0.39327350133093475,-0.16772900453242556,-0.3460589888546508,-0.5850836822205601,16.042771786678117,0.0,-0.661630094666684,0.23819990158080984,-0.8662078271806255,1.3426076303422452,-0.3140039627999087,0.7904037659615284,-0.9412683840103089,79.01962232608741,29.607906833804392,0.552203864380718,12,-0.2960000038146955,-0.21600008010864258,-0.20599985122680664,-0.5959997177124023,0.18000030517578125,0,-0.003674863364039549,-1.0725386040765912,13.605999946594238,-1.2857142857142938,13.31999969482422,-1.7096659078324117,13.510000228881836,-0.003674863364039549
1324,2000-12-26,13.605999946594238,13.605999946594238,13.605999946594238,13.605999946594238,0.0,0.0,1.0,0.0,61.74898576651222,44.38903288269656,-0.2972358388495362,-0.2360659530516429,-0.3290800058923473,-0.5724378132729839,13.81655536907778,0.0,-0.5578743375080659,0.2738998889923092,-0.743653242882349,1.2914530208669674,-0.2348766769450208,0.7826764549296392,-0.8488469334310853,79.01962232608741,22.862692040549874,0.5087765659373291,12,-0.2960000038146955,-0.21600008010864258,-0.1659998893737793,-0.555999755859375,0.3900003433227539,1,-0.009701600029438873,1.0,13.605999946594238,-1.0725386040765912,13.605999946594238,-1.2857142857142938,13.31999969482422,-0.009701600029438873
1325,2000-12-27,13.776000022888185,13.800000190734865,13.579999923706055,13.640000343322756,1689750.0,0.012494493382421368,1.3913070520063633,100.0,63.12740566361953,47.480059616224494,-0.3998620287777328,-0.48628682028459735,-0.47668078231193256,-0.7273338452370197,11.311554882561017,0.22000026702881037,-0.36375589136078545,0.47899994850158834,-0.41277997815465284,1.3707798751578295,0.03310998517346775,0.9248899118297089,-0.9338192751921461,97.59998321533203,35.848205105844826,0.445889963328121,12,-0.4660000801086426,-0.38600015640258967,-0.24600028991699396,-0.6360001564025897,0.12199974060058416,2,-0.01132405176175355,1.0,13.605999946594238,1.0,13.605999946594238,-1.0725386040765912,13.605999946594238,-0.01132405176175355
1326,2000-12-28,13.892000198364258,13.9399995803833,13.65999984741211,13.84000015258789,2280375.0,0.0084204540710906,2.7838106039126735,0.38235417864605975,71.16437022918218,51.364130846331186,-0.44228990280952907,-0.64579330636343,-0.5629269804838657,-0.8244960781548798,10.271830003820822,0.2799997329711914,-0.225349041440694,0.6016001224517815,-0.269233010465209,1.472433255368772,0.16618355599328538,1.0370166889102777,-0.9715939348979639,92.50008940705241,23.582396143384855,0.43541656645849536,12,-0.5220003128051758,-0.5320000648498535,-0.21200037002563477,-0.6020002365112305,-0.012000083923339844,3,-0.014396761186966311,1.3913070520063633,13.776000022888185,1.0,13.605999946594238,1.0,13.605999946594238,-0.014396761186966311
1327,2000-12-29,13.600000381469727,13.979999542236328,13.539999961853027,13.899999618530273,2003625.0,-0.021019278197887847,-1.0952357164590534,-5.769211018596633,74.53369874859415,55.48632760706202,-0.06073532108307589,-0.3832067514547486,-0.2453712450646819,-0.5187416778273093,9.874747634085859,0.4399995803833008,-0.11963854334047852,0.3158002853393551,-0.5437269801390467,1.175327550817757,-0.11396334739984582,0.745563918078556,-0.5776347863117319,13.636472008548397,-60.829134369333985,0.4297636327392006,12,-0.21000051498413086,-0.24000024795532227,0.07999944686889648,-0.3100004196166992,0.6919994354248065,4,0.00323526990454992,2.7838106039126735,13.892000198364258,1.3913070520063633,13.776000022888185,1.0,13.605999946594238,0.00323526990454992
1328,2001-01-01,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0,0.0,1.0,-0.0,68.10421685482363,58.62441420470223,-0.010760713336715355,-0.39544817432520496,-0.21922394769203457,-0.5056777476111218,10.062529275188611,0.0,-0.018405276796617187,0.3107002735137936,-0.5553540553287473,1.1767546023563344,-0.12232689090747684,0.743727437935064,-0.46271871266233155,13.636472008548397,-61.60903672617103,0.4330271644212702,1,-0.21000051498413086,-0.24000024795532227,0.09999966621398926,-0.3100004196166992,0.5379991531372088,0,0.013235246062692774,-1.0952357164590534,13.600000381469727,2.7838106039126735,13.892000198364258,1.3913070520063633,13.776000022888185,0.013235246062692774
1329,2001-01-02,13.534000396728516,14.0,13.31999969482422,13.5,4977000.0,-0.00485293991837954,-2.451769375998473,100.0,61.354576942859886,60.6060428166386,0.05016836360906396,-0.3577118192107118,-0.13168883747684212,-0.42686499174547166,10.345834159166973,0.6800003051757795,0.09254134041285589,0.25100026130676234,-0.6054801890580972,1.1074807116716219,-0.17723996387566743,0.6792404864891921,-0.29559258310964864,31.470677332854446,-40.38717499310559,0.42824022518242993,1,-0.13400030136108398,-0.17400026321411133,0.3059995174407959,-0.24400043487548828,0.3599996566772461,1,0.018619761168502613,1.0,13.600000381469727,-1.0952357164590534,13.600000381469727,2.7838106039126735,13.892000198364258,0.018619761168502613
1330,2001-01-03,13.65999984741211,13.920000076293945,13.539999961853027,13.619999885559082,6439375.0,0.009309845351715085,-2.8000047683761293,1.176455738808482,62.79959457439228,62.61028587429788,-0.05846416581624325,-0.4469263320175436,-0.2365661769768863,-0.5454480383291092,10.37311833467065,0.3859996795654297,0.18723960664435246,0.3390997409820553,-0.5134683878571664,1.191667869821277,-0.08718432343755467,0.7653838054016653,-0.34000015258788885,49.999999999999865,-19.741449312660613,0.42628406441961075,1,-0.009999752044677734,-0.2999997138977051,0.2200000286102295,-0.36999988555908203,0.4400005340576172,2,0.02459739723705323,-2.451769375998473,13.534000396728516,1.0,13.600000381469727,-1.0952357164590534,13.600000381469727,0.02459739723705323
1331,2001-01-04,13.416000366210938,13.779999732971193,13.31999969482422,13.619999885559082,7887750.0,-0.017862334108839528,-1.323227458054096,-5.099992847435805,59.76278225731017,63.541822185239546,0.22415766605495335,-0.17603841834107925,0.025962198787546242,-0.2965253480567611,9.601860329380205,0.46000003814697266,0.24518579703177323,0.07230024337768626,-0.7638617093497935,0.908462196105166,-0.3457807329860536,0.4903812197414261,0.5839996337890625,14.117739456293462,-53.27404546497459,0.41808097636373964,1,0.24399948120117188,-0.11600065231323242,0.488999605178833,-0.12600040435791016,0.819999694824217,3,0.03592720513721659,-2.8000047683761293,13.65999984741211,-2.451769375998473,13.534000396728516,1.0,13.600000381469727,0.03592720513721659
1332,2001-01-05,13.312000274658205,13.539999961853027,13.140000343322756,13.420000076293945,5639125.0,-0.007751944597039762,1.2988512047004042,0.5294120396991157,50.94527618120384,63.72676746872198,0.3152165789830512,-0.021473538503199663,0.14850290710704428,-0.19486302518242482,8.905971022128089,0.39999961853027166,0.28653534657162005,-0.06449985504150213,-0.8360463750362506,0.7070466649532463,-0.45027311503887546,0.3212734049558712,0.6743997192382789,20.00000000000004,-42.774637509021076,0.38577325999737416,1,0.25799989700317205,-0.09200048446655451,0.5729997158050519,-0.022000312805177558,1.1599998474121076,4,0.04266825631486837,-1.323227458054096,13.416000366210938,-2.8000047683761293,13.65999984741211,-2.451769375998473,13.534000396728516,0.04266825631486837
1333,2001-01-08,13.708000183105467,13.760000228881836,13.380000114440918,13.479999542236328,5294875.0,0.029747588662623503,1.2891522658332568,-2.1111209225933107,52.59614917300841,62.70978562499934,-0.07240743063861821,-0.3175041551545643,-0.21384985227902398,-0.5880476240055028,7.7437447385585,0.44799995422363104,0.34795645033964107,0.25770006179809357,-0.307740227027681,0.8231403506238681,-0.025020082614792827,0.54042020621098,0.24454382476806735,66.04651936458623,7.35519954735873,0.282720144412887,1,-0.13800001144409002,-0.6280002593994123,0.11699986457824885,-0.41800022125243963,0.477999687194826,0,0.04260283235980844,1.2988512047004042,13.312000274658205,-1.323227458054096,13.416000366210938,-2.8000047683761293,13.65999984741211,0.04260283235980844
1334,2001-01-09,13.265999794006348,13.899999618530273,13.220000267028807,13.640000343322756,9498625.0,-0.03224397309564275,-1.9184546369894826,-1.6403486757349333,44.9835440213604,60.69380099808166,0.35346235522186653,0.17040723912615263,0.2498116538896049,-0.14638030775978805,6.548334175744628,0.6799993515014666,0.34758366207342206,-0.20790033340454173,-0.6914791075059092,0.2756784406968258,-0.4496897204552255,0.03388905364614203,0.654042467285155,16.153781258825884,-39.45652756177576,0.2417893870506837,1,0.3040003776550293,-0.18599987030029297,0.5090000629425049,0.024000167846679688,1.3039999008178729,1,0.0657319277959405,1.2891522658332568,13.708000183105467,1.2988512047004042,13.312000274658205,-1.323227458054096,13.416000366210938,0.0657319277959405
1335,2001-01-10,13.43000030517578,13.539999961853027,13.300000190734865,13.380000114440918,7311500.0,0.01236246899713711,-1.2857116906826254,-0.13369015319964375,52.28596434066855,58.59620034380237,0.15111133271030042,0.03597424309945296,0.10602048969468925,-0.31784298854199555,6.193708944814272,0.2740001678466797,0.3608650467379597,-0.06149983406067072,-0.5086605082726869,0.3856608401513455,-0.28508017116667794,0.1620805030453365,0.46999931335449396,38.15792610773732,-17.29290626103527,0.2235803371060081,1,0.13999986648559748,-0.3500003814697248,0.34999966621399103,-0.14000034332275213,0.3999996185302752,2,0.034549496477014996,-1.9184546369894826,13.265999794006348,1.2891522658332568,13.708000183105467,1.2988512047004042,13.312000274658205,0.034549496477014996
1336,2001-01-11,13.697999954223633,13.779999732971193,13.460000038146973,13.479999542236328,6753250.0,0.019955297316305298,-1.4806233643339928,4.359991607698185,51.9262986926113,56.08426700424872,-0.16461193748239644,-0.19707982411691916,-0.1339835554848534,-0.5824654187478746,6.352828130464514,0.3499994277954137,0.3333261986342553,0.17789983749389648,-0.24324349822808422,0.5990431732158772,-0.03267183036709298,0.38847150535488595,0.20199966430664062,73.42107145411624,20.086046309559627,0.21057166786099002,1,-0.12799978256225586,-0.6180000305175781,-0.05299973487854004,-0.40799999237060547,0.022000312805174005,3,0.029347381266572548,-1.2857116906826254,13.43000030517578,-1.9184546369894826,13.265999794006348,1.2891522658332568,13.708000183105467,0.029347381266572548
1337,2001-01-12,13.720000267028807,13.899999618530273,13.600000381469727,13.739999771118164,7408625.0,0.0016060967205939747,-1.30769287199821,-0.09174067107048367,52.36515202598422,54.335482023266565,-0.18751989874786368,-0.1701525156332071,-0.12715541015904464,-0.5996169778827465,6.3955593744306345,0.2999992370605469,0.28475153924780017,0.1633001327514627,-0.18387079122942396,0.5104710567323494,-0.010285329238980623,0.33688559474190605,-0.5799999237060511,73.52948188788406,22.47496347298339,0.17358546199044317,1,-0.15000009536742986,-0.6400003433227521,-0.15500020980834783,-0.4300003051757795,0.13799953460693537,4,0.037609313699969116,-1.4806233643339928,13.697999954223633,-1.2857116906826254,13.43000030517578,-1.9184546369894826,13.265999794006348,0.037609313699969116
1338,2001-01-15,13.800000190734865,13.920000076293945,13.640000343322756,13.859999656677244,5053250.0,0.005830898115819272,2.1111028694951695,3.0000476848977486,53.89558758982353,53.50670542848475,-0.2639204205098249,-0.22000511407655843,-0.19214813430681588,-0.6774152214760747,7.131091205689177,0.27999973297118963,0.19942368490156248,0.21700005531311284,-0.11952966025062395,0.5535297708768496,0.04873519753124356,0.3852649130949821,-0.6447998619079591,82.85715453479102,33.880173350489244,0.16826485778186867,1,-0.26999998092651545,-0.7200002670288104,-0.2650003433227557,-0.5100002288818377,-0.0620002746582049,0,0.048695646525180436,-1.30769287199821,13.720000267028807,-1.4806233643339928,13.697999954223633,-1.2857116906826254,13.43000030517578,0.048695646525180436
1339,2001-01-16,13.715999603271484,13.800000190734865,13.600000381469727,13.760000228881836,4661500.0,-0.006086999007418714,2.225789085091919,0.7333502876943563,48.75207128595663,51.94586950754745,-0.16917929793536501,-0.13372470879631493,-0.09548339887817292,-0.5910723231973503,7.44807571689529,0.1999998092651385,0.12171027364481901,0.1271995067596432,-0.21452221567802354,0.46892122919730994,-0.04366135445919106,0.29806036797847746,-0.5302072845458969,67.09669182624042,23.26761673601942,0.17086086121883348,1,-0.18599939346313477,-0.6059994697570801,-0.3409996032714844,-0.42599964141845703,-0.2479991912841797,1,0.03426657047414228,2.1111028694951695,13.800000190734865,-1.30769287199821,13.720000267028807,-1.4806233643339928,13.697999954223633,0.03426657047414228
1340,2001-01-17,13.392000198364258,13.800000190734865,13.300000190734865,13.760000228881836,10908250.0,-0.023622004540591268,1.2321430852218607,8.363518141228488,40.42878840986095,49.79764796894198,0.12606340812569172,0.1907616086222177,0.2338078130562753,-0.2671337427699889,7.070145535461285,0.5,0.06799687692063117,-0.1908998966217048,-0.5422880683798184,0.16048827513640873,-0.3665939825007616,-0.01520581074264804,-0.17683956933593592,14.838713646927923,-21.89056451408615,0.17569408587905705,1,0.1380000114440918,0.007999897003173828,-0.04700040817260742,-0.10200023651123047,0.1420001983642578,2,0.08796292405998085,2.225789085091919,13.715999603271484,2.1111028694951695,13.800000190734865,-1.30769287199821,13.720000267028807,0.08796292405998085
1341,2001-01-18,13.597999572753904,13.68000030517578,13.31999969482422,13.4399995803833,7424625.0,0.015382270858598668,1.2360185165988955,-0.429347769749863,49.96039569570299,49.68821680388633,-0.0574454202393877,0.00701691680078298,0.033024020046822145,-0.46947387345274016,7.092994914797127,0.36000061035155895,0.04402104669366125,0.0011994838714581846,-0.3276732323999987,0.33007220014291505,-0.16323687426427114,0.1656358420071875,-0.3546453658349584,48.064425326517714,8.066486253169401,0.16443635813572852,1,-0.02799940109252752,-0.19799947738647283,-0.2929997444152814,-0.20799970626830877,-0.17799949645995916,3,0.0170613588940689,1.2321430852218607,13.392000198364258,2.225789085091919,13.715999603271484,2.1111028694951695,13.800000190734865,0.0170613588940689
1342,2001-01-19,13.399999618530273,13.760000228881836,13.260000228881836,13.65999984741211,10893875.0,-0.014560961938869355,1.1739083562421997,-1.6455711483325974,46.328912726865326,48.99185719875932,0.17248902791416576,0.198995127293486,0.23739905961895147,-0.26592706665762833,7.545295710316735,0.5,-0.0008705892145091099,-0.18650045394897496,-0.5268627942037725,0.15386188630582254,-0.3566816240763746,-0.016319283821575326,0.5200004577636719,21.212033638701847,-21.206680601194513,0.170181170127399,1,0.17000055313110352,4.76837158203125e-07,-0.20999979972839355,-0.009999752044677734,0.3000001907348615,4,0.023880646090169932,1.2360185165988955,13.597999572753904,1.2321430852218607,13.392000198364258,2.225789085091919,13.715999603271484,0.023880646090169932
1343,2001-01-22,13.555999755859375,13.619999885559082,13.34000015258789,13.520000457763672,4947625.0,0.011641801624634018,2.4146401032762292,-0.1384587169423761,50.390891357010496,49.5926735693871,-0.00820239317878979,0.041167728522378155,0.09610129021531932,-0.4207499273101032,8.022039402851485,0.2799997329711914,-0.018585394414868617,-0.028000307083129172,-0.3684940680345239,0.31249345386826555,-0.19824718755882564,0.1422465733925673,0.35080032348632884,54.81473109031455,10.556303992799073,0.17024688047569703,1,0.034000396728515625,-0.15599966049194336,-0.3659999370574951,-0.1659998893737793,0.27600002288818537,0,0.022277961877790187,1.1739083562421997,13.399999618530273,1.2360185165988955,13.597999572753904,1.2321430852218607,13.392000198364258,0.022277961877790187
1344,2001-01-23,13.473999977111815,13.473999977111815,13.473999977111815,13.473999977111815,22875.0,-0.006048965788164606,1.0,0.0,46.642601018056084,48.965633200207954,0.11890965806912845,0.11886565945476946,0.17519657603640582,-0.3351636682383461,8.52454691692862,0.08199977874756037,-0.005273510429923078,-0.1034000873565688,-0.4471995485873759,0.24039937387423826,-0.2752998179719732,0.06849964325883562,0.4198641052246117,39.62958580508616,-3.741359754915173,0.17189973061540367,1,0.116000175476076,-0.07399988174438299,-0.36400008201598943,-0.08400011062621893,0.6059999465942401,1,0.019593286285683575,2.4146401032762292,13.555999755859375,1.1739083562421997,13.399999618530273,1.2360185165988955,13.597999572753904,0.019593286285683575
1345,2001-01-24,13.619999885559082,13.640000343322756,13.420000076293945,13.479999542236328,5581625.0,0.010835676762303459,1.4444303160348333,100.0,53.81735637332496,49.17575072028725,0.003012265088178978,-0.04155096359331267,0.019675928220610928,-0.4804280042223823,8.80070873054871,0.22000026702881037,-0.022226878453135868,0.05039982795715403,-0.281293381423092,0.3820930373374001,-0.1154467767329681,0.21624643264727617,0.26118691970825303,71.99993133544922,23.89887504552172,0.16584660469012272,1,-0.029999732971191406,-0.2199997901916504,-0.48000001907348633,-0.23000001907348633,0.619999885559082,2,-0.011160020179804775,1.0,13.473999977111815,2.4146401032762292,13.555999755859375,1.1739083562421997,13.399999618530273,-0.011160020179804775
1346,2001-01-25,13.69200038909912,13.739999771118164,13.600000381469727,13.65999984741211,4089250.0,0.005286380627387288,1.1875023283190653,0.22857473722929775,57.19697092847041,49.71261948723015,-0.07814673927568627,-0.1362909068457352,-0.06268788868877984,-0.5518096775978432,8.89635199671264,0.1399993896484375,0.018690756344224013,0.13240032196044815,-0.16904770049793783,0.43384834441883413,-0.018323689268745724,0.28312433318964203,0.17676268464050615,86.40003204345668,33.30912657905158,0.15072401122919302,1,-0.10200023651122869,-0.2920002937316877,-0.5020005702972394,-0.3020005226135236,0.5079994201660156,3,-0.011539584274069647,1.4444303160348333,13.619999885559082,1.0,13.473999977111815,2.4146401032762292,13.555999755859375,-0.011539584274069647
1347,2001-01-26,13.644000053405762,13.720000267028807,13.479999542236328,13.68000030517578,4542250.0,-0.003505721175086518,3.1379372713446925,-1.1249888243182904,48.6038370815246,49.12464720853026,-0.047003702272242265,-0.08940927206468174,-0.025499947686032698,-0.4983538661458766,9.146403274544339,0.2400007247924787,0.02712507560394073,0.08220000267028738,-0.22112584171306615,0.3855258470536409,-0.06946291952139028,0.23386292486196503,0.2125877634367086,76.0000476837613,23.533890156205125,0.15166292219167682,1,-0.11399984359741211,-0.07399988174438477,-0.45400023460388184,-0.254000186920166,0.5659999847412109,4,-0.016417471140063644,1.1875023283190653,13.69200038909912,1.4444303160348333,13.619999885559082,1.0,13.473999977111815,-0.016417471140063644
1348,2001-01-29,13.779999732971193,13.800000190734865,13.539999961853027,13.619999885559082,4232625.0,0.009967727868154252,1.599992370634544,-4.444409123420757,62.9405821542859,50.70114841612241,-0.20801366062011084,-0.22264769145480123,-0.17237307989156037,-0.6341193717250668,9.4882363620555,0.2600002288818377,0.02048724321590001,0.20919971466064702,-0.10920520632723374,0.5276046356485278,0.04999725416670664,0.3684021751545874,0.06465633211206523,94.73672322622907,36.12088415267987,0.15920246049394077,1,-0.24999952316284357,-0.20999956130981623,-0.5749998092651385,-0.3899998664855975,0.23200035095214666,0,-0.0058055098154061735,3.1379372713446925,13.644000053405762,1.1875023283190653,13.69200038909912,1.4444303160348333,13.619999885559082,-0.0058055098154061735
1349,2001-01-30,13.78600025177002,13.78600025177002,13.78600025177002,13.78600025177002,29625.0,0.00043545130008015853,1.0,0.0,59.73741611657368,52.84655149464604,-0.22690147235363156,-0.22008488429892736,-0.19784784984984682,-0.6359843871838926,9.016207601063424,0.006000518798826349,0.010409278745607153,0.20260024070739746,-0.12933024570728158,0.5345307271220765,0.036634997500057054,0.36856548391473787,0.04696269658921004,96.3158066450998,33.661731266516426,0.16596524320733977,1,-0.2560000419616699,-0.21600008010864258,-0.43600034713745117,-0.39600038528442383,0.4739999771118164,1,0.0033366840372452966,1.599992370634544,13.779999732971193,3.1379372713446925,13.644000053405762,1.1875023283190653,13.69200038909912,0.0033366840372452966
1350,2001-01-31,13.996000289916992,13.996000289916992,13.996000289916992,13.996000289916992,21500.0,0.015232847404018424,1.0,0.0,58.41808640179312,53.786294906433845,-0.38243064350062106,-0.4254341808244515,-0.4279914108043492,-0.8398513162786028,8.721926804364044,0.21000003814697266,-0.006464067182852418,0.39580025672912633,0.01686229001902717,0.7747382234392255,0.20633127337407764,0.585269240084175,-0.7360000610351562,100.0,37.10889473296711,0.1894689833550493,1,-0.3680000305175781,-0.42600011825561523,-0.6460003852844238,-0.6060004234313965,0.5099992752075195,2,0.006001688485929524,1.0,13.78600025177002,1.599992370634544,13.779999732971193,3.1379372713446925,13.644000053405762,0.006001688485929524
1351,2001-02-01,13.89799976348877,14.199999809265135,13.81999969482422,13.920000076293945,8660250.0,-0.007002038039312097,-3.2696534099128756,-100.0,54.82121971077749,54.729884571312965,-0.26529887249219364,-0.30511541245535767,-0.3540096442191718,-0.7320418902387136,9.176844266832994,0.3800001144409144,-0.004238362362336545,0.2736997604370117,-0.11703784394526373,0.6644373648192872,0.0783309582458731,0.46906856262815033,-0.6232795333862313,58.055564753799935,-3.3456950079574383,0.19536880219113775,2,-0.12799978256225586,-0.22799968719482422,-0.5479998588562012,-0.5079998970031738,0.6540002822875977,3,0.02460785821337086,1.0,13.996000289916992,1.0,13.78600025177002,1.599992370634544,13.779999732971193,0.02460785821337086
1352,2001-02-02,13.880000114440918,13.960000038146973,13.800000190734865,13.9399995803833,4420125.0,-0.0012951251514004003,2.1999847412691094,2.7272096753218604,52.242149829471906,54.93557995714202,-0.19227003317205416,-0.25547936874377797,-0.3582830384154647,-0.7007256497915186,10.08028441504855,0.1599998474121076,0.05127251790319498,0.2273001194000237,-0.1502071183786189,0.6048073571786663,0.038546500510703297,0.4160537382893441,-0.5682687011718759,51.515186544519395,-6.875776971582965,0.18875361888932107,2,-0.07000017166137695,-0.21000003814697266,-0.5150001049041748,-0.49000024795532227,0.40199947357177734,4,0.02305473286641302,-3.2696534099128756,13.89799976348877,1.0,13.996000289916992,1.0,13.78600025177002,0.02305473286641302
1353,2001-02-05,14.291999816894533,14.31999969482422,13.84000015258789,13.84000015258789,8591625.0,0.02968297543635945,-1.1238933571892828,-7.533394792891913,63.63637184637176,56.823776715843756,-0.5463426755216254,-0.6550697599703774,-0.7804259686227866,-1.1023066430110777,10.829257411050788,0.4799995422363299,0.0741105126879269,0.6100998401641871,0.13647462367660346,1.0837250566517707,0.37328723192039526,0.8469124484079789,-0.9447376677856472,94.75657169798855,35.91910840111512,0.2368126082437916,2,-0.421999931335451,-0.5619997978210449,-0.916999816894533,-0.9019999504089373,-0.3920001983642596,0,-0.005737460103422909,2.1999847412691094,13.880000114440918,-3.2696534099128756,13.89799976348877,1.0,13.996000289916992,-0.005737460103422909
1354,2001-02-06,14.137999534606935,14.34000015258789,14.079999923706055,14.300000190734865,6891625.0,-0.010775278775581487,1.1487570737243966,-0.35840879744111126,69.206982151758,58.53373513566965,-0.3221236391016298,-0.4557588662196004,-0.6452085337852882,-0.9390605970736203,12.034057909824963,0.26000022888183594,0.12435046250017479,0.41249957084655975,-0.06046614157850705,0.8854652832716265,0.17601671463402546,0.648982427059094,-0.7323731327551286,62.59247550911221,-1.7357424293607195,0.2364828562125338,2,-0.227999687194826,-0.3979992866516131,-0.7629995346069354,-0.7479996681213397,-0.2019996643066424,1,-0.008912113087511053,-1.1238933571892828,14.291999816894533,2.1999847412691094,13.880000114440918,-3.2696534099128756,13.89799976348877,-0.008912113087511053
1355,2001-02-07,13.894000053405762,13.894000053405762,13.894000053405762,13.894000053405762,32500.0,-0.01725841627055602,1.0,-0.0,57.4747577402934,58.56460033698332,-0.03930298818155897,-0.18468420207497793,-0.42830804823718793,-0.686310040019313,13.040786600793824,0.24399948120117365,0.147225676665089,0.145300102233886,-0.3118918137132791,0.6024920181810511,-0.08329585573969744,0.37389606020746946,-0.41362375149506825,17.40738320579383,-46.954860530227094,0.2285959579735827,2,0.015999794006347656,-0.15399980545043945,-0.5139999389648438,-0.504000186920166,0.21199989318847656,2,0.02634231855975555,1.1487570737243966,14.137999534606935,-1.1238933571892828,14.291999816894533,2.1999847412691094,13.880000114440918,0.02634231855975555
1356,2001-02-08,14.100000381469727,14.18000030517578,13.859999656677244,13.899999618530273,6218250.0,0.014826567386795775,-1.2857133125795857,100.0,67.60564528895645,60.6759123600313,-0.20265337870837996,-0.3784255558811367,-0.6449363520469262,-0.8777698231326312,13.773233222163823,0.32000064849853516,0.19793942418170296,0.3312004089355476,-0.15125546054824035,0.8136562784193355,0.0899724741936545,0.5724283436774407,-0.5508541715048576,55.55559480141482,-13.675593644616463,0.24122793474189358,2,-0.16000032424926758,-0.3600001335144043,-0.5950002670288086,-0.7100005149841309,0.15999984741210938,3,0.028794267565293907,1.0,13.894000053405762,1.1487570737243966,14.137999534606935,-1.1238933571892828,14.291999816894533,0.028794267565293907
1357,2001-02-09,14.236000061035154,14.34000015258789,14.020000457763672,14.079999923706055,9121750.0,0.009645367084114342,-1.3188461883996876,0.7799977111903629,67.2764269009758,61.157672887441294,-0.27473842631121137,-0.4993897091275361,-0.7805314225576012,-1.0024100381007184,14.39577134482455,0.31999969482421875,0.2211475115058512,0.4414000988006581,-0.0833974331985381,0.9661976307998543,0.17900133280105912,0.7037988648002571,-0.6235855356604443,79.19998168945277,7.8087381896171735,0.2623987659995985,2,-0.1729998588561994,-0.4959998130798322,-0.7560002803802472,-0.8460001945495588,-0.09599971771239879,4,0.022197245250519915,-1.2857133125795857,14.100000381469727,1.0,13.894000053405762,1.1487570737243966,14.137999534606935,0.022197245250519915
1358,2001-02-12,14.472000122070312,14.520000457763672,14.199999809265135,14.199999809265135,9487625.0,0.016577694578767677,-1.3529432389126546,1.7435902138429686,73.51554708844048,62.68857632875982,-0.44952805004060536,-0.7193450957999801,-1.0060904262900827,-1.217707135738797,15.121361370250977,0.32000064849853693,0.2372784760577673,0.6438001632690433,0.03778266234820116,1.2498176641898855,0.34079141280862224,0.9468089137294644,-0.801378746518548,92.72723069209219,16.602947883879693,0.30300875046042075,2,-0.3119997978210449,-0.6019997596740723,-1.0770001411437988,-1.0820002555847168,-0.12600040435791016,0,-0.013128837234312907,-1.3188461883996876,14.236000061035154,-1.2857133125795857,14.100000381469727,1.0,13.894000053405762,-0.013128837234312907
1359,2001-02-13,14.185999870300293,14.479999542236328,14.100000381469727,14.420000076293945,8609750.0,-0.01976231684339602,1.1468931424184055,-0.8602938856223188,62.511046090021416,63.143349627451855,-0.11266926813900469,-0.4177462817687765,-0.7179797267728922,-0.9095827410947308,15.866068767148434,0.37999916076660156,0.28163850466160767,0.33429989814758265,-0.2895858198950503,0.9581856161902156,0.022357039126266187,0.6462427571688991,-0.43044058652733774,49.39391180835229,-26.1263186688415,0.31194285902131674,2,-0.02599954605102539,-0.31599950790405273,-0.8609998226165771,-0.7960000038146973,0.35000038146972656,1,-0.02016073977053867,-1.3529432389126546,14.472000122070312,-1.3188461883996876,14.236000061035154,-1.2857133125795857,14.100000381469727,-0.02016073977053867
1360,2001-02-14,14.56999969482422,14.600000381469727,14.100000381469727,14.140000343322756,9374500.0,0.027068929087463722,1.0408133078242199,-1.8376024485770295,67.0551511929264,64.50267534769063,-0.4544778939180123,-0.7472818741839813,-1.0709271536777631,-1.2701505013506367,17.579470335211944,0.5,0.29333914723838816,0.6593997478485125,-0.0029890817482645105,1.3217885774452895,0.3282053330501249,0.9905941626469001,-0.7379962936521931,95.9458571268401,20.901236509390387,0.3311944147983884,2,-0.3699994087219256,-0.6399993896484393,-1.2449996471405047,-1.1799998283386248,-0.8699998855590856,2,-0.043514058874630335,1.1468931424184055,14.185999870300293,-1.3529432389126546,14.472000122070312,-1.3188461883996876,14.236000061035154,-0.043514058874630335
1361,2001-02-15,13.829999923706055,14.140000343322756,13.760000228881836,14.0,20538376.0,-0.05078927842263714,-1.451617865119467,-0.3953496108781136,52.84751809601509,64.56993848841763,0.3071632110230027,0.01158386424060609,-0.30970340064304835,-0.5114225269286123,18.94273526903397,0.8099994659423846,0.2991291214254179,-0.09220004081726074,-0.739492576834893,0.5550924952003715,-0.41584630882607776,0.23144622719155628,0.7700004577636719,8.333295489121303,-63.839686402623265,0.3236462680088162,2,0.35000038146972656,0.10000038146972656,-0.5049998760223389,-0.440000057220459,-0.3099994659423828,3,0.019956617817118882,1.0408133078242199,14.56999969482422,1.1468931424184055,14.185999870300293,-1.3529432389126546,14.472000122070312,0.019956617817118882
1362,2001-02-16,13.720000267028807,13.81999969482422,13.579999923706055,13.619999885559082,14728875.0,-0.007953699008247828,-1.6666596024244678,-0.5882372740634257,49.07408225029474,62.95190631107575,0.4381569935469667,0.15471888836478342,-0.16952005032349327,-0.3780346944475834,19.963305095369037,0.25,0.29069329775390074,-0.21819972991943537,-0.8257422733176742,0.3893428134788035,-0.5219710016185548,0.08557154177968407,0.8800001144409197,13.72551769532533,-53.29680068026959,0.30377127169911916,2,0.3699998855590838,0.21000003814697443,-0.395000219345091,-0.3300004005432111,-0.08800029754638494,4,0.03935859703667277,-1.451617865119467,13.829999923706055,1.0408133078242199,14.56999969482422,1.1468931424184055,14.185999870300293,0.03935859703667277
1363,2001-02-19,13.857999801635742,14.0,13.699999809265135,13.739999771118164,5074875.0,0.01005827492136202,-2.0303056575055747,1.179995803849036,51.06760936784549,60.936420446196585,0.2593989701098902,0.04269341188835618,-0.2614411306029858,-0.49844009814965595,21.179821093922772,0.30000019073486506,0.3006921888436196,-0.09530019760131836,-0.6773216423756381,0.48672124717300136,-0.3863109199884782,0.1957105247858415,0.7012005615234376,27.254877761446895,-34.57232686800083,0.29101072238715947,2,0.23200035095214844,0.07200050354003906,-0.5329997539520264,-0.4679999351501465,0.46199989318847834,0,0.020349296126684013,-1.6666596024244678,13.720000267028807,-1.451617865119467,13.829999923706055,1.0408133078242199,14.56999969482422,0.020349296126684013
1364,2001-02-20,13.73799991607666,13.960000038146973,13.68000030517578,13.920000076293945,5165375.0,-0.008659250056051948,1.137401857116351,-1.5423738402353473,46.06946250463109,59.669165420011886,0.35390929117116876,0.193401391312797,-0.11392485172868305,-0.3618761982550964,22.438702715408365,0.2799997329711932,0.3165144336539374,-0.22850008010864187,-0.7756839492446463,0.3186837890273626,-0.5020920146766432,0.04509185445935948,0.7820324295043939,15.490188378642191,-39.79374458320186,0.27359193456800196,2,0.35200023651123047,0.1920003890991211,-0.432999849319458,-0.34800004959106445,0.6020002365112305,1,0.0442567917709944,-2.0303056575055747,13.857999801635742,-1.6666596024244678,13.720000267028807,-1.451617865119467,13.829999923706055,0.0442567917709944
1365,2001-02-21,13.468000411987305,13.880000114440918,13.34000015258789,13.779999732971193,10468750.0,-0.01965347981793142,1.1093745052349633,1.7142804743215654,43.775338031392884,57.02135350250482,0.6225988521025574,0.47582542450444976,0.17186537388913337,-0.07776838420185861,22.929558592764614,0.5399999618530273,0.2624595492736326,-0.4908996105194099,-1.0620448502901816,0.0802456292513618,-0.7764722304047957,-0.20532699063402404,1.0144306367187497,16.000028610222635,-37.325016629848456,0.2855726198853863,2,0.5019998550415039,0.46199989318847656,-0.14800024032592773,-0.07800054550170898,1.171999931335451,2,0.07929906497716854,1.137401857116351,13.73799991607666,-2.0303056575055747,13.857999801635742,-1.6666596024244678,13.720000267028807,0.07929906497716854
1366,2001-02-22,13.534000396728516,13.640000343322756,13.279999732971193,13.539999961853027,11196375.0,0.004900503617631946,2.495145990639132,0.019229417248704632,45.05996686919325,54.55285794341787,0.522851982977997,0.41885655180739434,0.12120117570158406,-0.12680183968679692,23.11925833323489,0.3600006103515625,0.20647725951361195,-0.4169996261596687,-1.007724209082557,0.17372495676321975,-0.7123619176211129,-0.12163733469822446,0.8798847982104494,35.27785688267808,-17.521155508618406,0.29536229146144444,2,0.40599966049194336,0.3959999084472656,-0.069000244140625,-0.14400053024291992,1.2659997940063494,3,0.012265361879015835,1.1093745052349633,13.468000411987305,1.137401857116351,13.73799991607666,-2.0303056575055747,13.857999801635742,0.012265361879015835
1367,2001-02-23,13.420000076293945,13.779999732971193,13.34000015258789,13.5600004196167,9716250.0,-0.00842325381208997,-1.9333286709285404,23.335081862978857,36.39200794371772,50.42802026067089,0.5687390833925097,0.5430577692976346,0.25397762855637396,-0.00015776078064888566,23.860437320673313,0.43999958038330256,0.1912742888069232,-0.5197999477386475,-1.1426527974151757,0.10305290193788075,-0.8312263725769125,-0.20837352290038247,0.9031742816875976,19.4444849167189,-26.88857839506214,0.31142642483826427,2,0.5199999809265137,0.5100002288818359,0.06500005722045898,-0.03000020980834961,1.7340002059936523,4,0.0074515932117149575,2.495145990639132,13.534000396728516,1.1093745052349633,13.468000411987305,1.137401857116351,13.73799991607666,0.0074515932117149575
1368,2001-02-26,13.699999809265135,13.859999656677244,13.380000114440918,13.479999542236328,7449375.0,0.02086436150367854,-1.2857168807518518,-1.5714266251592164,43.423423629829756,48.307173320649596,0.18742454834307942,0.27063282855113435,-0.012825281008673528,-0.2670345592389438,24.48777455579193,0.47999954223632635,0.14011734419094424,-0.2358002185821544,-0.8639788646866347,0.3923784275223259,-0.5498895416343945,0.07828910447008575,0.5397205787155794,61.76468938280434,16.765907392611005,0.3140893230522405,2,0.24000024795532404,0.24000024795532404,-0.21499967575073065,-0.30999994277953924,0.9499998092651385,0,-0.004963492024045557,-1.9333286709285404,13.420000076293945,2.495145990639132,13.534000396728516,1.1093745052349633,13.468000411987305,-0.004963492024045557
1369,2001-02-27,13.83199977874756,13.979999542236328,13.760000228881836,13.81999969482422,7504750.0,0.009635034402931453,-2.333347783051835,0.054545769809309155,49.03666402316799,46.30511919067644,-7.945718738611163e-05,0.14994340019666375,-0.14033205516114755,-0.39139766282783484,25.252755782021865,0.2799997329711932,0.0791691357581179,-0.10610022544860698,-0.7323032655375705,0.5201028146403566,-0.41920174549308875,0.2070012945958748,0.33094295683239316,78.85717088349796,29.113780911486245,0.31310152004448194,2,-0.12199974060058594,0.10800027847289861,-0.33699965476989924,-0.44199991226196467,0.7360000610351545,1,0.0352805034617234,-1.2857168807518518,13.699999809265135,-1.9333286709285404,13.420000076293945,2.495145990639132,13.534000396728516,0.0352805034617234
1370,2001-02-28,14.079999923706055,14.220000267028807,13.81999969482422,13.84000015258789,10095250.0,0.017929449748802062,-1.8571399377388547,19.999841055392196,49.693244354888726,45.9546443305513,-0.36307702948734466,-0.09638262636527983,-0.37796316366545213,-0.630400962091807,25.66980143077091,0.4000005722045863,-0.019181500484538816,0.13769993782043422,-0.4912589383142141,0.7666588139550825,-0.17677950024689082,0.45217937588775925,-0.8000001907348615,85.10635491679717,34.606991609291796,0.3144794380673245,2,-0.3299999237060547,-0.1399998664855957,-0.5849997997283936,-0.690000057220459,0.46000003814697266,2,0.01846592544678094,-2.333347783051835,13.83199977874756,-1.2857168807518518,13.699999809265135,-1.9333286709285404,13.420000076293945,0.01846592544678094
1371,2001-03-01,14.239999771118164,14.300000190734865,13.920000076293945,14.15999984741211,13994250.0,0.01136362558800319,2.799986648610452,0.3333333333333333,50.060896953758416,46.06429040871392,-0.5127202737692009,-0.24184658229490275,-0.5193957531221187,-0.7856513926079138,25.6634378523002,0.38000011444091975,-0.07094594585630887,0.2805997848510735,-0.3617418973904005,0.9229414670925475,-0.040571056269664396,0.6017706259718114,-0.9412000274658183,93.74995653828141,44.94442150717238,0.3211708411207372,3,-0.44999980926513494,-0.2999997138977051,-0.7449996471405029,-0.8499999046325684,0.6599998474121094,3,0.02808992827485013,-1.8571399377388547,14.079999923706055,-2.333347783051835,13.83199977874756,-1.2857168807518518,13.699999809265135,0.02808992827485013
1372,2001-03-02,14.199999809265135,14.479999542236328,14.119999885559082,14.199999809265135,10064125.0,-0.002808986130333868,-3.5000000000001,0.0,45.595847561504755,45.45631687467606,-0.4441825651106228,-0.18618989889490933,-0.47013057327866115,-0.7388510035917655,25.86859580915575,0.3599996566772461,-0.17778488911130275,0.22459983825683416,-0.4253114786867904,0.8745111552004587,-0.10035582021497902,0.5495554967286473,-0.8611520477294885,74.54546557970842,30.002935348753333,0.3249556584718126,3,-0.3200001716613752,-0.25999975204467596,-0.7049996852874738,-0.8099999427795392,0.9600000381469744,4,0.04225354855837704,2.799986648610452,14.239999771118164,-1.8571399377388547,14.079999923706055,-2.333347783051835,13.83199977874756,0.04225354855837704
1373,2001-03-05,14.210000038146973,14.359999656677244,14.100000381469727,14.300000190734865,8370875.0,0.0007042414800113583,1.4761943687557015,-100.0,50.42674576425238,45.940459459078426,-0.4458908078021562,-0.2135996948961143,-0.4705583519127572,-0.7373250746501725,25.255764897633398,0.25999927520751775,-0.19038412649449654,0.23870005607605016,-0.4037939251179061,0.8811940372700064,-0.08254693452092887,0.5599470466730292,-0.8026831697692849,62.50003311372312,17.80401414766105,0.32124699059697837,3,-0.3300004005432129,-0.26999998092651367,-0.6599998474121094,-0.820000171661377,0.9320001602172852,0,0.06643210707997471,-3.5000000000001,14.199999809265135,2.799986648610452,14.239999771118164,-1.8571399377388547,14.079999923706055,0.06643210707997471
1374,2001-03-06,14.01200008392334,14.199999809265135,13.920000076293945,14.119999885559082,7522125.0,-0.013933846143004858,1.0895529823712504,1.199995761454645,39.37547733678487,45.451586048566426,-0.229020507839099,-0.026902610134509786,-0.2650893610209497,-0.5263743614363712,24.34107381688561,0.28999996185302734,-0.18359412712903733,0.047000074386597035,-0.5910672236283006,0.6850673724014946,-0.27203357462085087,0.36603372339404494,-0.540322255114134,29.09097477097343,-8.745452187018675,0.31903364900744835,3,-0.13200044631958008,-0.07200002670288086,-0.46199989318847656,-0.6220002174377441,0.7279996871948242,1,0.04553236731271082,1.4761943687557015,14.210000038146973,-3.5000000000001,14.199999809265135,2.799986648610452,14.239999771118164,0.04553236731271082
1375,2001-03-07,14.260000228881836,14.300000190734865,13.960000038146973,14.0,8640875.0,0.017699125283551664,-1.0000000000000104,-2.4074139483955284,60.07498905106223,47.11992184655187,-0.39432876933860683,-0.25937534951247265,-0.5080651396495437,-0.7583173182270855,24.211995189309437,0.3400001525878924,-0.1884477620365992,0.27670021057128835,-0.37366863117634885,0.9270690523189256,-0.04848421030253114,0.6018846314451078,-0.7278230972670023,60.71437086385946,18.355094842089024,0.32518442087381894,3,-0.35000038146972656,-0.32000017166137695,-0.7100000381469727,-0.8700003623962402,0.6820001602172834,2,0.02159885034763631,1.0895529823712504,14.01200008392334,1.4761943687557015,14.210000038146973,-3.5000000000001,14.199999809265135,0.02159885034763631
1376,2001-03-08,14.505999565124512,14.5600004196167,14.18000030517578,14.199999809265135,9142875.0,0.01725100506972188,-1.196540299774523,1.1769211018596701,67.31277092560242,50.555562177872396,-0.545293771315432,-0.498981753393295,-0.7498175887373115,-0.9839196279330427,23.659237285824034,0.38000011444091975,-0.15594582097866194,0.5023995876312259,-0.1874527716493155,1.1922519469117674,0.1574734079909561,0.8473257672714958,-0.916953088872388,91.56237101189261,43.69820820434519,0.3449261796402703,3,-0.5359992980957031,-0.5659995079040527,-0.9069993495941162,-1.115999698638916,0.4360008239746076,3,0.002343885133587076,-1.0000000000000104,14.260000228881836,1.0895529823712504,14.01200008392334,1.4761943687557015,14.210000038146973,0.002343885133587076
1377,2001-03-09,14.552000045776367,14.619999885559082,14.4399995803833,14.460000038146973,10311375.0,0.003171134842886003,-1.7272582777629268,0.3006538595791346,65.93205703831947,53.05652144548236,-0.462466871934037,-0.5482010232306394,-0.7815356239588489,-1.0097510661608737,22.812007223783308,0.18000030517578125,-0.08602497173578882,0.5326000690460209,-0.19320218837504655,1.2584023264670883,0.16969894033548627,0.8955011977565555,-0.8852772540550777,90.2857345269706,38.16993423290179,0.36290112871053404,3,-0.3619999885559082,-0.6020002365112305,-0.8320000171661377,-1.1620001792907715,0.39000034332275213,4,0.02391420915744913,-1.196540299774523,14.505999565124512,-1.0000000000000104,14.260000228881836,1.0895529823712504,14.01200008392334,0.02391420915744913
1378,2001-03-12,14.281999588012695,14.600000381469727,14.239999771118164,14.420000076293945,9686875.0,-0.018554182030946165,-2.2432469585538524,-1.5000051830121592,61.683841406587625,54.46176337697343,-0.11312400981636372,-0.3090077575553316,-0.5000956765886446,-0.7209149133782571,21.339908890517435,0.3600006103515625,-0.025969816088856845,0.27209963798522985,-0.43345039146995035,0.97764966744041,-0.08067537674236114,0.6248746527128208,-0.5199490869076264,51.71423005083086,-4.826495321043744,0.35277501472759054,3,-0.06199979782104492,-0.3319997787475586,-0.5419995784759521,-0.921999454498291,0.6680002212524396,0,0.06147600369183226,-1.7272582777629268,14.552000045776367,-1.196540299774523,14.505999565124512,-1.0000000000000104,14.260000228881836,0.06147600369183226
1379,2001-03-13,13.899999618530273,14.279999732971193,13.899999618530273,14.100000381469727,10859125.0,-0.02674695284286699,-2.7999866486105196,1.4492757629367536,58.85244081944056,55.47945187303475,0.3123869433442312,0.05319450063363362,-0.10873153072479624,-0.324280863477707,19.807869150619943,0.3819999694824219,0.07310270679970188,-0.0956003189086907,-0.7977070888739437,0.6065064510565623,-0.4466537038913181,0.2554530660739367,-0.052154178979803234,0.0,-59.12137424354175,0.3510533849826269,3,0.3600001335144043,0.05000019073486328,-0.09999966621398926,-0.5399994850158691,0.7300004959106445,1,0.08935256215246623,-2.2432469585538524,14.281999588012695,-1.7272582777629268,14.552000045776367,-1.196540299774523,14.505999565124512,0.08935256215246623
1380,2001-03-14,13.935999870300293,14.0600004196167,13.479999542236328,13.979999542236328,10360125.0,0.002589946241583041,4.686243344194549,0.21999752045623605,58.34023526860564,56.399378352462215,0.2836399454745173,-0.034508026325811514,-0.13881817136052454,-0.3464387697951743,17.852790331908857,0.5800008773803711,0.1316687350436947,-0.02790007591247523,-0.6759823320451055,0.620182180220155,-0.35194120397879125,0.2961410521538408,0.6840000152587891,40.00001673112332,-21.22292885577194,0.3240411280663154,3,0.11399984359741211,0.01399993896484375,-0.11099982261657715,-0.5759997367858887,0.7440004348754865,2,0.05769230111226653,-2.7999866486105196,13.899999618530273,-2.2432469585538524,14.281999588012695,-1.7272582777629268,14.552000045776367,0.05769230111226653
1381,2001-03-15,14.105999946594238,14.15999984741211,13.68000030517578,13.81999969482422,8187500.0,0.012198627861373712,1.436545569408852,-6.500054186444679,63.90915886795092,58.43419071984512,0.10351921395861119,-0.19264784213872943,-0.2929412589065983,-0.5015632242098516,16.969708332978406,0.4799995422363299,0.16539351650545875,0.12829999923706126,-0.5195311669329552,0.7761311654070777,-0.19561558384794786,0.4522155823220704,0.4911999320983895,54.9122996343413,-11.116348705565478,0.3239155830850085,3,-0.0560002326965332,-0.15600013732910156,-0.28099989891052246,-0.745999813079834,0.6820001602172869,3,0.05926559234864626,4.686243344194549,13.935999870300293,-2.7999866486105196,13.899999618530273,-2.2432469585538524,14.281999588012695,0.05926559234864626
1382,2001-03-16,14.260000228881836,14.260000228881836,14.079999923706055,14.15999984741211,16911624.0,0.010917360192162828,2.5999923706345727,0.34965137565731996,61.96581527500247,59.71630955437291,-0.04590204822606303,-0.32055334143580794,-0.4255949598513631,-0.6392262140058591,16.63111093054263,0.18000030517578125,0.18430394509912063,0.25530028343200684,-0.39232032026939834,0.902920887133412,-0.06851001841869575,0.5791105852827094,0.3148556430816658,69.64286626601022,2.947836673753642,0.3238103018507029,3,-0.21000051498413086,-0.3100004196166992,-0.4200000762939453,-0.9000000953674316,0.6700000762939435,4,0.04782609742431676,1.436545569408852,14.105999946594238,4.686243344194549,13.935999870300293,-2.7999866486105196,13.899999618530273,0.04782609742431676
1383,2001-03-19,14.140000343322756,14.420000076293945,14.119999885559082,14.15999984741211,6493175.0,-0.008415139104699043,-8.999936422156878,-0.1999942779759116,56.61512949564252,61.63182646091265,0.07054245911876222,-0.18798134850870163,-0.2979689956428597,-0.498407283245756,16.010467079896717,0.3000001907348633,0.18760764053216938,0.1212003707885767,-0.5252503714717065,0.7676511130488599,-0.202025000341564,0.4444257419187174,0.41295840204620227,70.21281128825113,4.847343922584017,0.32322537113014144,3,-0.0900006294250506,-0.19000053405761896,-0.238500118255617,-0.8400006294250506,1.199999809265135,0,0.05671853085598322,2.5999923706345727,14.260000228881836,1.436545569408852,14.105999946594238,4.686243344194549,13.935999870300293,0.05671853085598322
1384,2001-03-20,14.345999717712402,14.380000114440918,14.15999984741211,14.279999732971193,5275700.0,0.014568555119372606,2.2835670059070527,-3.300081064327132,55.81801760083769,61.158829633109924,-0.09286209663928169,-0.3647988479689559,-0.47954215376355513,-0.685914693153201,15.42326052313464,0.2399997711181623,0.21660247256347276,0.2967997550964352,-0.3512330549730027,0.9448325651658731,-0.027216649938283766,0.6208161601311541,0.18549984359390237,92.12762590015645,28.050578689170877,0.324016405034719,3,-0.29600000381469727,-0.3959999084472656,-0.33099937438964844,-1.0059995651245117,1.1620006561279297,1,0.04210233538531294,-8.999936422156878,14.140000343322756,2.5999923706345727,14.260000228881836,1.436545569408852,14.105999946594238,0.04210233538531294
1385,2001-03-21,14.53600025177002,14.579999923706055,14.199999809265135,14.300000190734865,9834325.0,0.013244147343947743,1.3456840271032493,3.575759327226032,56.39033593946559,59.94522574576139,-0.26775177987440024,-0.49612145982392875,-0.6476920686198895,-0.8580148088529,16.03978355290679,0.38000011444091975,0.23262214724192276,0.43340029716491735,-0.18846386212282162,1.0552644564526563,0.12246821752104786,0.7443323768087868,-1.0560007095336914,95.11114549049611,33.350485107924,0.31093207964386965,3,-0.48600053787231445,-0.5860004425048828,-0.5209999084472656,-1.196000099182129,0.9499998092651349,2,0.006466693797659628,2.2835670059070527,14.345999717712402,-8.999936422156878,14.140000343322756,2.5999923706345727,14.260000228881836,0.006466693797659628
1386,2001-03-22,13.699999809265135,14.520000457763672,13.699999809265135,14.5,10038100.0,-0.05751241249483929,-1.050001132487976,-3.3898304399832226,41.96658464008924,57.28239547929136,0.49382515251955006,0.37202690079392475,0.1922553557967408,-0.0066858580530038125,16.61470945656896,0.8360004425048846,0.28119594002971837,-0.41090011596679865,-1.0046039291410391,0.18280369720744183,-0.7077520225539189,-0.11404820937967841,-0.19800025939941257,0.0,-57.65900386327158,0.29685190658712063,3,0.3400001525878924,0.2500000000000018,0.36500048637390314,-0.319999694824217,1.800000190734865,3,0.07153288390908474,1.3456840271032493,14.53600025177002,2.2835670059070527,14.345999717712402,-8.999936422156878,14.140000343322756,0.07153288390908474
1387,2001-03-23,13.520000457763672,13.979999542236328,13.359999656677244,13.920000076293945,11234650.0,-0.013138638978646644,1.384621591980317,0.49999940395369324,39.488125129488424,54.81620478183589,0.572215127063961,0.5901599651625347,0.37348221488753985,0.1877509323392914,17.119091564044087,0.6199998855590838,0.2451704928717966,-0.5958994865417484,-1.1663323065211415,-0.0254666665623553,-0.8811158965314441,-0.31068307655205274,1.0599994659423828,13.114816890662953,-42.11705077727369,0.2852164099896964,3,0.4499993324279785,0.42999935150146484,0.5349998474121094,-0.1400003433227539,1.919999122619629,4,0.09378695311505858,-1.050001132487976,13.699999809265135,1.3456840271032493,14.53600025177002,2.2835670059070527,14.345999717712402,0.09378695311505858
1388,2001-03-26,13.631999969482422,13.779999732971193,13.31999969482422,13.579999923706055,7844025.0,0.008283987272680537,1.643681625852252,-0.13000023841880648,44.05506723015806,53.1720521608045,0.40042591647851644,0.49835583413074325,0.2614579321886126,0.08338634282750235,17.477927408181888,0.46000003814697266,0.166315520697216,-0.4804999828338623,-1.06207220298006,0.10107223731233539,-0.771286092906962,-0.18971387276076257,0.9235999488830569,24.76192206211587,-32.38131654412902,0.2907861100730992,3,0.31799983978271484,0.31799983978271484,0.37800025939941406,-0.2519998550415039,1.807999610900879,0,0.09521716098878774,1.384621591980317,13.520000457763672,-1.050001132487976,13.699999809265135,1.3456840271032493,14.53600025177002,0.09521716098878774
1389,2001-03-27,14.31999969482422,14.380000114440918,13.619999885559082,13.739999771118164,9729400.0,0.05046946353301096,1.171426858709217,11.153834867769538,50.825075236936705,52.33703437950795,-0.2477891586054355,-0.15938118638823262,-0.4158644536279805,-0.5937305566942417,17.26664797196129,0.7600002288818359,0.10025689790540326,0.18309974670410334,-0.3898048148861175,0.7560043082943242,-0.10335253409100709,0.46955202749921376,0.1861762145996071,79.36506494823679,21.73692957010129,0.28645228079511004,3,-0.3699998855590838,-0.3699998855590838,-0.3099994659423846,-0.9399995803833026,1.0080003738403303,1,0.07122908376404058,1.643681625852252,13.631999969482422,1.384621591980317,13.520000457763672,-1.050001132487976,13.699999809265135,0.07122908376404058
1390,2001-03-28,14.34000015258789,14.5,14.140000343322756,14.18000030517578,9358950.0,0.0013966800411944202,-2.0000000000000298,0.2758618421701706,47.56599159032846,50.52112690421657,-0.2284829594064881,-0.16749174098592334,-0.41428995393726176,-0.6045374583738994,16.577482619195248,0.3599996566772443,0.060337168440804945,0.19010019302368164,-0.38913257513329924,0.7693329611806625,-0.0995161910548088,0.4797165771021721,-1.02000045776367,84.99998410543814,30.356281688801154,0.2896163840784905,3,-0.3900003433227539,-0.3900003433227539,-0.3299999237060547,-0.9600000381469727,0.2740001678466797,2,0.08145050270739751,1.171426858709217,14.31999969482422,1.643681625852252,13.631999969482422,1.384621591980317,13.520000457763672,0.08145050270739751
1391,2001-03-29,14.640000343322756,14.68000030517578,14.18000030517578,14.239999771118164,8333250.0,0.020920515170337994,1.0833311809456223,2.5000059604701454,51.20087725531322,49.32502267980665,-0.49703815919921723,-0.45954974278262917,-0.6954253214831443,-0.894783657660783,15.803554054835883,0.5,0.06332641150854457,0.4701003551483165,-0.14851537215823463,1.0887160824548676,0.16079249149504093,0.7794082188015921,-1.2964006423950192,97.05882765429908,44.985236972292356,0.30930786365327595,3,-0.6400003433227557,-0.6600003242492694,-0.6900000572204608,-1.230000019073488,0.11999988555908025,3,0.05778686460880156,-2.0000000000000298,14.34000015258789,1.171426858709217,14.31999969482422,1.643681625852252,13.631999969482422,0.05778686460880156
1392,2001-03-30,14.800000190734865,14.960000038146973,14.699999809265135,14.720000267028807,11331675.0,0.010928951069668846,-3.333306842565267,0.19999952316353192,57.28757199181357,49.39973851271455,-0.6396495953969588,-0.6032218087357375,-0.8279290748105606,-1.0423395129410444,14.794040758115045,0.319999694824217,0.07233973090326096,0.6001001834869406,-0.07981869387017149,1.2800190608440527,0.26014074480838545,0.9400596221654958,-1.4029444656372068,90.24391378553392,36.549967496137995,0.3399594386785557,3,-0.6600003242492694,-0.6600003242492694,-0.8650000095367449,-1.0999999046325701,0.13999938964843572,4,0.04729728380026299,1.0833311809456223,14.640000343322756,-2.0000000000000298,14.34000015258789,1.171426858709217,14.31999969482422,0.04729728380026299
1393,2001-04-02,15.154000282287598,15.300000190734865,14.600000381469727,14.699999809265135,8226800.0,0.023918924796659358,-1.1406743971722269,5.675011324893077,67.78219874669995,50.72909197336591,-0.9327792365858514,-0.930585213213682,-1.1547817705086665,-1.3785492905171282,14.003669162793225,0.6999998092651385,0.06246969939788727,0.9069002628326412,0.10407308995892883,1.7097274357063537,0.505486676395785,1.3083138492694975,-1.6631678984069804,91.30953083773451,29.55036779651779,0.4014135864368564,4,-0.8440003395080549,-0.8440003395080549,-1.2190001010894775,-1.4539999961853027,-0.37600040435791016,0,0.018872858173955898,-3.333306842565267,14.800000190734865,1.0833311809456223,14.640000343322756,-2.0000000000000298,14.34000015258789,0.018872858173955898
1394,2001-04-03,14.649999618530273,15.260000228881836,14.5600004196167,14.979999542236328,12374575.0,-0.03325858877978338,-1.7451063256864607,-0.7268713213206877,58.93840348633112,51.0122105896843,-0.4259103128185622,-0.39667419902015943,-0.6262870197523522,-0.8679071618679117,13.787272026375852,0.6999998092651367,0.03785079158811655,0.3709996223449714,-0.44311641969869875,1.1851156643886416,-0.036058398676864556,0.7780576433668074,-1.0144338101013162,43.96546054254195,-19.69735045945083,0.4070580210218354,4,-0.33999967575073065,-0.33999967575073065,-0.7099995613098145,-0.9499993324279785,0.15000057220459162,1,0.053924913476023795,-1.1406743971722269,15.154000282287598,-3.333306842565267,14.800000190734865,1.0833311809456223,14.640000343322756,0.053924913476023795
1395,2001-04-04,14.567999839782715,14.720000267028807,14.359999656677244,14.699999809265135,9821225.0,-0.005597254667763951,3.186032069906272,0.39999999999999464,55.91397691942209,52.56192084294351,-0.3787205534196243,-0.3061112397841317,-0.5249477171149763,-0.7837629006074884,13.145407552604748,0.3600006103515625,0.03647857479160166,0.27359986305236816,-0.5505929027892726,1.097792628894009,-0.13849651986845224,0.6856962459731886,-0.7992792807692854,34.642819129687,-28.882362674504208,0.41209638292081996,4,-0.25799989700317205,-0.25799989700317205,-0.742999792098999,-0.8679995536804199,0.21199989318847834,2,0.052169154121378014,-1.7451063256864607,14.649999618530273,-1.1406743971722269,15.154000282287598,-3.333306842565267,14.800000190734865,0.052169154121378014
1396,2001-04-05,14.539999961853027,14.859999656677244,14.539999961853027,14.619999885559082,7444350.0,-0.0019220125094472351,-6.999999999999956,0.6060601681935174,53.70370043321542,54.14142921002428,-0.24477692972200238,-0.29031830365563494,-0.47985608378758116,-0.754494068167535,11.996755093170588,0.319999694824217,0.022100390469592668,0.24389996528625524,-0.58226840203832,1.0700683326108305,-0.16918421837603326,0.6569841489485437,-0.6487770323018829,19.14895775631009,-41.801208844509205,0.4130841836622878,4,-0.23000001907348455,-0.23000001907348455,-0.6949999332427979,-0.8399996757507324,0.26799964904785334,3,0.005089433203279814,3.186032069906272,14.567999839782715,-1.7451063256864607,14.649999618530273,-1.1406743971722269,15.154000282287598,0.005089433203279814
1397,2001-04-06,14.899999618530273,14.960000038146973,14.420000076293945,14.640000343322756,8431950.0,0.024759261184438497,1.8421042064553692,-3.249994039529816,59.45272846967278,55.852280458859255,-0.43408651588515923,-0.6565727783511086,-0.8166809315979169,-1.1109588473020438,10.554714321293279,0.5399999618530273,-0.0005769859240629671,0.586499643325805,-0.27621175516242147,1.4492110418140314,0.15514394408169174,1.0178553425699182,-0.8960745080844319,57.44677181427302,-2.2354110630535473,0.43135569924411327,4,-0.4399995803833008,-0.5899996757507306,-1.0349996089935303,-1.1999993324279785,-0.03999996185302912,4,-0.009395932431724874,-6.999999999999956,14.539999961853027,3.186032069906272,14.567999839782715,-1.7451063256864607,14.649999618530273,-0.009395932431724874
1398,2001-04-09,15.15999984741211,15.199999809265135,14.800000190734865,14.880000114440918,5684575.0,0.017449680237473952,1.2222222222222243,1.0769250519937423,59.99018235215767,56.8706256938838,-0.5079639895880241,-0.8932185899449401,-1.0543916588206255,-1.3665789725246427,9.921763712569293,0.3999996185302699,0.0994083131744361,0.8025998592376702,-0.13910213660381743,1.7443018550791578,0.3317488613169264,1.273450857158414,-1.0523887305431465,88.8888535676404,31.934766194616756,0.47085099792074353,4,-0.439999580383299,-0.8499999046325666,-1.25,-1.4599995613098145,-0.21799945831299006,0,-0.014511891111025577,1.8421042064553692,14.899999618530273,-6.999999999999956,14.539999961853027,3.186032069906272,14.567999839782715,-0.014511891111025577
1399,2001-04-10,15.142000198364258,15.34000015258789,15.119999885559082,15.199999809265135,8055900.0,-0.0011873119544208999,-3.313720723668833,-0.20714166504881842,57.76524895375657,58.00387651204249,-0.40353774955237753,-0.819412224318322,-1.014045548620654,-1.348442813526507,10.432363875146,0.2200002670288086,0.23618168446357224,0.7225001811981198,-0.2553133520193285,1.700313714415568,0.23359341458939653,1.211406947806843,-0.9389979555860233,79.79593326229441,26.525501696644582,0.48890676660872384,4,-0.3819999694824219,-0.8120002746582031,-1.2320003509521484,-1.2719998359680176,-0.09600067138671875,1,-0.02403911739968756,1.2222222222222243,15.15999984741211,1.8421042064553692,14.899999618530273,-6.999999999999956,14.539999961853027,-0.02403911739968756
1400,2001-04-11,14.739999771118164,15.34000015258789,14.699999809265135,15.0,11830800.0,-0.026548700434538386,-2.764706212343877,4.482792640215867,64.99423477936381,59.53647179249255,0.06835817770567765,-0.37322522497190747,-0.600679169349565,-0.9499833379726823,10.928618676564557,0.6400003433227557,0.34834840509562603,0.28029975891113246,-0.6797653277551081,1.240364845577373,-0.19973278442198783,0.7603323022442527,-0.4232977373589648,34.782572639915415,-24.184141529617648,0.4800325433331202,4,0.1100001335144043,-0.4099998474121094,-0.8299999237060547,-0.8699994087219238,0.09000015258789062,2,0.004070584840460301,-3.313720723668833,15.142000198364258,1.2222222222222243,15.15999984741211,1.8421042064553692,14.899999618530273,0.004070584840460301
1401,2001-04-12,14.94200038909912,15.079999923706055,14.600000381469727,14.699999809265135,9717800.0,0.013704248379756256,-1.1719464042980303,-0.930770641528812,70.37248762204773,60.990351306963014,-0.09644041257785751,-0.5369112141159729,-0.785572895928274,-1.1555358750958273,11.629855608821577,0.4799995422363281,0.39501873824388234,0.44050035476684357,-0.5274881935191331,1.4084889030528203,-0.043493919376144774,0.9244946289098319,-0.5229685434570506,56.739159730068536,-7.695902871018745,0.4839942741429883,4,-0.09200048446655096,-0.6120004653930646,-1.0170004367828351,-1.072000026702879,0.04599952697754084,3,-0.010841965728103808,-2.764706212343877,14.739999771118164,-3.313720723668833,15.142000198364258,1.2222222222222243,15.15999984741211,-0.010841965728103808
1402,2001-04-13,14.94200038909912,14.94200038909912,14.94200038909912,14.94200038909912,0.0,0.0,1.0,0.0,69.39017094704793,61.16901488477946,-0.0828969031092246,-0.5093103432978356,-0.767533026217647,-1.1579103473088193,12.368854823361453,0.0,0.45980305347356065,0.40640034675598,-0.5737415211978458,1.3865422147098059,-0.0836705872209329,0.896471280732893,-0.43087171276246927,46.216231541885406,-22.277311074901363,0.4900709339769127,4,-0.09200048446655096,-0.6120004653930646,-0.9870002269744855,-1.072000026702879,-0.002000808715818536,4,-0.008968061484993517,-1.1719464042980303,14.94200038909912,-2.764706212343877,14.739999771118164,-3.313720723668833,15.142000198364258,-0.008968061484993517
1403,2001-04-16,14.94200038909912,14.94200038909912,14.94200038909912,14.94200038909912,0.0,0.0,1.0,0.0,61.56134480058109,61.460452808585,-0.1297792539614857,-0.47025610072584634,-0.7624032273733459,-1.156444881611037,12.747667590752338,0.0,0.49087197135502336,0.3663003444671613,-0.6113146699061023,1.343915358840425,-0.12250716271947049,0.8551078516537931,-0.3479845651373452,46.216231541885406,-20.03869091273276,0.4888075071866321,4,-0.09200048446655096,-0.6120004653930646,-0.8720004558563215,-1.0620002746582013,0.01799964904785334,0,-0.005487935369195784,1.0,14.94200038909912,-1.1719464042980303,14.94200038909912,-2.764706212343877,14.739999771118164,-0.005487935369195784
1404,2001-04-17,14.949999809265135,15.18000030517578,14.859999656677244,14.880000114440918,7039900.0,0.0005353647408450346,-4.81816132611994,100.0,61.389088016147625,62.068798485998954,-0.1014130885427651,-0.45395999656104813,-0.7601094804445729,-1.1662066647916465,13.322786695023584,0.32000064849853516,0.48519089905745183,0.3440997600555402,-0.6409270972481895,1.32912661735927,-0.14841366859632465,0.8366131887074051,-0.28138555244074936,47.29723460137666,-15.901389788603197,0.49251342865186515,4,-0.06999969482421697,-0.6199998855590803,-0.8650000095367414,-1.069999694824217,-0.01999950408935547,1,-0.0005350782788009489,1.0,14.94200038909912,1.0,14.94200038909912,-1.1719464042980303,14.94200038909912,-0.0005350782788009489
1405,2001-04-18,14.630000114440918,15.079999923706055,14.5600004196167,14.960000038146973,9124300.0,-0.021404662134236307,-1.212767079926141,-4.714305177111836,49.81467329407877,61.636684359428216,0.2551365646954089,-0.1333962875138468,-0.42545678410663434,-0.8523708168302377,13.168095725096245,0.5199995040893555,0.39685782809857173,0.01940007209777761,-0.9651193782352117,1.0039195224307669,-0.472859653068717,0.5116597972642722,0.7100000381469727,11.290275442728033,-45.65791055404061,0.4922597251664942,4,0.25,-0.3000001907348633,-0.5250003337860107,-0.75,0.48200035095214666,2,0.028434682794431287,-4.81816132611994,14.949999809265135,1.0,14.94200038909912,1.0,14.94200038909912,0.028434682794431287
1406,2001-04-19,14.68000030517578,14.84000015258789,14.520000457763672,14.619999885559082,8062375.0,0.003417648007091101,-1.4615429759856802,-0.18181949541946693,47.681609896396566,60.32878229573086,0.2537705507750587,-0.1119527441475281,-0.4665618759166126,-0.9010576045034266,13.681074350390105,0.31999969482421875,0.3778699125790972,0.020400238037106888,-0.865949659226251,0.9067501353004648,-0.42277471059457206,0.46357518666878583,0.644399852752688,24.242406727740164,-27.317032015216373,0.44317494863167883,4,0.2500000000000018,-0.3500003814697248,-0.6800005435943586,-0.8000001907348615,0.3999996185302752,3,0.010217957453133586,-1.212767079926141,14.630000114440918,-4.81816132611994,14.949999809265135,1.0,14.94200038909912,0.010217957453133586
1407,2001-04-20,14.788000106811525,14.899999618530273,14.5,14.739999771118164,8883900.0,0.007356934563391482,1.941180595486866,0.8000000000000533,42.18616194953511,58.35055780655058,0.14328033254250094,-0.12657610714173195,-0.568612560765299,-1.0023125079101636,13.52744656236321,0.39999961853027344,0.3843238787228209,0.06500005722046076,-0.641225612959472,0.7712257274003935,-0.2881127778695056,0.41811289231042714,0.5042240631103496,42.35293787656131,-4.005776919866726,0.35311283508996677,4,0.1319999694824201,-0.4580001831054705,-0.7880003452301043,-0.9079999923706072,0.46399974822998047,4,0.01352446631191273,-1.4615429759856802,14.68000030517578,-1.212767079926141,14.630000114440918,-4.81816132611994,14.949999809265135,0.01352446631191273
1408,2001-04-23,14.93000030517578,15.020000457763672,14.65999984741211,14.699999809265135,6180375.0,0.009602393652867747,-1.3225814390618584,4.791643487244518,57.070726044947904,58.27338859446073,-0.038863178577773994,-0.1753370492828612,-0.710499081077332,-1.1330650353490643,13.379560546824237,0.3600006103515625,0.4103990144804577,0.1421002388000474,-0.3472414240474748,0.6314419016475696,-0.10257059262371371,0.3867710702238085,0.3146904145507836,63.2353106171952,15.889215975928373,0.24467083142376087,4,-0.010000228881834161,-0.6000003814697248,-0.9300005435943586,-1.0500001907348615,0.40999984741211115,0,0.0006697438046303628,1.941180595486866,14.788000106811525,-1.4615429759856802,14.68000030517578,-1.212767079926141,14.630000114440918,0.0006697438046303628
1409,2001-04-24,15.34000015258789,15.380000114440918,15.0,15.0,10075125.0,0.027461476157503828,-1.2352937876560939,1.4782583456688767,66.72444633783633,58.4656343231799,-0.46692526421027125,-0.532293926788423,-1.1063986190429098,-1.5319055674899502,14.325638889252263,0.4499998092651385,0.3916952026353542,0.5011000633239746,0.004527346425467371,0.9976727802224818,0.2528137048747201,0.7493864217732291,-0.8400001525878906,95.45455038054853,44.580644650545466,0.24828635844925365,4,-0.40000009536743164,-0.9900002479553223,-1.3400003910064697,-1.4600000381469727,0.06400012969970703,1,-0.024771845545047855,-1.3225814390618584,14.93000030517578,1.941180595486866,14.788000106811525,-1.4615429759856802,14.68000030517578,-0.024771845545047855
1410,2001-04-25,15.508000373840332,15.600000381469727,15.199999809265135,15.199999809265135,5736350.0,0.010951774418600513,-1.5974015518853426,0.9058836069068481,69.77125061455119,58.39883021123584,-0.5749948671104299,-0.641177415534429,-1.2704349918091715,-1.6755531793343756,15.218059829429484,0.4000005722045916,0.35357131268637865,0.6107002735137943,0.08717798861930248,1.1342225584082861,0.3489391310665493,0.8724614159610393,-0.9904003715515142,91.63636584321253,35.23138496056589,0.2617611424472458,4,-0.45800018310546875,-1.0480003356933594,-1.5080006122589111,-1.5880002975463867,-0.3080005645751971,2,-0.03727108942037116,-1.2352937876560939,15.34000015258789,-1.3225814390618584,14.93000030517578,1.941180595486866,14.788000106811525,-0.03727108942037116
1411,2001-04-26,15.486000061035154,15.600000381469727,15.239999771118164,15.539999961853027,8660325.0,-0.0014186427827463932,3.1379204507462197,-0.17532403192945775,63.88626239324271,57.78728481636859,-0.5226783419426386,-0.5824075650945613,-1.2207886958711196,-1.6300070437794627,15.796126244719627,0.3600006103515625,0.3276914568866598,0.5463999748229966,-0.024183792886811162,1.1169837425328044,0.26110809096809184,0.8316918586779014,-0.9251040435791005,89.63633809996915,31.984939998793735,0.285291883854904,4,-0.4359998703002912,-1.0260000228881818,-1.4860002994537336,-1.5659999847412092,-0.06000041961669922,3,-0.024150819718974592,-1.5974015518853426,15.508000373840332,-1.2352937876560939,15.34000015258789,-1.3225814390618584,14.93000030517578,-0.024150819718974592
1412,2001-04-27,15.5,15.619999885559082,15.399999618530273,15.479999542236328,6441050.0,0.00090403841596709,-1.4444432670707412,-0.37037952775372746,59.12017419902115,57.516043638417486,-0.50199193787914,-0.5705276464289177,-1.2028638106527385,-1.6152866975615048,15.893283871664188,0.2200002670288086,0.30581631815676147,0.525399923324585,-0.09300169490433952,1.1438015415535094,0.2161991142101236,0.8346007324390463,-0.8975398079833994,87.50001241763383,32.40370159552687,0.30920080911446185,4,-0.440000057220459,-1.0300002098083496,-1.505000114440918,-1.559999942779541,-0.034000396728515625,4,-0.02709677911573838,3.1379204507462197,15.486000061035154,-1.5974015518853426,15.508000373840332,-1.2352937876560939,15.34000015258789,-0.02709677911573838
1413,2001-04-30,15.4399995803833,15.539999961853027,15.300000190734865,15.399999618530273,3876450.0,-0.003870994813980566,-1.0000079473251438,1.9999523173755485,57.817397991681126,57.119189191254534,-0.4066891833079165,-0.5143745305698193,-1.1154263743624426,-1.5198532506200415,15.312887133371584,0.2399997711181623,0.24420211915214196,0.45109953880310094,-0.19727010091859754,1.0994691785247994,0.1269147189422526,0.7752843586639493,-0.7764870067541505,70.96768735473769,18.211019361118517,0.32418481986084924,4,-0.37999963760375977,-0.9699997901916504,-1.4799997806549072,-1.4999995231628418,0.16000080108642578,0,-0.012176148345279136,-1.4444432670707412,15.5,3.1379204507462197,15.486000061035154,-1.5974015518853426,15.508000373840332,-0.012176148345279136
1414,2001-05-01,15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0.0,0.0,1.0,0.0,73.27125998456621,59.72547660130869,-0.3686395738742174,-0.4765901495274729,-1.0835551189984791,-1.4930340269436542,14.806457684150597,0.0,0.18871268415101206,0.4115995407104496,-0.24602816572895847,1.0692272471498576,0.08278568749074644,0.7404133939301527,-0.7190977680383543,57.14279226706527,2.025255985585069,0.32881385321970374,5,-0.37999963760375977,-0.8199996948242188,-1.489999771118164,-1.4999995231628418,-0.21999931335449396,1,-0.006476647053958562,-1.0000079473251438,15.4399995803833,-1.4444432670707412,15.5,3.1379204507462197,15.486000061035154,-0.006476647053958562
1415,2001-05-02,15.32800006866455,15.5,15.239999771118164,15.34000015258789,12877425.0,-0.0072538545830691525,-1.7659498916974834,-100.0,63.64921500573963,61.49965494679126,-0.16451714726566813,-0.32120217588857436,-0.9316244570737631,-1.359128965761414,14.57090899076714,0.26000022888183594,0.17321247920201088,0.2616000175476074,-0.37138194232379185,0.8945819774190067,-0.0548909623880931,0.578090997483308,-0.5531523719267568,23.157966064262574,-30.44270235820536,0.31649097993569963,5,-0.26800012588500977,-0.4479999542236328,-1.378000259399414,-1.3880000114440918,0.031999588012693536,2,0.0049582602611293325,1.0,15.4399995803833,-1.0000079473251438,15.4399995803833,-1.4444432670707412,15.5,0.0049582602611293325
1416,2001-05-03,14.61400032043457,15.260000228881836,14.5,15.239999771118164,24723400.0,-0.0465814029900502,1.2822817146653835,52.16625605976317,42.293228954959986,61.51155128072735,0.6024947089906298,0.4201679784761758,-0.1872947065788324,-0.627919580806136,14.025762348326717,0.8280000686645508,0.1403440257673676,-0.4560997486114502,-1.0768732774358885,0.16467378021298806,-0.7664865130236702,-0.14571298419923018,1.0059995651245117,10.178601078844181,-42.52384218709524,0.31038676441221935,5,0.4459996223449707,0.28599977493286133,-0.6640005111694336,-0.6740002632141113,0.8259992599487305,3,0.040098499793459697,-1.7659498916974834,15.32800006866455,1.0,15.4399995803833,-1.0000079473251438,15.4399995803833,0.040098499793459697
1417,2001-05-04,14.760000228881836,14.779999732971193,14.220000267028807,14.68000030517578,28988424.0,0.00999041366128317,8.333407508662402,-0.12779551742209397,45.99823607934879,60.281274617883014,0.5052363295673583,0.27736240866562767,-0.29696760878994155,-0.7534826802317642,13.957171112222358,0.5599994659423864,0.17451037226263466,-0.3030998706817627,-0.9350070395923034,0.32880729822877797,-0.619053455137033,0.012853713773507636,0.8375996589660648,40.90909747709744,-12.092744554582787,0.31595358445527033,5,0.15999984741210938,0.15999984741210938,-0.7700002193450928,-0.7899999618530273,0.8400001525878906,4,0.045121910718769254,1.2822817146653835,14.61400032043457,-1.7659498916974834,15.32800006866455,1.0,15.4399995803833,0.045121910718769254
1418,2001-05-07,14.9399995803833,14.979999542236328,14.739999771118164,14.760000228881836,8339700.0,0.012195077825896572,-1.1818134528603692,2.249994039529788,49.79557987785483,58.40028945566284,0.36521030365999074,0.0843613631078135,-0.4468259709892095,-0.9163576652967862,13.270471878913707,0.23999977111816406,0.220321169457943,-0.11210050582885778,-0.7445645017065097,0.5203634900487941,-0.4283325037676846,0.20413149210996906,0.6024963226318363,56.24995809047546,2.422153584128928,0.31623199793882617,5,-0.01999950408935547,-0.01999950408935547,-0.7999997138977051,-0.8299994468688965,0.5200004577636719,0,0.035207499174152446,8.333407508662402,14.760000228881836,1.2822817146653835,14.61400032043457,-1.7659498916974834,15.32800006866455,0.035207499174152446
1419,2001-05-08,14.777999877929688,14.920000076293945,14.699999809265135,14.859999656677244,7337550.0,-0.010843353882440843,1.1782138017968855,-0.4555559676385251,53.23426176285595,56.56284624991892,0.49071008164958485,0.22945724951085822,-0.2602016926250492,-0.7432070607176975,12.333052453608145,0.23999977111816584,0.2736874384048775,-0.2559001922607429,-0.8983420694169499,0.38654168489546414,-0.5771211308388473,0.06532074631736151,0.7115961996459959,43.59372869599174,-14.969756404617485,0.3212209385781037,5,0.1420001983642578,0.1420001983642578,-0.4679999351501447,-0.4979996681213379,0.7820005416870117,1,0.0556232582440106,-1.1818134528603692,14.9399995803833,8.333407508662402,14.760000228881836,1.2822817146653835,14.61400032043457,0.0556232582440106
1420,2001-05-09,14.800000190734865,14.899999618530273,14.699999809265135,14.699999809265135,8753925.0,0.0014887205973004303,-2.9999809265863244,-1.2195201377017084,52.654865576186225,55.31491327024598,0.39975714250692107,0.22364910013327766,-0.26480908765666733,-0.7523782886695418,12.42111431927376,0.1999998092651385,0.2796597783653336,-0.2368999004364003,-0.8741021242300242,0.4003023233572236,-0.5555010123332114,0.08170121146041076,0.6388120544189437,55.769225478877736,-6.840879069743124,0.31860111189681184,5,0.11999988555908025,0.11999988555908025,-0.49000024795532227,-0.5100002288818359,0.7979993820190394,2,0.02837838316764829,1.1782138017968855,14.777999877929688,-1.1818134528603692,14.9399995803833,8.333407508662402,14.760000228881836,0.02837838316764829
1421,2001-05-10,14.779999732971193,15.0,14.779999732971193,14.979999542236328,6969025.0,-0.0013513822639132922,-1.2000047683761508,-1.9999904632931267,49.81582932566179,54.281097173206064,0.34540251643169384,0.24336820383118507,-0.23244757735606747,-0.7165010375508345,12.653982540973075,0.22000026702880682,0.22259377449651652,-0.2488003253936757,-0.8951351468041242,0.3975344960167728,-0.5719677360989,0.07436708531154856,0.610060033057616,71.79482790452035,6.348766470436814,0.3231674107052239,5,0.10000038146972479,0.14000034332275213,-0.4699997901916504,-0.48999977111816406,0.7400007247924787,3,0.039242214762168715,-2.9999809265863244,14.800000190734865,1.1782138017968855,14.777999877929688,-1.1818134528603692,14.9399995803833,0.039242214762168715
1422,2001-05-11,14.80799961090088,14.880000114440918,14.699999809265135,14.760000228881836,5957475.0,0.0018944437371826162,-1.1428579538035986,-0.2399971389743333,47.035939811925104,53.08315737545539,0.23347155228563565,0.21588302782600088,-0.24621666798084618,-0.7328667284140202,12.963486748540554,0.18000030517578303,0.1361104275076812,-0.21410040855407608,-0.86696892535379,0.43876810824563783,-0.540534666953933,0.11233384984578088,0.5352577751679277,35.999910990454694,-28.49785360224972,0.32643425839985674,5,0.052000522613523614,0.11200046539306463,-0.4979996681213379,-0.5179996490478516,-0.227999687194826,4,0.042679631691587394,-1.2000047683761508,14.779999732971193,-2.9999809265863244,14.800000190734865,1.1782138017968855,14.777999877929688,0.042679631691587394
1423,2001-05-14,14.859999656677244,15.020000457763672,14.68000030517578,14.720000267028807,6084550.0,0.0035116185266566013,-2.0909201251918352,2.9166915022549635,35.882336771610085,48.928832574015814,0.10118734660830953,0.16593213403993978,-0.28341065996034587,-0.7728120968295435,13.152917638828743,0.3400001525878924,0.06992595922539202,-0.15800032615661763,-0.8140092392712681,0.49800858695803285,-0.4860047827139429,0.1700041304007076,0.4383274446299641,52.94096197646081,-7.325336515839091,0.32800445655732546,5,4.768371599794818e-07,0.060000419616700995,-0.4749996662139875,-0.5699996948242152,-0.10499954223632635,0,0.04979816567222928,-1.1428579538035986,14.80799961090088,-1.2000047683761508,14.779999732971193,-2.9999809265863244,14.800000190734865,0.04979816567222928
1424,2001-05-15,14.94200038909912,15.020000457763672,14.760000228881836,14.9399995803833,7470300.0,0.005518218998412205,2.2911224317342285,0.014291553133502298,32.46592712606103,45.46402280960709,-0.06580335935460191,0.08780308726230679,-0.3429641072530245,-0.8421589401664331,12.848786984854726,0.26000022888183594,0.014157138769004263,-0.0755996227264415,-0.731792832722622,0.580593587269739,-0.40369622772453084,0.25249698227164785,0.31319363883695317,77.05881362968242,19.903017979639884,0.32809660499808996,5,-0.20200014114379705,-0.022000312805174005,-0.42700028419494274,-0.6520004272460902,-0.17199993133544744,1,0.03466735614769201,-2.0909201251918352,14.859999656677244,-1.1428579538035986,14.80799961090088,-1.2000047683761508,14.779999732971193,0.03466735614769201
1425,2001-05-16,15.045999526977539,15.100000381469727,14.800000190734865,14.800000190734865,6225750.0,0.006960188406519574,-1.439032521932651,122.94995233566594,37.0282796066542,44.879028437573105,-0.23916136670334254,0.01746287169684635,-0.43083967564702874,-0.9354853907663987,13.213357043441205,0.3000001907348615,-0.03736430813362546,0.007599544525145774,-0.622725407336306,0.6379244963865975,-0.307562931405581,0.32276202045587254,0.167786750522243,87.14265602790184,32.6869834871508,0.3151624759307262,5,-0.3859992027282715,-0.12599945068359375,-0.5009994506835938,-0.735999584197998,-0.39799976348876953,2,0.0341619638972841,2.2911224317342285,14.94200038909912,-2.0909201251918352,14.859999656677244,-1.1428579538035986,14.80799961090088,0.0341619638972841
1426,2001-05-17,14.829999923706055,15.18000030517578,14.760000228881836,15.020000457763672,8876800.0,-0.014355949093591058,-1.5454555963355672,-0.7723619785306454,32.349828861077,43.36253874665402,0.011957383221043116,0.2585312904196506,-0.20882451127029,-0.7118129681966092,13.614808636218337,0.42000007629394354,-0.12517270558046611,-0.2159000396728512,-0.8316709471746364,0.399870867828934,-0.5237854934237429,0.0919854140780405,-0.6099996566772479,29.999923706055043,-19.438287129273355,0.3078854537508922,5,0.10000038146972479,0.09000015258789062,-0.24000000953674316,-0.5199999809265137,0.05000019073486328,3,0.05178689501003886,-1.439032521932651,15.045999526977539,2.2911224317342285,14.94200038909912,-2.0909201251918352,14.859999656677244,0.05178689501003886
1427,2001-05-18,14.98799991607666,15.039999961853027,14.720000267028807,14.720000267028807,9274000.0,0.010654079108796122,-1.3880605512813942,-1.410520503940179,38.677353943417835,42.12718030949434,-0.12326200340320881,0.12256711164535616,-0.3603319008470809,-0.8564810785409485,13.939676478099477,0.3199996948242205,-0.1877860749349729,-0.06790003776550257,-0.6724295517846866,0.5366294762536814,-0.37016479477509456,0.23436471924408941,-0.7487996482849137,61.59992218017614,14.270159461863045,0.3022647570095921,5,-0.05799961090088068,-0.06799983978271484,-0.39800000190734863,-0.6779999732971191,-0.005000114440917969,4,0.0354950990569709,-1.5454555963355672,14.829999923706055,-1.439032521932651,15.045999526977539,2.2911224317342285,14.94200038909912,0.0354950990569709
1428,2001-05-21,14.9399995803833,15.020000457763672,14.859999656677244,14.979999542236328,5693200.0,-0.003202584465047398,1.6666401761092555,-0.1492537844550873,37.769072565142906,40.4088259541929,-0.08410634881106915,0.1806152136281991,-0.2975586135954451,-0.7952926325322611,14.00555832289827,0.16000080108642756,-0.15508034102007606,-0.11640033721923793,-0.7205078318415694,0.48770715740309356,-0.41845408453040456,0.1856534100919287,-0.6819833118438741,47.825933719640894,1.665680841460194,0.3020537473111662,5,-0.009999275207521308,-0.01999950408935547,-0.34999966621398926,-0.6299996376037598,0.06000041961669922,0,-0.024096363238854224,-1.3880605512813942,14.98799991607666,-1.5454555963355672,14.829999923706055,-1.439032521932651,15.045999526977539,-0.024096363238854224
1429,2001-05-22,14.960000038146973,15.020000457763672,14.859999656677244,14.960000038146973,6367075.0,0.00133871876341507,1.6666613685131029,-0.0,40.573768089035674,39.06648178895396,-0.08445662811945631,0.13774888033769273,-0.28993424159926384,-0.800800958421716,13.316999795005726,0.16000080108642756,-0.13952297218399323,-0.07739987373352086,-0.667696266396371,0.5128965189293293,-0.37254807006494595,0.21774832259790422,-0.6835440888748181,52.173858959873506,2.9757496384890985,0.29514819633142547,5,-0.029999732971193183,-0.039999961853027344,-0.37000012397766113,-0.6500000953674316,-0.0340003967285174,1,-0.0137032034213449,1.6666401761092555,14.9399995803833,-1.3880605512813942,14.98799991607666,-1.5454555963355672,14.829999923706055,-0.0137032034213449
1430,2001-05-23,14.93000030517578,15.020000457763672,14.880000114440918,14.9399995803833,6678075.0,-0.00200532973895029,-1.5454687323894818,-100.0,62.46057067044517,40.47145304948544,-0.03808182345720468,0.12883130087035433,-0.2332492875156955,-0.7583482655429492,12.17909595569242,0.1400003433227539,-0.14837466354953577,-0.07849960327148686,-0.6268948458534229,0.4698956393104492,-0.3526972245624549,0.19569801801948117,-0.6354734687855519,45.65217842001058,-8.13126862683594,0.27419762129096775,5,0.0,-0.010000228881834161,-0.32500028610229315,-0.6200003623962385,-0.4960002899169922,2,-0.010716667390598844,1.6666613685131029,14.960000038146973,1.6666401761092555,14.9399995803833,-1.3880605512813942,14.98799991607666,-0.010716667390598844
1431,2001-05-24,15.112000465393065,15.112000465393065,15.112000465393065,15.112000465393065,38500.0,0.012190231513538041,1.0,-0.0,63.496942610595795,42.30045336044885,-0.18778241296141118,-0.08708973422256605,-0.391379626452137,-0.9228147428866667,10.98401367104636,0.18200016021728516,-0.15023191482097964,0.12220053672790421,-0.3813060219709197,0.6257070954267281,-0.12955274262150773,0.37395381607731615,-0.7997641596271254,100.0,42.74614861357823,0.2517532793494124,5,-0.18200016021728516,-0.19200038909911932,-0.5070004463195783,-0.8020005226135236,-0.6980009078979492,3,-0.030704121732054612,-1.5454687323894818,14.93000030517578,1.6666613685131029,14.960000038146973,1.6666401761092555,14.9399995803833,-0.030704121732054612
1432,2001-05-25,15.079999923706055,15.359999656677244,15.039999961853027,15.18000030517578,8696850.0,-0.002117558278289633,-2.5555461365659107,-100.0,56.05537245649277,44.541901769880255,-0.12643731947411752,-0.09293257293196433,-0.3403536175178381,-0.8716280095743709,9.961623181457174,0.319999694824217,-0.15164663542425316,0.11119999885559118,-0.3344164240467773,0.5568164217579596,-0.11160821259559306,0.3340082103067754,-0.7504083379519191,44.000053405762074,-12.828037357649805,0.22280821145118387,5,-0.03999996185302912,-0.15999984741210938,-0.4499998092651367,-0.7699999809265137,-0.6599998474121094,4,-0.013262586888394656,1.0,15.112000465393065,-1.5454687323894818,14.93000030517578,1.6666613685131029,14.960000038146973,-0.013262586888394656
1433,2001-05-28,15.251999855041506,15.359999656677244,15.15999984741211,15.15999984741211,3031850.0,0.011405831048119763,-3.3478215799893882,-0.9199965667855917,70.32587652467082,48.748562814170235,-0.26483457695393753,-0.29485657677461496,-0.4870686166135041,-1.0295697855001364,9.201154434594553,0.27999973297118963,-0.13777915434341814,0.29259991645813166,-0.11769711919465387,0.7028969521109172,0.0874513986317389,0.4977484342845244,-0.8811919464504463,78.40003967285227,19.075929757460358,0.20514851782639282,5,-0.21199989318848012,-0.33199977874756037,-0.6269998550415057,-0.9419999122619647,-1.3020000457763707,0,-0.017637034878206226,-2.5555461365659107,15.079999923706055,1.0,15.112000465393065,-1.5454687323894818,14.93000030517578,-0.017637034878206226
1434,2001-05-29,15.34000015258789,15.539999961853027,15.260000228881836,15.260000228881836,8679875.0,0.005769754680222894,-6.0,0.8695643159978685,71.91555965992873,52.62492726453407,-0.3245738914357794,-0.411848384624685,-0.5548810818233427,-1.0958000030812283,8.585467331606278,0.28800010681152166,-0.11418661888457393,0.38560018539428675,-0.0018375205350658064,0.7730378913236393,0.19188133242961136,0.5793190383589621,-0.9296245740733831,69.69699159032454,9.513295021031333,0.19371885296467597,5,-0.21000003814697266,-0.4200000762939453,-0.7150001525878906,-1.0300002098083496,-1.074999809265135,1,-0.022164286128154465,-3.3478215799893882,15.251999855041506,-2.5555461365659107,15.079999923706055,1.0,15.112000465393065,-0.022164286128154465
1435,2001-05-30,15.404000282287598,15.460000038146973,15.199999809265135,15.359999656677244,7273500.0,0.004172107500853617,2.333333333333356,0.5500083446582489,74.45141346981724,57.30288110994966,-0.37152051869615654,-0.49525480418763124,-0.6036586849429977,-1.1400555015844773,8.489137242685583,0.2600002288818377,-0.06741859976436437,0.4458003044128418,0.041797310214708006,0.8498032986109756,0.2437988073137749,0.6478018015119087,-0.9258472407727787,72.80006408691406,13.50325669164284,0.20200149709906723,5,-0.2740001678466797,-0.48400020599365234,-0.759000301361084,-1.074000358581543,-0.9809999465942383,2,-0.031030942100070957,-6.0,15.34000015258789,-3.3478215799893882,15.251999855041506,-2.5555461365659107,15.079999923706055,-0.031030942100070957
1436,2001-05-31,15.199999809265135,15.460000038146973,15.100000381469727,15.420000076293945,6794550.0,-0.013243343890160464,1.3999961853051597,-4.999934977675507,63.498614809258655,60.060798983931974,-0.122386351322751,-0.25834734959511607,-0.35954141683413354,-0.9215753890224931,8.380913262876646,0.3599996566772461,-0.02306067517823074,0.21249985694885076,-0.17086789998216645,0.595867613879868,0.02081597848334127,0.40418373541436026,-0.6581359525300243,31.99996948242152,-28.99440098148944,0.1916838784655089,5,1.7763568394002505e-15,-0.27999973297118963,-0.444999694824217,-0.759999752044676,-0.8400001525878906,3,-0.05039472392226174,2.333333333333356,15.404000282287598,-6.0,15.34000015258789,-3.3478215799893882,15.251999855041506,-0.05039472392226174
1437,2001-06-01,15.425999641418455,15.5,15.140000343322756,15.15999984741211,9484900.0,0.014868410196660742,-1.3529481429769248,-1.2090885052040032,67.40465904118857,63.353641925714825,-0.3125947779154643,-0.4552339868273467,-0.5361683898035707,-1.1319856857436008,7.763100851994086,0.3599996566772443,0.013776326318181376,0.4051997184753393,-0.009391917846480524,0.8197913547971591,0.1979039003144294,0.6124955366362492,-0.824247618376269,74.09081155594241,11.578820137782955,0.20729581816090983,6,-0.22599983215331854,-0.5059995651245099,-0.6709995269775373,-0.9859995841979963,-1.1659994125366193,4,-0.06560353347903258,1.3999961853051597,15.199999809265135,2.333333333333356,15.404000282287598,-6.0,15.34000015258789,-0.06560353347903258
1438,2001-06-04,15.465999603271484,15.720000267028807,15.420000076293945,15.5,6476475.0,0.0025930223507610872,-3.761928549803181,-0.1278211393190195,66.54037310085525,66.23882026036144,-0.3018810967607113,-0.47833113271873806,-0.528923359441718,-1.1572826169744541,7.854531411640958,0.3000001907348615,0.08600047518695497,0.4188996791839603,-0.03862221033915425,0.8764215687070749,0.19013873442240303,0.6476606239455176,-0.8079527039006482,59.03214344494931,-1.5720354738821456,0.22876094476155695,6,-0.1659994125366211,-0.49599933624267756,-0.7009997367858887,-1.0159997940063477,-1.3259992599487287,0,-0.06763219667717313,-1.3529481429769248,15.425999641418455,1.3999961853051597,15.199999809265135,2.333333333333356,15.404000282287598,-0.06763219667717313
1439,2001-06-05,15.600000381469727,15.65999984741211,15.5,15.579999923706055,7179325.0,0.008664217097865246,1.2857220708446866,-0.5882418938628969,67.1623323981744,66.76123823010913,-0.37498427639443044,-0.577184744555229,-0.6353276361425575,-1.274310638618795,7.869940518588522,0.194000244140625,0.14109927282600232,0.5118004322052006,0.010475940870684042,1.013124923539717,0.2611381865379432,0.7624626778724579,-0.8569972126862524,80.64517617598086,22.431391523531715,0.2506622456672578,6,-0.2200002670288086,-0.6300001144409197,-0.8350005149841309,-1.1500005722045898,-1.6800003051757812,1,-0.10576926486261662,-3.761928549803181,15.465999603271484,-1.3529481429769248,15.425999641418455,1.3999961853051597,15.199999809265135,-0.10576926486261662
1440,2001-06-06,15.220000267028807,15.520000457763672,15.15999984741211,15.460000038146973,12249400.0,-0.024358981099276034,1.0,-11.99971390425338,60.967371837472186,66.48017481087317,0.05641055583723187,-0.17297444056728217,-0.2322224478342534,-0.8742017922905791,7.418887476063672,0.4400005340576172,0.19780234507668304,0.1108003139495839,-0.3746277416224171,0.5962283695215849,-0.1319137138364166,0.3535143417355844,-0.3988373303857067,19.35482382401914,-40.67517482423132,0.24271402778600082,6,0.15999984741211115,-0.25,-0.3800003528594953,-0.7700004577636701,-1.3600006103515625,2,-0.06274638022016821,1.2857220708446866,15.600000381469727,-3.761928549803181,15.465999603271484,-1.3529481429769248,15.425999641418455,-0.06274638022016821
1441,2001-06-07,15.359999656677244,15.420000076293945,15.15999984741211,15.239999771118164,10190100.0,0.009198382864139543,1.166662030763851,-0.4999999999999889,60.56816162159108,66.98159582921743,-0.04996499385016939,-0.2817386510565818,-0.3566849643832608,-0.9963634352605393,7.216553694373435,0.26000022888183594,0.25238888083691613,0.2217997074127176,-0.24992715317030623,0.6935265679957414,-0.014063722878793428,0.4576631377042286,-0.46692973360328693,37.930921085083824,-20.99580602821844,0.2358634302915119,6,0.05000066757202326,-0.3899993896484375,-0.3899996280670148,-0.9099998474121076,-1.562999725341795,3,-0.06100256132340187,1.0,15.220000267028807,1.2857220708446866,15.600000381469727,-3.761928549803181,15.465999603271484,-0.06100256132340187
1442,2001-06-08,15.4399995803833,15.5,15.31999969482422,15.420000076293945,9364325.0,0.005208328482694924,1.5714266251592037,0.16666269301989453,63.95087943375636,66.27326281911583,-0.08216972540857448,-0.3288219209706682,-0.42505613467738,-1.0547178295910307,6.914422013423794,0.18000030517577947,0.27277956244975954,0.27019963264465297,-0.19298821217481077,0.7333874774641167,0.03860571023492021,0.5017935550543857,-0.4807752297929557,49.99991485057143,-9.904225513357659,0.23159392240973206,6,-0.029999256134033203,-0.46999931335449396,-0.45999956130981445,-0.9899997711181641,-1.5839996337890625,4,-0.06994818348817888,1.166662030763851,15.359999656677244,1.0,15.220000267028807,1.2857220708446866,15.600000381469727,-0.06994818348817888
1443,2001-06-11,15.600000381469727,15.619999885559082,15.31999969482422,15.380000114440918,5146275.0,0.010362746465985007,1.3077002079749267,11.000286109389156,66.56313815774205,65.67854931887287,-0.2096637675910955,-0.4538081744879161,-0.5827414263803092,-1.1944138321531668,7.12496731105671,0.3000001907348615,0.2842080521456509,0.3932003974914551,-0.08380678379651307,0.8702075787794232,0.1546968068474719,0.6317039881354383,-0.5799139575643046,88.00010681152344,25.997915538018134,0.23850359064398402,6,-0.19000005722045898,-0.4000000953674334,-0.6800003051757812,-1.1500005722045898,-2.1579999923706072,0,-0.08589744357824458,1.5714266251592037,15.4399995803833,1.166662030763851,15.359999656677244,1.0,15.220000267028807,-0.08589744357824458
1444,2001-06-12,15.460000038146973,15.539999961853027,15.380000114440918,15.399999618530273,6547600.0,-0.008974380762775569,-2.2000152588763746,0.2727288490465436,62.97744950833531,64.40366443426376,-0.05682735560440122,-0.28776467313530674,-0.42575671547563765,-1.0334073444853331,7.346890738195569,0.2200002670288086,0.31065487927497415,0.22730007171630895,-0.24540113632854954,0.7000012797611674,-0.009050532306121184,0.4636506757387391,-0.38392050679168044,65.21742736008459,1.0996851664347673,0.2363506040224295,6,-0.04999971389770508,-0.2599997520446795,-0.5399999618530273,-0.9900002479553223,-2.4099998474121076,1,-0.08538161006255929,1.3077002079749267,15.600000381469727,1.5714266251592037,15.4399995803833,1.166662030763851,15.359999656677244,-0.08538161006255929
1445,2001-06-13,15.5600004196167,15.68000030517578,15.5,15.539999961853027,15024900.0,0.0064683299626764335,-2.599992370634537,0.33333863148692683,61.428553356052824,64.17365760612978,-0.1479282323334239,-0.3660505934551015,-0.5046170329296054,-1.1139380279955589,7.969947836234279,0.22000026702880682,0.30820362192817186,0.30160040855407644,-0.184074214840658,0.7872750319488109,0.05876309685670833,0.5444377202514445,-0.4324072294075254,76.92311924586463,16.627768623291345,0.24283731169736733,6,-0.13000011444091797,-0.3600001335144061,-0.6400003433227539,-1.0900006294250488,-2.1800003051757812,2,-0.10539847680564218,-2.2000152588763746,15.460000038146973,1.3077002079749267,15.600000381469727,1.5714266251592037,15.4399995803833,-0.10539847680564218
1446,2001-06-14,15.597999572753904,15.65999984741211,15.420000076293945,15.600000381469727,12070000.0,0.0024421048915461707,2.9344308428310115,-0.10003814609965013,63.17393822562376,63.703577515511455,-0.13805158972927423,-0.3621296323507206,-0.519696048391248,-1.1331985024805586,8.736094620925483,0.23999977111816406,0.29686774987604103,0.3011995792388902,-0.1628193163615297,0.76521847483931,0.06919013143868114,0.5332090270390992,-0.4230138163991608,77.22205738990357,14.251384391112992,0.23200944780020988,6,-0.1579995155334455,-0.39799928665161133,-0.6779994964599592,-1.127999782562254,-2.140999794006344,3,-0.1114245392795461,-2.599992370634537,15.5600004196167,-2.2000152588763746,15.460000038146973,1.3077002079749267,15.600000381469727,-0.1114245392795461
1447,2001-06-15,15.520000457763672,15.68000030517578,15.4399995803833,15.65999984741211,17302600.0,-0.005000584506136274,1.666670198787809,69.97140133454226,57.158133101707335,62.66110640449503,-0.050641728221027194,-0.2553212767919355,-0.43081622919633666,-1.0359576026212416,9.451729436413459,0.2400007247924787,0.2736294342283756,0.19660043716430664,-0.25367410460811435,0.6468749789367276,-0.028536833721904742,0.421737708050518,-0.3014135405550036,55.555673292925924,-5.237605774094575,0.22513727088621077,6,-0.10000038146972656,-0.32000017166137873,-0.6200003623962402,-1.0500006675720215,-1.8800001144409162,4,-0.11101807188197055,2.9344308428310115,15.597999572753904,-2.599992370634537,15.5600004196167,-2.2000152588763746,15.460000038146973,-0.11101807188197055
1448,2001-06-18,14.579999923706055,15.010000228881836,14.579999923706055,14.899999618530273,27269700.0,-0.06056704293377735,-1.6875044703526214,2.285722070844687,36.04992714406851,59.20417248737215,0.8386566277792475,0.691794815910475,0.5009845904188985,-0.08415752165242196,10.388211550950984,0.9400005340576172,0.25656879039834024,-0.7254001140594486,-1.2609208823357623,-0.18987934578313492,-0.9931604981976054,-0.45763972992129176,1.1400003433227521,0.0,-57.20223629380432,0.2677603841381568,6,0.5500001907348633,0.570000171661377,0.3100001811981201,-0.1100001335144043,-0.8759994506835938,0,-0.04965706316188956,1.666670198787809,15.520000457763672,2.9344308428310115,15.597999572753904,-2.599992370634537,15.5600004196167,-0.04965706316188956
1449,2001-06-19,14.755000114440918,14.8100004196167,14.630000114440918,14.779999732971193,23676550.0,0.012002756628984868,3.23525187927746,0.0781238824118502,38.5537929313079,56.71377483113167,0.5936126376072899,0.5277047872250762,0.3202294136644195,-0.24631656774953115,11.375302322623117,0.23000049591064453,0.2137965408517637,-0.5401499271392822,-1.110238472502969,0.02993861822440458,-0.8251941998211265,-0.25510565445743794,0.9422001457214346,15.909102731495716,-37.69583992937131,0.2850442726818438,6,0.375,0.39499998092651367,0.13499999046325684,-0.2850003242492676,-0.949000358581543,1,-0.08898676483619594,-1.6875044703526214,14.579999923706055,1.666670198787809,15.520000457763672,2.9344308428310115,15.597999572753904,-0.08898676483619594
1450,2001-06-20,14.770000457763672,14.800000190734865,14.649999618530273,14.75,15732150.0,0.0010166278011798369,2.7500178814103635,-0.8000305180437366,41.874542490574136,54.63670603879646,0.5677745452177909,0.5271292472688422,0.3124893923324965,-0.2516112761741205,12.415736706147314,0.15000057220459162,0.16733631445235986,-0.5171495914459232,-1.112733739588439,0.0784345566965925,-0.8149416655171802,-0.21935751737466624,0.9048557956695547,17.272769833384512,-37.451319439424,0.2977920740712574,6,0.3599996566772461,0.37999963760375977,0.059999704360961914,-0.3000006675720215,-1.1210002899169922,2,-0.11645228258098728,3.23525187927746,14.755000114440918,-1.6875044703526214,14.579999923706055,1.666670198787809,15.520000457763672,-0.11645228258098728
1451,2001-06-21,14.64799976348877,14.8100004196167,14.609999656677244,14.800000190734865,31401700.0,-0.008260033208785322,1.3255783006942032,-7.599847415601843,34.69710168742469,51.38628628920406,0.6461013098722219,0.6456907277787511,0.43397036199886685,-0.11895105258379779,13.536746335905306,0.2000007629394549,0.10097543935758324,-0.6159502506256107,-1.273216222051115,0.04131572079989354,-0.9445832363383637,-0.2873172649128577,1.0049593633499132,6.181801472819434,-44.188492907090826,0.3286329857127525,6,0.48200035095214844,0.5020003318786621,0.14200043678283691,-0.17799997329711914,-0.9289999008178711,3,-0.0865646961715848,2.7500178814103635,14.770000457763672,3.23525187927746,14.755000114440918,-1.6875044703526214,14.579999923706055,-0.0865646961715848
1452,2001-06-22,14.880000114440918,14.979999542236328,14.649999618530273,14.65999984741211,20673200.0,0.015838363919859377,-1.7499910593302843,-1.4473661095216415,39.283119314889824,48.355173084442704,0.3646590874006268,0.4194437415082106,0.2041354351903557,-0.33854718277744134,13.6948696410811,0.3319997787475586,0.07493295434032099,-0.37394990921020543,-1.0488492062103791,0.30094938778996827,-0.7113995577102923,-0.03650026071011858,0.7514998283351115,69.76743670268448,19.64627121642063,0.33744964850008674,6,0.25,0.26999998092651367,0.04500007629394531,-0.4100003242492676,-0.9840002059936523,4,-0.09563174225464877,1.3255783006942032,14.64799976348877,2.7500178814103635,14.770000457763672,3.23525187927746,14.755000114440918,-0.09563174225464877
1453,2001-06-25,14.982999801635742,15.050000190734865,14.84000015258789,14.84000015258789,16582950.0,0.006922021935662714,-1.937070678777718,0.6499976158171028,38.58674904791374,45.64509525550697,0.18431668053268524,0.31121405397991,0.10454268385831433,-0.43499624148107685,13.770028734072302,0.21000003814697443,0.03981628602706522,-0.2575002193450935,-0.9431985124279869,0.42819807373779994,-0.6003493658865402,0.08534892719635323,0.6274701407588879,84.77265732355936,36.9216592019593,0.3428491465414469,6,0.14700031280517578,0.16700029373168945,-0.057999610900878906,-0.5130000114440918,-1.0929994583129865,0,-0.08963488460877955,-1.7499910593302843,14.880000114440918,1.3255783006942032,14.64799976348877,2.7500178814103635,14.770000457763672,-0.08963488460877955
1454,2001-06-26,15.0,15.029999732971193,14.770000457763672,14.970000267028807,17599450.0,0.0011346324894432325,4.777813099362963,0.20978885732198166,45.299141815786925,43.852938417699654,0.10639168639823815,0.2818884369145884,0.09095932410812324,-0.44282150734518666,13.390953709629771,0.2599992752075213,-0.012247141051897614,-0.22350001335144043,-0.9156401249829003,0.4686400982800194,-0.5695700691671703,0.12257004246428949,0.5898605420208582,88.636334080377,35.64486265108285,0.3460700558157296,6,0.13000011444091797,0.15000009536743164,-0.07499980926513672,-0.5300002098083496,-1.050000190734865,1,-0.08639996846516929,-1.937070678777718,14.982999801635742,-1.7499910593302843,14.880000114440918,1.3255783006942032,14.64799976348877,-0.08639996846516929
1455,2001-06-27,14.925999641418455,15.029999732971193,14.850000381469727,14.920000076293945,10686400.0,-0.004933357238769642,-1.4657621937279377,0.1999872842291943,40.45735226029833,41.32887331044127,0.09052058680991948,0.3354402613650205,0.17790320339556054,-0.3560874030072263,13.234361487211665,0.17999935150146662,-0.09218931062914137,-0.27360033988952814,-0.9724756891689275,0.4252750093898712,-0.6230380145292269,0.07583733475017063,0.6436636882361064,71.81809117982316,16.222549172896265,0.34943767463969966,6,0.2040004730224627,0.22400045394897639,-0.0009994506835919736,-0.45599985122680486,-1.3709993362426758,2,-0.07503684258782706,4.777813099362963,15.0,-1.937070678777718,14.982999801635742,-1.7499910593302843,14.880000114440918,-0.07503684258782706
1456,2001-06-28,14.434000015258787,14.699999809265135,14.3100004196167,14.649999618530273,25461700.0,-0.03296259131578749,1.4683506865851983,-36.00254331585899,31.273289290130847,38.452779553599434,0.447055689698308,0.8085663204981213,0.6757842367735005,0.1426250527113737,13.963572606579774,0.615999221801756,-0.17375473829676835,-0.7272999763488794,-1.5055344755267708,0.0509345228290119,-1.116417225937825,-0.33818272675993377,1.1158700462768039,16.756707296641498,-37.91301284590858,0.389117249588946,6,0.24600028991699396,0.5810003280639666,0.491000175476076,0.035999774932863104,-0.7469997406005824,3,-0.05438546810186029,-1.4657621937279377,14.925999641418455,4.777813099362963,15.0,-1.937070678777718,14.982999801635742,-0.05438546810186029
1457,2001-06-29,14.413999557495115,14.619999885559082,14.270000457763672,14.359999656677244,13809900.0,-0.0013856490053019144,-1.9914698510382947,-0.24999999999999795,26.708559390727515,37.414849803228215,0.32818321306934806,0.7893324041514838,0.6980732674810906,0.16711866120947683,14.634167073139029,0.34999942779541016,-0.2663917652618135,-0.6967004299163833,-1.5319775374615023,0.13857667762873582,-1.114338983688942,-0.2790618761438246,1.0862757183637193,18.461429362663857,-30.67065537650347,0.4176385537725592,6,0.24600076675415217,0.5810008049011248,0.5110006332397479,0.05600023269653498,-0.38799953460693004,4,-0.048216991547139654,1.4683506865851983,14.434000015258787,-1.4657621937279377,14.925999641418455,4.777813099362963,15.0,-0.048216991547139654
1458,2001-07-02,14.420000076293945,14.600000381469727,14.40999984741211,14.59000015258789,12014100.0,0.0004162979730153449,1.0,-3.1481553432350813,28.441142874313954,36.29122201911777,0.3320148385868329,0.7388304988179435,0.6899004424044008,0.1619235531498049,14.67556183959126,0.1900005340576172,-0.37575190035138917,-0.6383999347686764,-1.5101966360837356,0.23339676654638275,-1.074298285426206,-0.20250158411114683,1.0064587104791798,19.736810734367523,-26.230348744793574,0.4358983506575296,7,0.24000024795532227,0.5750002861022949,0.559999942779541,0.04999971389770508,-0.5200004577636719,0,-0.03633843031028272,-1.9914698510382947,14.413999557495115,1.4683506865851983,14.434000015258787,-1.4657621937279377,14.925999641418455,-0.03633843031028272
1459,2001-07-03,13.949999809265135,14.399999618530273,13.93000030517578,14.390000343322756,19223300.0,-0.032593638317760965,1.0434793425439184,2.588237274063457,21.063987330056136,33.97893811239355,0.7552387045311786,1.1371827414099211,1.1390046280078163,0.6345709875371082,15.053358780756337,0.48999977111816584,-0.48612794302689366,-1.0259001731872583,-1.9893626813173935,-0.062437665057123226,-1.507631427252326,-0.5441689191221908,1.4070714777674223,1.818137681165697,-38.57130491267011,0.48173125406506745,7,0.5400004386901873,0.8750004768371582,1.0300002098083514,0.5199999809265154,0.2600002288818377,1,-0.004301037043923817,1.0,14.420000076293945,-1.9914698510382947,14.413999557495115,1.4683506865851983,14.434000015258787,-0.004301037043923817
1460,2001-07-04,14.265000343322756,14.3100004196167,13.949999809265135,14.039999961853027,15677150.0,0.02258068375373079,1.285714285714297,-0.5113638826635224,28.21186701446608,33.25835648206481,0.40350328793960166,0.7873346694488621,0.8009215364420861,0.31794482583480566,16.790456813340686,0.3600006103515643,-0.4602923030628876,-0.6631496429443349,-1.6693856858800995,0.34308639999142976,-1.1662676644122172,-0.16003162147645256,0.9779052651612599,43.506526480580796,7.454936715734199,0.5031180214678825,7,0.22499990463256658,0.5599999427795375,0.759999752044676,0.2049994468688947,-0.03900051116943537,2,-0.022082055834304115,1.0434793425439184,13.949999809265135,1.0,14.420000076293945,-1.9914698510382947,14.413999557495115,-0.022082055834304115
1461,2001-07-05,14.42300033569336,14.5,14.279999732971193,14.3100004196167,17548900.0,0.011076059486010648,-1.5433367327251495,0.502220997753567,32.52630120638598,32.507598914453276,0.23493683424787726,0.58555973842779,0.6219082922946448,0.1710371507743247,18.340298241232727,0.23499965667724432,-0.45062924262390247,-0.45829968452453684,-1.467125032953362,0.5505256639042884,-0.9627123587389494,0.04611298968987576,0.7148728485259976,71.44932323635803,36.30071019065761,0.5044126742144122,7,0.06699991226196289,0.40199995040893377,0.6019997596740723,0.046999454498291016,-0.31300067901611506,3,-0.0601816550173333,1.285714285714297,14.265000343322756,1.0434793425439184,13.949999809265135,1.0,14.420000076293945,-0.0601816550173333
1462,2001-07-06,14.359999656677244,14.539999961853027,14.289999961853027,14.479999542236328,22720700.0,-0.004368070273159774,1.0833270417509409,-1.0619466785946532,45.13704934012341,33.23541005803213,0.24185167118420914,0.5939532715451641,0.662279069480439,0.2466327934992325,19.645498622831674,0.25,-0.4584694693417113,-0.46730036735534775,-1.4657728481708538,0.5311721134601584,-0.9665366077631017,0.031935873052406194,0.6812436972186262,64.17900037862272,23.56877109887229,0.4992362404077534,7,0.12000036239624201,0.46500062942504883,0.7000002861022967,0.11000013351440607,-0.0909996032714826,4,-0.0468662533502292,-1.5433367327251495,14.42300033569336,1.285714285714297,14.265000343322756,1.0434793425439184,13.949999809265135,-0.0468662533502292
1463,2001-07-09,14.260000228881836,14.399999618530273,14.199999809265135,14.359999656677244,10980050.0,-0.00696374862021043,1.2222281091219473,0.8333293596865317,38.68314641430749,32.50029945786775,0.25536240814334477,0.6202146986454924,0.7399543025979334,0.3565701006756612,20.696915132194345,0.1999998092651385,-0.43910746878807494,-0.500299787521362,-1.4595190803501126,0.4589195053073887,-0.9799094339357382,-0.02069014110698575,0.6923436811164265,54.098378596409624,9.935512360188206,0.4796096464143756,7,0.2199997901916504,0.5650000572204572,0.7999997138977051,0.20999956130981445,0.13000011444091975,0,-0.016409551349074514,1.0833270417509409,14.359999656677244,-1.5433367327251495,14.42300033569336,1.285714285714297,14.265000343322756,-0.016409551349074514
1464,2001-07-10,14.140000343322756,14.31999969482422,13.960000038146973,14.31999969482422,21638700.0,-0.008415139104699043,3.0000105964194894,1.8000038147191255,36.256558063594106,32.03354454712283,0.2688106832616075,0.6706369705698432,0.835775307790593,0.4878270194689893,21.9743258982578,0.35999965667724787,-0.45388925107512534,-0.5542996883392313,-1.4922206198085597,0.38362124313009716,-1.0232601540738955,-0.08533922260456706,0.7305560782897089,32.20347202017314,-14.72627132494371,0.4689604657346639,7,0.17499971389770153,0.6649999618530238,0.9949998855590803,0.379999637603758,0.25,1,-0.01697317673021248,1.2222281091219473,14.260000228881836,1.0833270417509409,14.359999656677244,-1.5433367327251495,14.42300033569336,-0.01697317673021248
1465,2001-07-11,13.920000076293945,14.149999618530273,13.850000381469727,14.100000381469727,22821700.0,-0.015558717233886021,1.1428610354223434,1.000005298209735,34.769895363271814,32.422056333027385,0.3700139118534178,0.8026238081694537,1.0321523874156213,0.722230434773298,22.940152141489822,0.2999992370605469,-0.4845978961143036,-0.6922999382019039,-1.597742854289466,0.21314297788565817,-1.145021396245685,-0.2395784801581229,0.8753118560035844,10.144889477372336,-40.20672960606924,0.4527214580437809,7,0.315000057220459,0.8450002670288086,1.255000114440918,0.5999999046325684,0.5719995498657227,2,0.020833330478704726,3.0000105964194894,14.140000343322756,1.2222281091219473,14.260000228881836,1.0833270417509409,14.359999656677244,0.020833330478704726
1466,2001-07-12,13.859999656677244,14.050000190734865,13.81999969482422,14.020000457763672,19391150.0,-0.004310374948839457,1.0909110613081456,0.8888918323231566,27.006325717705863,32.45514148046942,0.37998976018785235,0.7649615093153006,1.090363218108525,0.7953774951864663,24.32524577630273,0.23000049591064453,-0.5495666578657072,-0.6654003620147719,-1.503631290716429,0.17283056668688523,-1.0845158263655996,-0.24628489766394424,0.8407811205375051,5.555548196959684,-40.591074658334,0.41911546435082825,7,0.35000038146972834,0.8900003433227557,1.315000534057619,0.810000419616701,0.24000072479248225,3,0.026406939721657974,1.1428610354223434,13.920000076293945,3.0000105964194894,14.140000343322756,1.2222281091219473,14.260000228881836,0.026406939721657974
1467,2001-07-13,13.79699993133545,13.960000038146973,13.65999984741211,13.93000030517578,26970950.0,-0.0045454348414391,2.108812847436689,0.8312481746168727,22.773218857510003,31.825372145268986,0.3869566756934333,0.7296704587846019,1.1460976612379525,0.8731112483599439,25.819322206661745,0.3000001907348633,-0.6051756127899139,-0.6422500610351562,-1.4004192950050864,0.11591917293477394,-1.0213346780201213,-0.26316544405019116,0.7980871159924359,18.513530580736287,-21.807497028558714,0.37908461698496515,7,0.30299997329711914,0.8730001449584961,1.3930003643035889,1.133000373840332,0.19999980926513672,4,0.02268607138504919,1.0909110613081456,13.859999656677244,1.1428610354223434,13.920000076293945,3.0000105964194894,14.140000343322756,0.02268607138504919
1468,2001-07-16,13.855999946594238,13.890000343322756,13.720000267028807,13.8100004196167,10736000.0,0.004276293074756854,1.9824490956850236,-0.3458601329403966,24.234258267639504,32.17762447166714,0.2676903125804593,0.6468114743091142,1.0745653498266456,0.8248671285253337,26.8721802919429,0.17000007629394887,-0.5919169259872632,-0.5470500469207771,-1.3450157583912734,0.25091566454971925,-0.9460329026560252,-0.1480671911855289,0.6081748927454385,29.696991590324455,-4.326069015406826,0.39898285573524783,7,0.24399995803833008,0.814000129699707,1.3340003490447998,1.0940003395080549,0.2569999694824219,0,0.029806589809711737,2.108812847436689,13.79699993133545,1.0909110613081456,13.859999656677244,1.1428610354223434,13.920000076293945,0.029806589809711737
1469,2001-07-17,13.44200038909912,13.8100004196167,13.399999618530273,13.75,17744150.0,-0.029878721066022962,-1.091834674231163,-6.695712567898202,21.015655151552266,31.378045375787828,0.6728047163189554,1.009139950795639,1.4761860449678093,1.2452167270450403,28.168345355574587,0.45600032806396484,-0.5783670584463501,-0.8953996181488062,-1.7825129859509783,-0.008286250346634105,-1.3389563020498922,-0.45184293424772015,0.9095899513706982,5.600102742512783,-22.66550823808457,0.44355668390108566,7,0.5279994010925311,1.097999572753908,1.862999916076662,1.5279998779296875,0.9679994583129901,1,0.07052521401445744,1.9824490956850236,13.855999946594238,2.108812847436689,13.79699993133545,1.0909110613081456,13.859999656677244,0.07052521401445744
1470,2001-07-18,13.050000190734865,13.3100004196167,12.989999771118164,13.300000190734865,32097700.0,-0.02916234094756831,1.3703711552862037,0.8116893371026176,21.869944512481013,30.194005743131715,0.9770832166513355,1.3340737404860459,1.8502878347502492,1.6373921160767129,29.725798926412978,0.45200061798095525,-0.5877761520756088,-1.2013998031616193,-2.2335608673652843,-0.16923873895795438,-1.717480335263451,-0.6853192710597877,1.1493356342246255,5.660414704212788,-23.067060298539307,0.5160805321018325,7,0.7149996757507306,1.2849998474121076,2.255000114440916,1.9200000762939418,1.5299997329711896,2,0.10268200252895432,-1.091834674231163,13.44200038909912,1.9824490956850236,13.855999946594238,2.108812847436689,13.79699993133545,0.10268200252895432
1471,2001-07-19,13.380000114440918,13.380000114440918,12.789999961853027,13.109999656677244,25604850.0,0.025287350105967388,3.3703640910439536,-1.0800018310546946,31.335759635634673,28.660529109299635,0.5404041064609348,0.9530722659657798,1.5064998771748144,1.3069333537067305,31.34135125532237,0.5900001525878906,-0.5204928652359602,-0.8079998970031745,-1.8920564515437128,0.27605665753736375,-1.3500281742734437,-0.2659716197329054,0.6016552208271335,50.42736018075795,19.558542811987188,0.5420282772702693,7,0.21499967575073242,0.8550000190734863,1.9350001811981201,1.5900001525878888,1.2980003356933576,3,0.08310908088248659,1.3703711552862037,13.050000190734865,-1.091834674231163,13.44200038909912,1.9824490956850236,13.855999946594238,0.08310908088248659
1472,2001-07-20,13.45699977874756,13.489999771118164,13.050000190734865,13.199999809265135,26217000.0,0.005754832858599013,1.7244559922052505,0.9518501250370942,33.0517404301101,28.0348173332777,0.3596662293590036,0.8052863294224064,1.4154199845801667,1.230556627146795,33.538788363848724,0.439999580383299,-0.4922944290422606,-0.6598502159118631,-1.739455320493752,0.41975488867002575,-1.1996527682028084,-0.12004766362091779,0.28632448183748593,60.63632596230046,27.187887696074995,0.5398025522909444,7,0.09800004959106268,0.7780003547668439,1.8630003929138166,1.5130004882812464,1.2320003509521467,4,0.04778186916058713,3.3703640910439536,13.380000114440918,1.3703711552862037,13.050000190734865,-1.091834674231163,13.44200038909912,0.04778186916058713
1473,2001-07-23,13.640000343322756,13.8100004196167,13.529999732971193,13.539999961853027,18698000.0,0.013598912653933759,-3.6666454740524013,0.38910658888839567,43.93110097443533,28.887544323371174,0.08880911036897743,0.5444258066971113,1.2184989970873268,1.0490897887190176,35.66174031955388,0.35300064086913885,-0.48921535937167704,-0.40969967842101873,-1.427782173097306,0.6083828162552685,-0.9187409257591614,0.09934156891712398,-0.8500003814697283,83.3333333333335,43.98845923299319,0.5090412473381433,7,-0.1700005531311053,0.27999973297118963,1.6699998378753644,1.3299999237060511,0.9600000381469709,0,0.026172975681235444,1.7244559922052505,13.45699977874756,3.3703640910439536,13.380000114440918,1.3703711552862037,13.050000190734865,0.026172975681235444
1474,2001-07-24,13.704000473022461,13.829999923706055,13.579999923706055,13.649999618530273,21631800.0,0.004692091502111584,-1.5773163441875098,0.5400064849606038,37.82023967325784,29.226471468925176,-0.04865856066901664,0.398801121119126,1.1383915894616763,0.9901726082056275,37.65984337321979,0.25,-0.5391722477512602,-0.28089957237243723,-1.204940381331813,0.6431412365869384,-0.7429199768521251,0.1811208321072506,-0.8936005020141593,87.88466775911287,47.03933997985168,0.4620204044796881,7,-0.2840003967285156,0.21599960327148438,1.4359996318817139,1.2659997940063459,1.065999984741211,1,0.029845258970863986,-3.6666454740524013,13.640000343322756,1.7244559922052505,13.45699977874756,3.3703640910439536,13.380000114440918,0.029845258970863986
1475,2001-07-25,13.805999755859375,13.829999923706055,13.649999618530273,13.649999618530273,18511150.0,0.007443029722431049,-1.3076941887050826,2.8888457191296975,36.27056851219147,30.255831779423573,-0.18833479509590134,0.21986462620716907,1.0177854560975597,0.8899411433151059,39.76592639873229,0.18000030517578125,-0.5674364469457807,-0.12290029525756907,-0.9358754817415296,0.6900748912263914,-0.5293878884995493,0.2835872979844112,-0.954815786743163,97.69229146855764,58.20995859706237,0.40648759324197986,7,-0.430999755859375,0.11400032043457031,1.3340003490447998,1.1640005111694318,0.9569997787475604,2,0.04374910200156945,-1.5773163441875098,13.704000473022461,-3.6666454740524013,13.640000343322756,1.7244559922052505,13.45699977874756,0.04374910200156945
1476,2001-07-26,13.64900016784668,14.039999961853027,13.619999885559082,13.899999618530273,21379650.0,-0.011371837663988305,-1.7184469615135336,-1.6089694213158248,34.814184131355375,31.593716809850843,-0.0719828140172254,0.332063689142192,1.1609335898707123,1.0438856435785357,40.27778961339461,0.4200000762939453,-0.5864067439807528,-0.2406498908996575,-1.0262864532643832,0.5449866714650682,-0.6334681720820203,0.15216839028270535,-0.7586635605468732,60.505062181506354,23.149216730268527,0.3928182811823627,7,-0.23400020599365234,0.2709999084472656,1.4909999370574951,1.3210000991821271,0.9980001449584961,3,0.06821010655802873,-1.3076941887050826,13.805999755859375,-1.5773163441875098,13.704000473022461,-3.6666454740524013,13.640000343322756,0.06821010655802873
1477,2001-07-27,13.718999862670898,13.779999732971193,13.68000030517578,13.729999542236328,8273850.0,0.005128558426507945,-1.2472085896144434,0.04382352047174686,38.29509693148644,33.15603221694494,-0.17233303823539714,0.21853088229796924,1.0725166651084983,0.9704723934454798,40.72957552575481,0.1309995651245135,-0.5839802188947036,-0.1359002113342278,-0.8844912672002607,0.6126908445318051,-0.5101957392672443,0.23839531659878865,-0.7596834540978996,37.05883232917061,1.7455891557566616,0.37429552793301635,7,-0.3039999008178711,0.20100021362304688,1.4210002422332764,1.2510004043579084,0.9400005340576172,4,0.06990309767935754,-1.7184469615135336,13.64900016784668,-1.3076941887050826,13.805999755859375,-1.5773163441875098,13.704000473022461,0.06990309767935754
1478,2001-07-30,13.895999908447266,14.010000228881836,13.720000267028807,13.75,14461300.0,0.012901818466955595,-1.8155421608658706,-13.273105600832322,44.8479617821312,35.80406628700927,-0.3833787662557775,0.0002753585090502497,0.8803238530405828,0.7953645213682048,40.908046694463316,0.2910003662109375,-0.555536989907985,0.06729984283447266,-0.6331463423919441,0.7677460280608894,-0.28292324977873484,0.41752293544768015,-0.8718424866774654,68.69564315997886,31.626291849371952,0.35022309261320805,7,-0.4809999465942383,0.024000167846679688,1.2440001964569092,1.0740003585815412,0.8929996490478498,0,0.057066798105718464,-1.2472085896144434,13.718999862670898,-1.7184469615135336,13.64900016784668,-1.3076941887050826,13.805999755859375,0.057066798105718464
1479,2001-07-31,13.890000343322756,14.0600004196167,13.770000457763672,13.84000015258789,12341100.0,-0.0004317476370205853,-2.0526379191784327,0.34246727458000326,49.303626842985906,38.85225321262093,-0.3432430821193808,0.0016331746893971655,0.8701029212939968,0.8093400330590779,40.07714714267362,0.28999996185302734,-0.5117046576981181,0.06430025100708114,-0.6344704254531326,0.7630709274672949,-0.2850850872230257,0.413685589237188,-0.8048923691479626,61.3636659196231,20.025666759123993,0.34938533823010715,7,-0.4650001525878924,0.019999504089353692,1.2499997615814191,1.0799999237060511,0.9169998168945295,1,0.05111591221005862,-1.8155421608658706,13.895999908447266,-1.2472085896144434,13.718999862670898,-1.7184469615135336,13.64900016784668,0.05111591221005862
1480,2001-08-01,13.949999809265135,14.079999923706055,13.920000076293945,14.0600004196167,9963650.0,0.004319615871803961,1.1333367241839707,-2.2000038146826713,52.08914253330559,41.15818464569547,-0.29295978267976075,-0.087670236726197,0.7952128550338831,0.7571715596612822,39.17607596791625,0.189999580383299,-0.4726965552671025,0.14004974365234268,-0.5306665457466,0.8107660330512854,-0.19530840104712865,0.475407888351814,-0.786900439454989,71.73910789994676,24.806005181743977,0.33535814469947167,8,-0.38499975204467596,-0.03999996185302557,1.1900002956390399,1.0200004577636719,0.5760002136230504,2,0.0587814092982224,-2.0526379191784327,13.890000343322756,-1.8155421608658706,13.895999908447266,-1.2472085896144434,13.718999862670898,0.0587814092982224
1481,2001-08-02,13.55500030517578,14.0600004196167,13.420000076293945,13.949999809265135,18011700.0,-0.028315377024378807,1.0812994766427482,3.590884658066248,45.13274539974377,42.50051853121032,0.14468971915262685,0.25188072999014643,1.1645575113306332,1.1550702387306337,39.43476375721476,0.6400003433227539,-0.38879764273053574,-0.2115497589111346,-0.8251387115258275,0.40203919370355834,-0.5183442352184802,0.09524471739621099,-0.3002108799760421,20.4545848625839,-28.831101358051924,0.30679447630734613,8,0.19499969482422053,0.18999958038330256,1.5849997997283953,1.4149999618530273,0.9769992828369158,3,0.08911834763809634,1.1333367241839707,13.949999809265135,-2.0526379191784327,13.890000343322756,-1.8155421608658706,13.895999908447266,0.08911834763809634
1482,2001-08-03,13.687000274658205,13.81999969482422,13.529999732971193,13.619999885559082,18484150.0,0.009738101550025302,-1.3481712284603753,-0.16962145118026847,46.697931616369864,42.807944158091935,0.05447495724128615,0.07049024507246315,1.0089392287855876,1.0243075051976636,39.871293703980704,0.28999996185302734,-0.2720204382200926,-0.0458998203277563,-0.5926285618448102,0.5008289211892976,-0.31926419108628323,0.22746455043077063,-0.34968979960783564,40.45458486258443,-10.841778862184547,0.27336437075852704,8,0.0629997253417951,0.017999649047849786,1.1605000495910627,1.282999992370602,0.6129999160766602,4,0.07013954985625537,1.0812994766427482,13.55500030517578,1.1333367241839707,13.949999809265135,-2.0526379191784327,13.890000343322756,0.07013954985625537
1483,2001-08-06,14.026000022888185,14.140000343322756,13.710000038146973,13.720000267028807,21011950.0,0.02476800916396904,-1.638036953392866,4.567134011814038,61.75523868758313,45.46738849301697,-0.25033837217259425,-0.30244560945855525,0.6442284955183997,0.6904448765984004,39.743353012622606,0.4530000686645508,-0.1858650574767644,0.30479993820190643,-0.20306840706027351,0.8126682834640864,0.05086576557081557,0.5587341108329973,-0.6144206029722472,84.1666280340409,25.970934886782132,0.25393417263109036,8,-0.24599981307983576,-0.3309998512268084,0.8015003204345685,0.9440002441406214,0.1540002822875941,0,0.045130498560343346,-1.3481712284603753,13.687000274658205,1.0812994766427482,13.55500030517578,1.1333367241839707,13.949999809265135,0.045130498560343346
1484,2001-08-07,13.899999618530273,14.100000381469727,13.789999961853027,14.020000457763672,17339250.0,-0.008983345512070362,1.2142832814490365,-0.39215991822079926,69.16141493091011,49.12192698398571,-0.10461284625194978,-0.205904175199338,0.7396867276683956,0.8176126447880137,39.12378293845373,0.3100004196166992,-0.10695698433850076,0.1907995700836178,-0.2857813041136925,0.6673804442809281,-0.04749086701503735,0.42909000718227297,-0.4010096878055176,66.66657836352181,1.7501152256744206,0.2382904370986555,8,-0.11999940872192383,-0.2349996566772461,0.9275007247924805,1.0700006484985334,-0.5349998474121094,1,0.06395683189657819,-1.638036953392866,14.026000022888185,-1.3481712284603753,13.687000274658205,1.0812994766427482,13.55500030517578,0.06395683189657819
1485,2001-08-08,14.210000038146973,14.25,13.979999542236328,13.989999771118164,13904550.0,0.022302189073691414,-1.2499970197767614,-1.8333227370261465,68.88081576974342,52.90710827713994,-0.3925611874645014,-0.5197103832573617,0.40005342324427495,0.5075603108435338,38.09287867474478,0.35000038146972656,-0.07019746632172286,0.486299991607666,-0.03301601499502205,1.005615998210354,0.2266419883063211,0.7459579949090109,-0.6340888579104575,95.18072704459749,27.25701431060058,0.2596580033013443,8,-0.375,-0.5450000762939453,0.44750022888183594,0.6150002479553205,-0.6190004348754883,2,0.042012675613487316,1.2142832814490365,13.899999618530273,-1.638036953392866,14.026000022888185,-1.3481712284603753,13.687000274658205,0.042012675613487316
1486,2001-08-09,14.22599983215332,14.289999961853027,14.029999732971193,14.119999885559082,14520450.0,0.0011259531290215286,1.222222222222207,0.4818173542505646,67.99252947043581,56.20682300368986,-0.35548978236924,-0.5342771288544448,0.3605722486963181,0.5049496568839711,36.905070593117664,0.26000022888183416,-0.018671003603774494,0.48399977684021067,-0.07945815216828578,1.0474577058487071,0.20227081233596245,0.7657287413444589,-0.5557162171499179,91.5789328387613,21.794320777948528,0.281728964504248,8,-0.370999813079834,-0.560999870300293,0.4315004348754883,0.5990004539489728,-1.1040000915527344,3,0.021088162116859488,-1.2499970197767614,14.210000038146973,1.2142832814490365,13.899999618530273,-1.638036953392866,14.026000022888185,0.021088162116859488
1487,2001-08-10,14.109999656677244,14.329999923706055,13.989999771118164,14.199999809265135,9675000.0,-0.008154096502510422,-1.0606074617807926,-0.8490584710613681,61.35265255350018,58.04067753384197,-0.1991347222384725,-0.41489749818518185,0.44397321149980407,0.6366744426549662,35.40143958727398,0.3400001525878906,0.02920720869387239,0.35234961509704377,-0.2344442172909087,0.9391434474849962,0.05895269890306842,0.6457465312910191,-0.3405614261779011,64.5160794133976,-3.407869101900957,0.2933969161939761,8,-0.23499965667724432,-0.444999694824217,0.5475006103515643,0.7150006294250488,-0.9089994430541974,4,0.02990786262250178,1.222222222222207,14.22599983215332,-1.2499970197767614,14.210000038146973,1.2142832814490365,13.899999618530273,0.02990786262250178
1488,2001-08-13,14.269000053405762,14.3100004196167,14.119999885559082,14.220000267028807,5454100.0,0.011268632218093266,1.9007600244605574,-0.5444411477980955,63.04850087989197,59.56788576016487,-0.3348767133368469,-0.5706268605245768,0.25225955983962045,0.492694562260624,33.816550493474935,0.2000007629394549,0.10263957805376656,0.49070000648498535,-0.13822236920837838,1.119622382178349,0.17623881863830348,0.8051611943316672,-0.3986607181292108,88.70372692417052,22.341983058242846,0.3144611878466821,8,-0.3940000534057617,-0.6740002632141113,0.3835000991821289,0.5560002326965314,-1.0959997177124023,0,0.002172551490158936,-1.0606074617807926,14.109999656677244,1.222222222222207,14.22599983215332,-1.2499970197767614,14.210000038146973,0.002172551490158936
1489,2001-08-14,14.390000343322756,14.43000030517578,14.300000190734865,14.3100004196167,6698800.0,0.008479941794387491,-1.5999923706345938,1.6326586220318962,63.36998256399643,60.821312430241626,-0.42185595472750137,-0.6503053572633632,0.09495766596577582,0.37658549677374964,31.46300399837968,0.16100025177001775,0.16855272590888148,0.5643002986907977,-0.09981375804531822,1.2284143554269136,0.2322432703227406,0.8963573270588547,-0.4369221021288947,91.11113465858593,27.52641082971742,0.3320570283680579,8,-0.4650001525878924,-0.7800002098083514,0.26249980926513494,0.43499994277953746,-1.9060001373291033,1,-0.014593469988652297,1.9007600244605574,14.269000053405762,-1.0606074617807926,14.109999656677244,1.222222222222207,14.22599983215332,-0.014593469988652297
1490,2001-08-15,14.390000343322756,14.390000343322756,14.390000343322756,14.390000343322756,0.0,0.0,1.0,0.0,68.27825278539311,63.39303547309155,-0.39434812542800657,-0.5742085999666031,0.07015801528138788,0.381207027596707,28.434325560240513,0.0,0.20694657496247082,0.4973002910614035,-0.1047873184062329,1.09938790052904,0.1962564863275862,0.7983440957952208,-0.3415376893325117,90.90911061308256,25.822180242032417,0.3010438047338178,8,-0.41000032424926935,-0.7800002098083514,0.16999983787536266,0.43499994277953746,-2.2300004959106463,2,-0.07123005891241774,-1.5999923706345938,14.390000343322756,1.9007600244605574,14.269000053405762,-1.0606074617807926,14.109999656677244,-0.07123005891241774
1491,2001-08-16,14.491999626159668,14.5600004196167,14.300000190734865,14.470000267028807,12624150.0,0.007088205726432983,2.291122431734206,100.0,68.77125099061283,65.84562651467411,-0.39052424006035125,-0.6204383955821555,-0.06048028201352729,0.27967916746798593,24.956649344961633,0.26000022888183416,0.23812676692240586,0.5436995983123776,-0.06438482836296622,1.1517840249877214,0.23965738497470568,0.8477418116500495,-0.36722944193231655,88.07004980851245,18.63479998725039,0.3040422133376718,8,-0.35699939727783203,-0.8169994354248047,0.008000612258911133,0.2930006980895996,-3.041999816894533,3,-0.06217223613929568,1.0,14.390000343322756,-1.5999923706345938,14.390000343322756,1.9007600244605574,14.269000053405762,-0.06217223613929568
1492,2001-08-17,14.100000381469727,14.5600004196167,14.079999923706055,14.550000190734865,12394150.0,-0.02704935514781126,1.0425541412776387,-20.455132651290263,54.4855019585147,65.03787798922205,0.07400207356472244,-0.18740561340510808,0.2951553770798263,0.6673204229988432,21.887890436444362,0.48000049591064453,0.25014800312456664,0.11955032348632777,-0.44564293756464224,0.6847435845372978,-0.16304630703915812,0.40214695401181366,0.46000003814697266,4.166757729224326,-62.66200860642742,0.2825966305254851,8,0.07499980926513672,-0.4250001907348633,0.37999963760375977,0.6699995994567871,-2.2890005111694336,4,-0.06936174570281806,2.291122431734206,14.491999626159668,1.0,14.390000343322756,-1.5999923706345938,14.390000343322756,-0.06936174570281806
1493,2001-08-20,13.996999740600586,14.09000015258789,13.869999885559082,14.010000228881836,9074000.0,-0.0073050097930851265,1.543350753015369,0.028889986203505594,52.25641980666666,63.15954519763945,0.19272333235902828,-0.059330029369558446,0.35468772434354,0.7596675157308042,20.17283462029439,0.23000049591064453,0.3134132099593572,-0.001300287246703391,-0.543294987434848,0.5406944129414413,-0.2722976373407757,0.26969706284736894,0.5630006790161133,18.405761846975473,-47.085441744473634,0.27099735009407194,8,0.2180004119873047,-0.32199954986572266,0.3880002498626709,0.693000316619873,-2.1869993209838867,0,-0.056869296401328984,1.0425541412776387,14.100000381469727,2.291122431734206,14.491999626159668,1.0,14.390000343322756,-0.056869296401328984
1494,2001-08-21,14.11299991607666,14.130000114440918,13.899999618530273,14.010000228881836,10310350.0,0.008287502866746177,2.3576694163099092,-7.922755281690141,53.358057349343454,61.43479426203945,0.12305523624657333,-0.15085219219336565,0.2001842854077065,0.6416276241085406,18.39044706702961,0.23000049591064453,0.37072963219265986,0.09424991607665945,-0.4316140888705817,0.6201139210239006,-0.16868208639696114,0.35718191855028003,0.44700050354003906,35.21736846906366,-28.265583562421668,0.2629320024736207,8,0.10200023651123047,-0.4379997253417969,0.2720000743865967,0.5770001411437988,-1.7430000305175781,1,-0.06660522822738146,1.543350753015369,13.996999740600586,1.0425541412776387,14.100000381469727,2.291122431734206,14.491999626159668,-0.06660522822738146
1495,2001-08-22,14.40999984741211,14.5,14.079999923706055,14.119999885559082,16467450.0,0.021044422383728945,-1.2702713848644107,2.8155421608659017,68.35550383394192,61.47512474687346,-0.1593484313194331,-0.4219135618254839,-0.13588540252852255,0.3456036118000263,16.25365671812859,0.4200000762939453,0.36663241801711877,0.36104984283447195,-0.18244847300261036,0.9045481586715542,0.0893006849159299,0.632799000753014,0.12240055084228452,78.26080346307901,8.949430983705938,0.27174915791854115,8,-0.19499969482421875,-0.7349996566772461,-0.1549999713897705,0.15000009536743164,-1.4499998092651367,2,-0.1336571590432284,2.3576694163099092,14.11299991607666,1.543350753015369,13.996999740600586,1.0425541412776387,14.100000381469727,-0.1336571590432284
1496,2001-08-23,14.579999923706055,14.579999923706055,14.329999923706055,14.43000030517578,9026050.0,0.011797368361837757,2.3333418104599266,0.5172401319359323,68.86352831207334,62.309666497826036,-0.3060357565784759,-0.5466144737183036,-0.34501036713008304,0.1780249826211815,14.905918129424792,0.25,0.36181147886920684,0.4844999313354492,-0.0740358629647151,1.0430357256356135,0.20523203418536617,0.7637678284855323,-0.7100000381469727,100.0,25.921507979121373,0.2792678971500825,8,-0.35500001907348633,-0.8949999809265137,-0.5299999713897705,-0.22499990463256836,-1.1000003814697266,3,-0.16598080171174734,-1.2702713848644107,14.40999984741211,2.3576694163099092,14.11299991607666,1.543350753015369,13.996999740600586,-0.16598080171174734
1497,2001-08-24,14.678000450134276,14.699999809265135,14.5600004196167,14.619999885559082,8422700.0,0.006721572492526473,1.74510537240315,0.38667141385754245,65.3339607423761,62.56360648254649,-0.35200986294810477,-0.5998393947570531,-0.47928914831357794,0.07729218653955705,13.605383545903837,0.13999938964843572,0.33906064323325324,0.5345504283905012,-0.051855383759768614,1.120956240540771,0.24134752231536716,0.8277533344656351,-0.7938005638122547,97.34947455987351,23.533050009109218,0.2932029060751348,8,-0.3930006027221662,-0.8030004501342756,-0.7630004882812482,-0.4230003356933576,-1.6140003204345685,4,-0.21992100707692852,2.3333418104599266,14.579999923706055,-1.2702713848644107,14.40999984741211,2.3576694163099092,14.11299991607666,-0.21992100707692852
1498,2001-08-27,14.689000129699707,14.720000267028807,14.600000381469727,14.670000076293945,11284750.0,0.0007493990481060031,1.9629481368105883,0.3275839389654479,69.61711244959538,63.25773202539083,-0.33209002942412447,-0.5780186906590856,-0.4968835813712431,0.05944499905720946,13.107596320272808,0.11999988555908025,0.3197226695855413,0.5059000968933098,-0.11620868233426762,1.1280088761208873,0.1948457072795211,0.8169544865070986,-0.7721682464599624,96.21949843748749,20.6105786957404,0.3110543896137891,8,-0.3940000534057617,-0.6189999580383301,-0.7940001487731934,-0.43400001525878906,-1.268000602722168,0,-0.19592894233695202,1.74510537240315,14.678000450134276,2.3333418104599266,14.579999923706055,-1.2702713848644107,14.40999984741211,-0.19592894233695202
1499,2001-08-28,14.600000381469727,14.770000457763672,14.5,14.68000030517578,15381900.0,-0.006058938487585097,1.0769247698345743,-4.210510465291279,60.893864570785254,62.43724444598996,-0.23486799642527245,-0.4565055048291402,-0.42129038335598423,0.14129759599659053,12.63529181988135,0.2700004577636719,0.32700755313492813,0.38140034675598145,-0.25122747310485316,1.014028166616816,0.06508643682556503,0.6977142566863979,-0.6349783952026389,75.36232685296011,2.13702690896244,0.31631390993041697,8,-0.2800002098083496,-0.505000114440918,-0.9050004482269287,-0.3450002670288086,-1.010000228881836,1,-0.1910958828051872,1.9629481368105883,14.689000129699707,1.74510537240315,14.678000450134276,2.3333418104599266,14.579999923706055,-0.1910958828051872
1500,2001-08-29,14.770000457763672,14.8100004196167,14.5,14.550000190734865,12442450.0,0.011643840537820083,1.0666681501591047,-2.750005960470201,63.99178388094376,61.90619254491561,-0.3858753515882505,-0.5922903954092753,-0.6034815880330697,-0.028514848120817504,12.253411102618111,0.3100004196166992,0.32258691758845437,0.5104003906249996,-0.15440058393657274,1.175201365186572,0.17799990334421345,0.8428008779057858,-0.7405801937768572,91.66668322349533,19.905296523758253,0.33240048728078636,8,-0.43000030517578125,-0.6550002098083496,-1.1000003814697266,-0.5150003433227539,-1.1000003814697266,2,-0.16249157060405228,1.0769247698345743,14.600000381469727,1.9629481368105883,14.689000129699707,1.74510537240315,14.678000450134276,-0.16249157060405228
1501,2001-08-30,14.762999534606935,14.9399995803833,14.739999771118164,14.859999656677244,16667500.0,-0.00047399613674736774,-1.7972069945180265,-0.4409091106130692,67.7929025880681,63.384792614866,-0.3759227676100867,-0.5166372278658002,-0.6050714505001391,-0.024590471844570416,10.835301024948784,0.19999980926513672,0.3086858321806911,0.44299950599670623,-0.1697249855927545,1.055723997586167,0.13663726020197586,0.7493617517914366,-0.655521255057133,59.772678505244535,-12.37209071706183,0.30636224579473054,8,-0.35799980163574396,-0.5829997062683123,-1.1154994964599627,-0.5079994201660174,-1.3929996490478533,3,-0.1221296181872411,1.0666681501591047,14.770000457763672,1.0769247698345743,14.600000381469727,1.9629481368105883,14.689000129699707,-0.1221296181872411
1502,2001-08-31,14.647000312805176,14.880000114440918,14.520000457763672,14.699999809265135,9847600.0,-0.007857429076647882,-1.345280697830463,0.5463858738398633,60.546883315380974,64.30595522694537,-0.19464028427112368,-0.3425946113862004,-0.5066672678128246,0.0876264395492754,9.063907124668583,0.3599996566772461,0.28230289957051014,0.27900028228759766,-0.2722584077773469,0.8302589723525422,0.0033709372551253836,0.5546296273200699,-0.4396194771553539,33.40919386266643,-35.12737754694973,0.27562934503247266,8,-0.22700071334838867,-0.46700048446655273,-0.9795002937316895,-0.3920001983642578,-1.1050004959106428,4,-0.07967506968294347,-1.7972069945180265,14.762999534606935,1.0666681501591047,14.770000457763672,1.0769247698345743,14.600000381469727,-0.07967506968294347
1503,2001-09-03,14.659000396728516,14.699999809265135,14.539999961853027,14.68000030517578,7648450.0,0.0008192861109486138,4.245989806447826,0.39622845215386465,57.99168495534498,64.8208027387233,-0.1149482737034564,-0.3212089288614166,-0.5398062162069266,0.0718754263583321,8.32055236350587,0.1599998474121076,0.24573670118248536,0.2593503475189216,-0.2818261321640705,0.8005268272019137,-0.011237892322574439,0.5299385873604177,-0.3637053117106763,36.13648826437611,-28.32409772030462,0.27058823984149577,9,-0.1490006446838379,-0.4790005683898926,-0.9915003776550293,-0.40400028228759766,-0.8360004425048828,0,-0.10880689159301538,-1.345280697830463,14.647000312805176,-1.7972069945180265,14.762999534606935,1.0666681501591047,14.770000457763672,-0.10880689159301538
1504,2001-09-04,14.788999557495115,14.81999969482422,14.5600004196167,14.739999771118164,24891300.0,0.008868214560906251,3.684669049419086,-2.3333333333334463,61.00384678709369,64.00395195574018,-0.15530466039806434,-0.4017916359108451,-0.6904175284846961,-0.06128453300415515,7.6739893134975565,0.2599992752075213,0.2784787138849474,0.34489951133727814,-0.16882135438446788,0.8586203770590242,0.08803907847640424,0.601759944198152,-0.4163399330334201,65.6817802515531,4.378106827214268,0.25686043286087346,9,-0.15399980545043768,-0.6089997291564924,-1.121499538421629,-0.5339994430541974,-0.4969997406005824,1,-0.0925011881432013,4.245989806447826,14.659000396728516,-1.345280697830463,14.647000312805176,-1.7972069945180265,14.762999534606935,-0.0925011881432013
1505,2001-09-05,14.807000160217285,14.93000030517578,14.710000038146973,14.710000038146973,14301350.0,0.0012171616242322436,-3.536082271511683,1.9796029583496242,59.10932670265882,62.920151776916335,-0.1241212216584735,-0.39291838811026736,-0.7268604743331313,-0.07726386802876739,7.608265944540646,0.22000026702880682,0.3309004505483024,0.33305010795593226,-0.19263572561190934,0.8587359415237739,0.07020719117201146,0.5958930247398531,-0.36625974104499726,68.33340523749946,9.985244915614302,0.2628429167839211,9,-0.08700037002563477,-0.6270003318786621,-1.1395001411437988,-0.5520000457763672,-0.21199989318847834,2,-0.08219085530228942,3.684669049419086,14.788999557495115,4.245989806447826,14.659000396728516,-1.345280697830463,14.647000312805176,-0.08219085530228942
1506,2001-09-06,14.526000022888185,14.84000015258789,14.5,14.800000190734865,13205400.0,-0.018977519706123713,-1.085889139821412,-2.8247404436054744,63.16438140583776,62.67908740618985,0.1658549058650145,-0.09306194654189781,-0.4520871223120704,0.2033456947349368,7.400558168574414,0.3400001525878906,0.3700459294499687,0.037049961090088956,-0.47581022530211925,0.5499101474822972,-0.21938013210601603,0.29348005428619395,0.4139995574951154,6.046512659463541,-56.711589138507236,0.2564300931961041,9,0.19399976730346502,-0.3460001945495623,-0.7885000705719012,-0.2709999084472674,0.20600032806396307,3,-0.05892881352371382,-3.536082271511683,14.807000160217285,3.684669049419086,14.788999557495115,4.245989806447826,14.659000396728516,-0.05892881352371382
1507,2001-09-07,14.531999588012695,14.68000030517578,14.359999656677244,14.529999732971193,22322700.0,0.00041302251927977096,1.1476460667505384,-0.007298736556326397,67.5871097835329,62.45353155440513,0.15306341597456985,-0.0693826089735552,-0.4637273669185191,0.19526202813871052,7.079197703474871,0.32000064849853516,0.34693347889287374,0.02194952964782715,-0.45899627456417846,0.5028953338598328,-0.21852337245817566,0.26242243175382995,0.3992000007629386,30.175392219030613,-36.61526959376431,0.24047290210600258,9,0.11800003051757812,-0.2969999313354492,-0.7844996452331543,-0.27699947357177734,-0.12199974060058594,4,-0.07996144614620937,-1.085889139821412,14.526000022888185,-3.536082271511683,14.807000160217285,3.684669049419086,14.788999557495115,-0.07996144614620937
1508,2001-09-10,14.300000190734865,14.670000076293945,14.1899995803833,14.529999732971193,23022000.0,-0.015964726386945682,-1.1333319204848726,-115.00810681936777,55.711679108520926,61.877733169709096,0.3621659120050893,0.1739782769513507,-0.24037424523185713,0.4215397622718875,6.924845739866859,0.48000049591064453,0.3023739292806571,-0.2115998744964589,-0.6894646225654082,0.2662648735724904,-0.45053224853093354,0.027332499538015753,0.6083514007568329,14.86493278535804,-53.60955984773375,0.23893237403447493,9,0.2649993896484357,0.02499961853027166,-0.5725002288818377,-0.04500007629394709,0.060999870300289416,0,-0.053007018442660536,1.1476460667505384,14.531999588012695,-1.085889139821412,14.526000022888185,-3.536082271511683,14.807000160217285,-0.053007018442660536
1509,2001-09-11,14.18000030517578,14.899999618530273,14.109999656677244,14.270000457763672,44538048.0,-0.008391600276819178,-5.869521590221077,0.39130579005855515,42.12329840879986,59.447901450581995,0.46524941660307917,0.2924319617181492,-0.1154414803659396,0.5285155752117827,6.91810523591233,0.7899999618530291,0.2599821258762951,-0.32109975814819514,-0.8190221396649644,0.17682262336857413,-0.5700609489065798,-0.0721385673898105,0.009999275207521308,8.53665769980915,-56.27509877169279,0.24896119075838444,9,0.34499931335449396,0.1849994659423846,-0.4425001144409162,0.0749998092651385,0.30700016021728516,1,-0.025176328862407726,-1.1333319204848726,14.300000190734865,1.1476460667505384,14.531999588012695,-1.085889139821412,14.526000022888185,-0.025176328862407726
1510,2001-09-12,13.364999771118164,14.449999809265135,13.149999618530273,14.0,33868500.0,-0.0574753537741558,-1.441313687950753,7.055546136565791,21.140132617390265,54.2642603427289,1.1845608490844555,1.0821891364658356,0.6849682985091121,1.3229381408280574,7.701687868529502,1.3000001907348615,0.18390941890463353,-1.0848502635955803,-1.7961872158182182,-0.3735133113729425,-1.4405187397068993,-0.7291817874842614,1.5349998474121094,12.285723005022321,-46.08903041879859,0.35566847611131935,9,0.6750001907348633,0.679999828338623,0.3575003147125244,0.8900003433227539,0.6820001602172852,2,0.06936027397318933,-5.869521590221077,14.18000030517578,-1.1333319204848726,14.300000190734865,1.1476460667505384,14.531999588012695,0.06936027397318933
1511,2001-09-13,13.590999603271484,13.829999923706055,13.18000030517578,13.350000381469727,17184900.0,0.01690982686297593,-1.237522610805249,-0.37952619674819704,25.660514830646946,50.38799717775846,0.8658868686265002,0.8276623521064863,0.4416094279162195,1.077816888898763,8.695593914735447,0.6499996185302752,0.13917137452004802,-0.8138004302978512,-1.6214948301083485,-0.0061060304873539195,-1.2176476302030999,-0.40995323039260256,1.309000015258789,25.199999128069194,-27.07795418436187,0.40384719990524875,9,0.44900035858154297,0.45399999618530273,0.15900039672851562,0.6640005111694336,-0.23099994659424006,3,0.07387246656350799,-1.441313687950753,13.364999771118164,-5.869521590221077,14.18000030517578,-1.1333319204848726,14.300000190734865,0.07387246656350799
1512,2001-09-14,13.121999740600586,13.800000190734865,13.050000190734865,13.529999732971193,16872100.0,-0.03450812128329439,-1.7173957737646013,-1.6929514930393494,20.884411866958985,46.26496683460446,1.2245956438913144,1.285546762311009,0.8894735379182457,1.524550456934282,9.526157854750826,0.75,0.05435228305883655,-1.2339002609252923,-2.218369998782981,-0.24943052306760372,-1.7261351298541374,-0.7416653919964471,1.7429998779296874,3.8918687640633864,-41.05860342295817,0.4922348689288443,9,0.8680005073547363,0.8730001449584961,0.6380002498626709,1.133000373840332,0.578000068664549,4,0.1226947601111501,-1.237522610805249,13.590999603271484,-1.441313687950753,13.364999771118164,-5.869521590221077,14.18000030517578,0.1226947601111501
1513,2001-09-17,13.201000213623047,13.539999961853027,12.729999542236328,13.210000038146973,15248850.0,0.006020459882957185,1.421527105604158,0.02205839385347532,23.908983676907468,42.143315377917105,1.0247965525078957,1.2056696764805626,0.7930433048545691,1.4244750569756484,9.973757983157846,0.8100004196166992,-0.0438130044550995,-1.1150998115539554,-2.2179107194335828,-0.012288903674328111,-1.66650526549377,-0.5636943576141409,1.5913994277954107,21.705099300785353,-18.597146694791558,0.551405453939814,9,0.6289997100830078,0.6339993476867676,0.5689997673034668,1.053999900817871,0.9709997177124023,0,0.09158394168810102,-1.7173957737646013,13.121999740600586,-1.237522610805249,13.590999603271484,-1.441313687950753,13.364999771118164,0.09158394168810102
1514,2001-09-18,13.17300033569336,13.31999969482422,12.81999969482422,13.100000381469727,16720200.0,-0.0021210421541234536,1.7248054965100847,-8.111264172936314,18.55060259156059,37.63679047668397,0.8934122474786488,1.222304557040868,0.8067972446632403,1.4310232332242592,10.592525975440267,0.5,-0.12592633452097246,-1.0960997104644772,-2.3098940052956074,0.11769458436665303,-1.7029968578800432,-0.4892025630489112,1.495655299774171,25.75585608613233,-7.716632621893869,0.6068971474155656,9,0.6419992446899414,0.6619992256164551,0.5619995594024658,1.0819997787475586,0.9959993362426758,1,0.09018444508217383,1.421527105604158,13.201000213623047,-1.7173957737646013,13.121999740600586,-1.237522610805249,13.590999603271484,0.09018444508217383
1515,2001-09-19,12.484000205993652,13.0600004196167,12.43000030517578,13.029999732971193,24607800.0,-0.05230396357258138,1.079205209634935,-7.479450265200035,14.6227848011317,32.24327974282774,1.361408299532707,1.854707172579733,1.4803438254042085,2.096135690049092,12.188099123826833,0.7430000305175799,-0.22887619523628722,-1.6887998580932617,-3.1382581059046615,-0.23934161028186196,-2.4135289819989616,-0.9640707341875618,2.0683360638800057,3.857136823691578,-25.202601674591637,0.7247291239057003,9,1.180999755859375,1.2009997367858887,1.2834999561309814,1.7709999084472656,1.5039997100830078,2,0.1604453882047967,1.7248054965100847,13.17300033569336,1.421527105604158,13.201000213623047,-1.7173957737646013,13.121999740600586,0.1604453882047967
1516,2001-09-20,12.15999984741211,12.460000038146973,12.06999969482422,12.390000343322756,24682050.0,-0.02595324841680058,1.1081106159449143,0.4212466944501715,13.73577519206286,26.25979812155329,1.4689753738374964,2.095551369768703,1.786741392643206,2.4055223572714333,13.794213141997144,0.4140005111694318,-0.37106366593536677,-1.8918002128601081,-3.5821534444480783,-0.201446981272138,-2.736976828654093,-1.046623597066123,2.222549545285718,5.202319467574153,-22.344444046449297,0.8451766157939852,9,1.3249998092651367,1.3449997901916504,1.635000228881836,2.075000286102295,2.190999984741211,3,0.15518092990148613,1.079205209634935,12.484000205993652,1.7248054965100847,13.17300033569336,1.421527105604158,13.201000213623047,0.15518092990148613
1517,2001-09-21,11.449999809265135,12.020000457763672,11.149999618530273,12.010000228881836,69199200.0,-0.05838816176449846,1.9999983557364245,2.43477918340775,11.12187181757109,21.305375089225528,1.8951092480530942,2.6891945292823216,2.4725564257220203,3.0943005251415094,15.449074830577342,1.010000228881836,-0.5441966211851241,-2.4404002189636245,-4.4628211203805925,-0.4179793175466564,-3.4516106696721085,-1.4291897682551404,2.701294613645331,12.552307432633219,-13.333392102416903,1.0112104507084838,9,1.5749998092651385,1.5949997901916522,2.4550004005432147,2.7850003242492694,2.8190002441406268,4,0.16681221652655154,1.1081106159449143,12.15999984741211,1.079205209634935,12.484000205993652,1.7248054965100847,13.17300033569336,0.16681221652655154
1518,2001-09-24,11.810999870300293,11.880000114440918,11.520000457763672,11.770000457763672,24078900.0,0.03152839013525943,3.022344761448094,-0.07321318181276298,15.83296040545379,18.384226422187076,1.2783468632066892,2.2150958971393884,2.089165531618189,2.711088266539427,17.136120966951378,0.430000305175783,-0.7132213521138446,-1.935500144958496,-4.121598980153157,0.2505986902361652,-3.0285495625558276,-0.8424507273611646,1.980139176084549,30.460840024435132,9.212135994267904,1.0930494175973307,9,0.9889998435974121,1.2339997291564941,2.1140003204345703,2.4240002632141113,2.0989999771118164,0,0.15993564979328156,1.9999983557364245,11.449999809265135,1.1081106159449143,12.15999984741211,1.079205209634935,12.484000205993652,0.15993564979328156
1519,2001-09-25,11.8100004196167,11.869999885559082,11.4399995803833,11.68000030517578,20544850.0,-8.462032804745778e-05,2.4400155640242156,3.1707799306832096,15.480303910394582,17.75535656585422,1.014492249544638,2.1042441426470972,2.0806473701251296,2.6922308786244358,19.292603191548615,0.43000030517578125,-0.9083753998618036,-1.7969995975494388,-4.106373920485835,0.512374725386957,-2.9516867590176368,-0.6423124360812409,1.6642018954255953,34.555001270733044,18.466493862199126,1.154687161468198,9,0.6799993515014648,1.234999179840088,2.1349997520446777,2.424999713897705,2.1869993209838867,1,0.1999999515491473,3.022344761448094,11.810999870300293,1.9999983557364245,11.449999809265135,1.1081106159449143,12.15999984741211,0.1999999515491473
1520,2001-09-26,12.369999885559082,12.470000267028807,11.789999961853027,11.8100004196167,26856600.0,0.04741739593947947,-1.2666662428116784,4.307684407438594,26.66665978589799,17.867150449771003,0.33358974640502836,1.4284616124273821,1.5300785736473301,2.1150780708450263,20.817436311865762,0.6800003051757795,-1.0694811957454036,-1.1170001029968262,-3.4213367715537863,1.187336565560134,-2.2691684372753063,0.03516823128165392,0.8252981059017692,92.42421724690267,71.96458810991537,1.1521683342784799,9,0.10500001907348633,0.6749997138977051,1.575000286102295,1.8650002479553223,1.4619998931884783,2,0.14543248205500237,2.4400155640242156,11.8100004196167,3.022344761448094,11.810999870300293,1.9999983557364245,11.449999809265135,0.14543248205500237
1521,2001-09-27,12.960000038146973,13.130000114440918,12.960000038146973,13.130000114440918,12300.0,0.04769605158013501,1.0,-0.3035718543192973,34.89623659628401,19.42401986414045,-0.3970886973819763,0.7340970174204386,0.9459208723167549,1.5115006046941595,21.48543276129051,0.7600002288818359,-1.196966356404868,-0.43684997558593786,-2.671003967675855,1.797304016503979,-1.5539269716308972,0.6802270204590215,-1.8100004196166992,91.41413971132575,69.201663779233,1.1170769960449587,9,-0.6150002479553223,0.08499956130981445,0.9850001335144043,1.2750000953674316,0.6590003967285156,3,0.0793209780018389,-1.2666662428116784,12.369999885559082,2.4400155640242156,11.8100004196167,3.022344761448094,11.810999870300293,0.0793209780018389
1522,2001-09-28,13.479999542236328,13.59000015258789,13.399999618530273,13.579999923706055,28150.0,0.04012341840731248,2.166653421282683,0.5882372740634362,42.53458936347443,21.493531607092336,-0.9621453603966934,0.1287890799053173,0.43544440874017454,0.9803626410063693,22.669384729080132,0.630000114440918,-1.198250810448437,0.14149956703186106,-2.014779041109499,2.297778175173221,-0.9366397370388189,1.219638871102541,-2.2903999137878426,94.88369390345004,68.77822329236668,1.07813930407068,9,-1.109999656677246,-0.434999942779541,0.47500038146972656,0.7550005912780762,0.5290002822875977,4,0.06461426702485573,1.0,12.960000038146973,-1.2666662428116784,12.369999885559082,2.4400155640242156,11.8100004196167,0.06461426702485573
1523,2001-10-01,13.064000129699707,13.489999771118164,12.949999809265135,13.479999542236328,19606700.0,-0.0308604915922428,1.4770647820656762,4.1599782563085315,40.359361275379776,23.91672701640558,-0.6343296350505323,0.4418206468711432,0.8504296989744198,1.3818612053485833,24.139103542220536,0.5399999618530291,-1.239287782402414,-0.1947498321533203,-2.2615159473046447,1.872016282998004,-1.2281328897289825,0.8386332254223419,-1.778384480285645,75.534889167549,45.25700602311768,1.0333830575756617,10,-0.694000244140625,-0.019000530242919922,1.0159997940063477,1.1710000038146973,0.4460000991821289,0,0.0922382051242181,2.166653421282683,13.479999542236328,1.0,12.960000038146973,-1.2666662428116784,12.369999885559082,0.0922382051242181
1524,2001-10-02,13.420999526977539,13.520000457763672,12.859999656677244,13.170000076293945,17873350.0,0.027326959103914028,1.9398613459300182,-0.6033649161980436,50.52532623546496,27.905898286887055,-1.0643819751566141,-0.024159380457181356,0.49448040344471167,1.0109803605907999,25.337816609725273,0.6600008010864276,-1.2107379669359233,0.23064956665039027,-1.7095522797264557,2.1708514130272363,-0.7394513565380318,1.2007504898388124,-2.043208497436524,90.6110773498665,55.65901948943157,0.9701009231884226,10,-1.050999641418457,-0.37599992752075195,0.7615005970001221,0.8140006065368652,0.09100055694580078,1,0.036435462161490406,1.4770647820656762,13.064000129699707,2.166653421282683,13.479999542236328,1.0,12.960000038146973,0.036435462161490406
1525,2001-10-03,13.59000015258789,13.640000343322756,13.010000228881836,13.220000267028807,16862750.0,0.01259225330204683,1.6808500276971086,1.4741063558162932,49.99052293846783,31.93420359204316,-1.1845678045937476,-0.3046278268521192,0.3252270876085035,0.827279520995873,26.17492712550731,0.6300001144409197,-1.1954326859320314,0.4605001926422112,-1.3373305574675047,2.258330942751927,-0.43841518241264765,1.35941556769707,-2.1237207581249997,93.58972477961565,55.03279303937738,0.898915375054858,10,-1.195000171661377,-0.5450005531311035,0.6175000667572021,0.3299999237060547,0.26000022888183594,2,0.029948460886160655,1.9398613459300182,13.420999526977539,1.4770647820656762,13.064000129699707,2.166653421282683,13.479999542236328,0.029948460886160655
1526,2001-10-04,13.670000076293945,13.979999542236328,13.3100004196167,13.979999542236328,21524100.0,0.005886675703298039,3.322582431443004,-0.8378366535815597,55.61016034385395,36.87734676163014,-1.148640735975782,-0.476474318443028,0.25096021018545756,0.7363442372725189,27.602888037112415,0.6699991226196289,-1.1648766233882313,0.5833001136779785,-1.1124046355253476,2.2790048628813047,-0.26455226092368456,1.4311524882796416,-2.0732974248994633,72.32147342696945,28.166001554019488,0.8478523746016633,10,-0.9600005149841309,-0.6250004768371582,0.5575001239776611,0.25,0.3359994888305664,3,0.0118507462728219,1.6808500276971086,13.59000015258789,1.9398613459300182,13.420999526977539,1.4770647820656762,13.064000129699707,0.0118507462728219
1527,2001-10-05,13.369999885559082,13.960000038146973,13.149999618530273,13.550000190734865,22963650.0,-0.021945880692064823,-1.6129010425799624,0.580647146047788,51.655237205301944,40.85759973939105,-0.6120060671155105,-0.2824743744381557,0.551068977132557,1.0210307542051922,29.164577551812354,0.8100004196166992,-1.0444882041256172,0.3413999080657959,-1.2201158876969345,1.9029157038285263,-0.4393579898155693,1.122157805947161,-1.5826334828972524,45.5357393744067,-1.3992609858291516,0.7807578978813656,10,-0.6600003242492676,-0.3299999237060547,0.9224998950958252,0.5500001907348633,0.2399997711181623,4,0.018623825837526864,3.322582431443004,13.670000076293945,1.6808500276971086,13.59000015258789,1.9398613459300182,13.420999526977539,0.018623825837526864
1528,2001-10-08,13.541999816894533,13.68000030517578,13.0,13.210000038146973,16691850.0,0.012864617263103284,1.2368403303348123,-1.8444400881617347,53.51495119708053,45.08367166013393,-0.5728867706972274,-0.5419600371104085,0.37547240133497084,0.8353282813351477,30.361321416164216,0.6800003051757795,-0.8732025001415522,0.5512998580932642,-0.9141239298302768,2.016723646016805,-0.1814120358685063,1.2840117520550347,-1.5792227630667437,60.892877669969266,10.812940007792974,0.73271189396177,10,-0.6570000648498553,-0.5019998550415057,0.757999897003172,0.3780002593994123,0.4619998931884748,0,0.03448530600678201,-1.6129010425799624,13.369999885559082,3.322582431443004,13.670000076293945,1.6808500276971086,13.59000015258789,0.03448530600678201
1529,2001-10-09,13.822999954223633,13.979999542236328,13.489999771118164,13.520000457763672,16906750.0,0.020750268876723377,-1.6997167883058266,0.9126496939335309,63.829788491486156,49.21290818297706,-0.601576348638023,-0.897070336802205,0.09426012417985064,0.541801143370046,32.19894317048416,0.48999977111816406,-0.5795251506182595,0.8501500129699711,-0.5620064698956675,2.2623064958356096,0.14407177153715267,1.5562282544027894,-1.69884510132316,83.97962639304635,26.89398242901065,0.7060782414328188,10,-0.4030003547668457,-0.7829999923706055,0.5219998359680176,0.0970001220703125,-0.5039997100830078,1,-0.02264340059164649,1.2368403303348123,13.541999816894533,-1.6129010425799624,13.369999885559082,3.322582431443004,13.670000076293945,-0.02264340059164649
1530,2001-10-10,14.291999816894533,14.380000114440918,13.56999969482422,13.789999961853027,18003550.0,0.03392894915894118,1.3893801824358012,1.6567679514538107,71.37987122905444,53.266645364396,-0.8596730502181593,-1.3629394534039623,-0.37144069084941833,0.06335332499818236,31.71707639339641,0.8100004196166974,-0.2928377099595938,1.272799873352053,-0.25006388518554523,2.795663631889651,0.5113679940832547,2.034231752620851,-2.0193773888471913,93.62316737328412,28.73641067651714,0.7614318792687987,10,-0.671999931335451,-1.2519998550415057,0.11549997329711736,-0.3719997406005877,-1.5909996032714862,2,-0.05457596858132885,-1.6997167883058266,13.822999954223633,1.2368403303348123,13.541999816894533,-1.6129010425799624,13.369999885559082,-0.05457596858132885
1531,2001-10-11,14.595000267028807,14.699999809265135,14.079999923706055,14.25,17980600.0,0.021200703471609295,1.2342364324634632,0.6872517263979727,84.34157504808985,57.911865996019934,-1.012873170897473,-1.6726222852225145,-0.654819219575872,-0.2503350891391367,31.38564239982359,0.6199998855590803,0.026694062454767575,1.5256002902984598,-0.13645820322928337,3.187658783826203,0.6945710435345891,2.3566295370623305,-2.1116400703421068,93.82355564606112,21.394957319845474,0.8310292467638716,10,-0.8150005340576172,-1.5700006484985334,-0.1450004577636701,-0.6850004196166974,-1.51900005340576,3,-0.05104486960799104,1.3893801824358012,14.291999816894533,-1.6997167883058266,13.822999954223633,1.2368403303348123,13.541999816894533,-0.05104486960799104
1532,2001-10-12,14.732000350952148,14.800000190734865,14.460000038146973,14.59000015258789,15049150.0,0.009386781871654648,1.446045337285233,0.41159445929472593,83.53618171454274,62.70929048926026,-1.0656665425375902,-1.7737624649561035,-0.7744562722348274,-0.39682403717413095,30.85224561223758,0.3400001525878924,0.2788003789929334,1.582100343704223,-0.23903005952850087,3.4032307469369467,0.6715351420878619,2.492665545320584,-1.9826434007560358,96.22223152348917,17.721397986677204,0.9105652016163618,10,-0.9020004272460938,-1.707000732421875,-0.2820005416870117,-0.8220005035400391,-1.7020006179809553,4,-0.0492805300388629,1.2342364324634632,14.595000267028807,1.3893801824358012,14.291999816894533,-1.6997167883058266,13.822999954223633,-0.0492805300388629
1533,2001-10-15,14.40999984741211,14.75,14.329999923706055,14.609999656677244,13327700.0,-0.02185721530472462,-1.333335982431183,-1.4084473935176975,77.8015357910368,65.73998043987936,-0.5952545097190729,-1.4298519184817593,-0.4494050704588233,-0.08902749627176121,29.669448112079365,0.4200000762939453,0.460017848469473,1.1996498584747322,-0.7068822433082751,3.1061819602577394,0.24638380758322853,2.152915909366236,-1.3735528435405708,70.22899096193666,-13.259363067569012,0.9532660508915037,10,-0.5099997520446777,-1.385000228881836,0.03249979019165039,-0.5450000762939453,-1.2340002059936541,0,-0.05551701590604363,1.446045337285233,14.732000350952148,1.2342364324634632,14.595000267028807,1.3893801824358012,14.291999816894533,-0.05551701590604363
1534,2001-10-16,14.361000061035154,14.479999542236328,14.199999809265135,14.380000114440918,12991900.0,-0.0034004015888837724,1.557087925726271,0.09500035762821944,73.90156294971808,68.39676266335161,-0.4457708320732845,-1.3568533405645375,-0.3937990777615461,-0.056065919172455736,28.33874473169733,0.2799997329711932,0.5651513264245018,1.091250085830687,-0.8831993663518674,3.0656995380132415,0.10402535973940985,2.0784748119219643,-1.0776556110027506,64.30894693463584,-17.303491597883436,0.9872247260912769,10,-0.46099996566772283,-1.336000442504881,0.08399963378906428,-0.4960002899169904,-1.0209999084472638,1,-0.02485901743854002,-1.333335982431183,14.40999984741211,1.446045337285233,14.732000350952148,1.2342364324634632,14.595000267028807,-0.02485901743854002
1535,2001-10-17,14.487000465393065,14.619999885559082,14.380000114440918,14.449999809265135,13149800.0,0.008773790392201164,-1.7118611191931492,-1.9473974802989698,70.62956415978228,70.06558530956588,-0.4818192556686949,-1.3967100058062325,-0.5215867034967214,-0.19855656926090326,26.435360870547527,0.25899982452392756,0.7333040654784764,1.1171004772186262,-0.8924208635570299,3.126621817994282,0.11233980683079814,2.121861147606454,-0.9913242116623167,56.5278320474184,-22.859754882527056,1.004760670387828,10,-0.587000370025633,-1.5120005607604963,-0.04200077056884588,-0.6220006942749006,-0.9070005416870099,2,-0.08062402041351413,1.557087925726271,14.361000061035154,-1.333335982431183,14.40999984741211,1.446045337285233,14.732000350952148,-0.08062402041351413
1536,2001-10-18,14.04699993133545,14.359999656677244,13.979999542236328,14.239999771118164,17149250.0,-0.030372093595820604,-1.3241553290461707,-5.216119387597299,57.82933159858253,70.75159579770815,0.019313603988658556,-0.8517619929299123,-0.08903888419456507,0.22548503108627926,23.849174817076634,0.5070009231567365,0.8016796938155935,0.5827499389648434,-1.3637937513518832,2.52929362928157,-0.3905219061935199,1.5560217841232067,-0.3687183264241245,8.1707726965585,-66.3957396959323,0.9732718451583635,10,-0.14699983596801758,-1.0720000267028809,-0.004500150680541992,-0.18200016021728516,-0.5970001220703143,3,-0.09582115215290943,-1.7118611191931492,14.487000465393065,1.557087925726271,14.361000061035154,-1.333335982431183,14.40999984741211,-0.09582115215290943
1537,2001-10-19,13.359999656677244,14.050000190734865,13.220000267028807,14.029999732971193,29341300.0,-0.048907259771937106,1.3380246880414763,3.47150586781966,53.80266401376111,70.78356388845043,0.7875672820187631,-0.01510707420741575,0.5861116181648356,0.8887609077733796,20.648120686065027,0.8299999237060582,0.8492428590044767,-0.19975032806396698,-1.9023281240129197,1.5028274678849858,-1.0510392260384442,0.6515385699105103,1.4400005340576207,9.150288502113968,-62.59651407602212,0.8512888979744766,10,0.6500005722045916,-0.38499975204467596,0.6825001239776629,0.5050001144409197,-0.34200000762939275,4,-0.021257443888649807,-1.3241553290461707,14.04699993133545,-1.7118611191931492,14.487000465393065,1.557087925726271,14.361000061035154,-0.021257443888649807
1538,2001-10-22,13.699999809265135,13.789999961853027,13.359999656677244,13.5,16165750.0,0.02544911387164306,1.2631588193515613,-0.2985071440161883,53.60000098443726,69.64692083211168,0.5278449117978798,-0.21748239721538987,0.23284236587728913,0.5261339014013409,17.274077612209926,0.430000305175783,0.8678305955320518,0.04579982757568146,-1.4446815486054838,1.5362812037568467,-0.6994408605149012,0.7910405156662641,1.068400382995609,34.2856909304185,-33.62599949988683,0.7452406880905826,10,0.310000419616701,-0.7249999046325666,0.2925002574920672,0.16499996185302912,-0.7200002670288068,0,-0.04890511573882139,1.3380246880414763,13.359999656677244,-1.3241553290461707,14.04699993133545,-1.7118611191931492,14.487000465393065,-0.04890511573882139
1539,2001-10-23,14.17199993133545,14.279999732971193,13.729999542236328,13.84000015258789,18848050.0,0.03445256413442488,1.0073022298253211,1.6600004768376277,56.9650484723301,68.0452738591423,0.12354912540852148,-0.5306617026383993,-0.25111655112663556,0.031882260587625666,13.342896375464369,0.5799999237060582,0.949114285507644,0.3996999740600593,-0.8263662780319372,1.6257662261520558,-0.21333315198593894,1.0127331001060575,0.5654322624206554,67.99999455043103,3.1985794133919114,0.613033126045998,10,-0.16199970245361328,-1.1970000267028809,-0.33950018882751465,-0.33700037002563477,-1.182999610900879,1,-0.07027944501430283,1.2631588193515613,13.699999809265135,1.3380246880414763,13.359999656677244,-1.3241553290461707,14.04699993133545,-0.07027944501430283
1540,2001-10-24,14.168999671936035,14.380000114440918,14.0,14.0,16850950.0,-0.00021170331738296078,-3.4970515041561097,0.5090354956668113,56.08387305466031,64.90552919320568,0.11987288407030405,-0.40683301752111944,-0.26035651438273355,0.018455171410298732,10.926315943046792,0.38000011444091797,1.0127289506766814,0.30674972534179723,-0.7364727941794147,1.3499722448630092,-0.21486153441880873,0.8283609851024032,0.5380838832855233,81.81030428791763,17.218211672449485,0.5216112597606057,10,-0.15899944305419922,-1.1939997673034668,-0.34400010108947754,-0.3340001106262207,-1.108999252319336,2,-0.058507977877232276,1.0073022298253211,14.17199993133545,1.2631588193515613,13.699999809265135,1.3380246880414763,13.359999656677244,-0.058507977877232276
1541,2001-10-25,13.98799991607666,14.390000343322756,13.859999656677244,14.31999969482422,10627250.0,-0.012774349640071958,1.2457605030216437,-1.9644995457341436,57.75991562070703,62.041499627223935,0.22989016955739672,-0.15269819701005716,-0.09724082586353688,0.17957290917970425,10.007100447807668,0.5300006866455114,0.9951886802927596,0.07434997558593714,-0.8791374504291785,1.0278374016010527,-0.40239373742162066,0.551093688593495,0.689341973381044,65.64099136476487,-1.3053554093322361,0.47674371300755797,10,-0.0029997825622558594,-1.0130000114440918,-0.312999963760376,-0.30299997329711914,-0.8579998016357422,3,-0.02916785779371389,-3.4970515041561097,14.168999671936035,1.0073022298253211,14.17199993133545,1.2631588193515613,13.699999809265135,-0.02916785779371389
1542,2001-10-26,14.35099983215332,14.399999618530273,14.029999732971193,14.100000381469727,9462500.0,0.025950809140301567,1.1203491168240542,-0.7560229456491412,59.69326120789539,60.029469117986004,-0.21550038138942718,-0.4712610206225296,-0.46163820854620496,-0.20267741503764647,9.928008818826509,0.4119997024536133,0.9011125493469692,0.3937998771667477,-0.5558479217601384,1.3434476760936338,-0.08102402229669536,0.8686237766301907,0.2971952248558054,95.28848190632168,26.43725886838787,0.47482389946344317,10,-0.430999755859375,-1.375999927520752,-0.8560001850128174,-0.8460001945495605,-1.053999900817871,4,-0.06278308364755891,1.2457605030216437,13.98799991607666,-3.4970515041561097,14.168999671936035,1.0073022298253211,14.17199993133545,-0.06278308364755891
1543,2001-10-29,14.269000053405762,14.43000030517578,14.18000030517578,14.1899995803833,9545950.0,-0.00571387218358399,-4.0505548705300285,0.314743609228244,55.61147317174312,57.997236920433224,-0.1738913046661672,-0.3102643755978143,-0.378697027198589,-0.14315505967608466,9.189160727041157,0.25,0.7128389261109849,0.2515501022338871,-0.6081327165345556,1.1112329210023297,-0.17829130715033514,0.6813915116181093,0.35063110780375695,76.99998910087703,9.6467396750582,0.4298414093842216,10,-0.3489999771118164,-1.1490001678466797,-1.2340004444122314,-1.2240004539489746,-0.8710002899169922,0,-0.08767260492506046,1.1203491168240542,14.35099983215332,1.2457605030216437,13.98799991607666,-3.4970515041561097,14.168999671936035,-0.08767260492506046
1544,2001-10-30,13.90999984741211,14.239999771118164,13.699999809265135,14.130000114440918,12935850.0,-0.02515945088303262,1.4545476219891578,-2.784796832371617,45.05693906261567,55.155834131859166,0.12785173855514742,0.09196392011656584,-0.02664722718625434,0.19328736530859914,8.56237433344436,0.5690002441406268,0.5081860973332386,-0.13190011978149485,-0.9468066959979584,0.6830064564349687,-0.5393534078897275,0.2755531683267378,0.6816386959137954,28.767108970934096,-33.80648722855723,0.40745328810823184,10,-0.08499956130981623,-0.7899999618530273,-0.9875001907348633,-0.8650002479553223,-0.2690000534057617,1,-0.06685839794231219,-4.0505548705300285,14.269000053405762,1.1203491168240542,14.35099983215332,1.2457605030216437,13.98799991607666,-0.06685839794231219
1545,2001-10-31,13.996999740600586,14.18000030517578,13.56999969482422,13.8100004196167,14628050.0,0.00625448556023267,1.2061486937431787,-0.8499958818659049,41.803724608890484,53.3752111330045,-0.04019079440764095,0.03901934599962509,-0.1293045426637871,0.08240985923449884,8.205737688219648,0.610000610351559,0.33868185148316066,-0.06525020599365305,-0.8524993289380305,0.7219989169507244,-0.45887476746584177,0.32837435547853566,0.5672060371993766,49.651132875569985,-8.599030614553499,0.3936245614721886,10,-0.1719994544982928,-0.7019996643066406,-1.2295000553131104,-0.9520001411437988,-0.2869997024536133,2,-0.07201539178729488,1.4545476219891578,13.90999984741211,-4.0505548705300285,14.269000053405762,1.1203491168240542,14.35099983215332,-0.07201539178729488
1546,2001-11-01,13.83199977874756,13.970000267028807,13.539999961853027,13.8100004196167,11807850.0,-0.011788237830312798,1.885904837491542,0.11764405889343728,37.758430454056224,51.592518515259506,0.10181062339594327,0.22849316452394497,0.012317411751753937,0.22172359310163792,8.486957068075537,0.4569997787475586,0.19781613293098488,-0.23835015296935858,-1.011819248239064,0.5351189423003468,-0.6250847006042122,0.14838439466549502,0.7053218888369788,32.80895553414876,-19.785462370840612,0.3867345476348531,11,0.06300020217895153,-0.0019998550415056826,-1.0720000267028826,-0.7870001792907733,-0.36199951171875355,3,-0.0558125630045927,1.2061486937431787,13.996999740600586,1.4545476219891578,13.90999984741211,-4.0505548705300285,14.269000053405762,-0.0558125630045927
1547,2001-11-02,13.619000434875488,13.93000030517578,13.390000343322756,13.800000190734865,11488700.0,-0.015399027420412437,1.4489795035703354,-8.227501300502277,38.91226063565984,49.96054736539535,0.39718063769916334,0.4860220842356533,0.19582234009203958,0.4087827800037491,8.619809943515438,0.5399999618530238,0.062039725987062866,-0.4637995243072517,-1.1967581594322017,0.2691591108176983,-0.8302788418697258,-0.0973202067447776,0.8919748046979361,22.019240380039136,-27.17363964082567,0.3664793175624748,11,0.2909998893737793,0.2109994888305664,-0.9240007400512695,-0.5740008354187012,-0.4010000228881836,4,-0.03590574233203925,1.885904837491542,13.83199977874756,1.2061486937431787,13.996999740600586,1.4545476219891578,13.90999984741211,-0.03590574233203925
1548,2001-11-05,14.008999824523926,14.039999961853027,13.720000267028807,13.770000457763672,12377400.0,0.028636418033274103,1.1262463524290327,-1.3204402714550536,45.49641457013279,48.68625470959565,0.06215907316235736,0.13997986999153866,-0.22010235586389904,0.009856839539896356,8.445333145188998,0.42099952697753906,0.022019154618391212,-0.09715013504028391,-0.7859953822613512,0.5916951121807834,-0.4415727586508176,0.24727248857024975,0.47615591559860704,72.82351740008005,24.487574841964218,0.3444226236105337,11,-0.0989995002746582,-0.1789999008178711,-1.3015000820159912,-0.9640002250671387,-0.6909999847412109,0,-0.05082446299571375,1.4489795035703354,13.619000434875488,1.885904837491542,13.83199977874756,1.2061486937431787,13.996999740600586,-0.05082446299571375
1549,2001-11-06,13.510000228881836,14.050000190734865,13.510000228881836,14.029999732971193,14501950.0,-0.03561993018006537,-1.0769249109139027,-2.175735907329752,38.58910975454636,46.74239212069409,0.5111294019278301,0.6475270484458449,0.2495081577785907,0.4941433478823338,8.94918017321915,0.5399999618530291,0.039021763654769615,-0.5804997444152828,-1.3094837618425093,0.14848427301194356,-0.944991753128896,-0.21600773570166965,0.9498524017788217,15.189859665006633,-30.783438608004833,0.3644920087136128,11,0.40000009536743164,0.31999969482421875,-0.8025004863739014,-0.46500062942504883,-0.3870000839233416,1,-0.008290189748008325,1.1262463524290327,14.008999824523926,1.4489795035703354,13.619000434875488,1.885904837491542,13.83199977874756,-0.008290189748008325
1550,2001-11-07,13.51200008392334,13.65999984741211,13.300000190734865,13.5,17224900.0,0.00014802775778122168,1.3376630614841925,-0.023077106476004902,43.0392914963883,45.106767217992015,0.45386183899750243,0.6156606338896253,0.21205607097525814,0.47705315171976537,10.030485504055155,0.3599996566772443,0.03391389416452739,-0.5394999027252201,-1.3056074971708522,0.22660769172041206,-0.9225536999480362,-0.156446105502404,0.9230554994646809,28.266652425129973,-21.55943803109,0.3830537972228162,11,0.3530001640319824,0.3880000114440918,-0.8045003414154053,-0.46700048446655273,-0.5010004043579102,2,0.009547047756200966,-1.0769249109139027,13.510000228881836,1.1262463524290327,14.008999824523926,1.4489795035703354,13.619000434875488,0.009547047756200966
1551,2001-11-08,13.850000381469727,13.899999618530273,13.579999923706055,13.630000114440918,17313400.0,0.025014823523316965,1.0000059604879254,18.333227370261465,57.012033933788146,44.80885307642455,0.1053012635608841,0.2308193059012602,-0.15797411835614739,0.12772277139971422,10.46459063879853,0.3879995346069336,-0.01863792585745294,-0.1642496109008782,-0.8904991423849875,0.5619999205832311,-0.5273743766429337,0.19887515484117735,0.5607540955911094,73.33335876464821,17.603535456905334,0.3631247657420549,11,0.014999866485595703,0.04999971389770508,-1.1300005912780762,-0.8050007820129395,-1.0,3,-0.010108327759330904,1.3376630614841925,13.51200008392334,-1.0769249109139027,13.510000228881836,1.1262463524290327,14.008999824523926,-0.010108327759330904
1552,2001-11-09,14.005999565124512,14.1899995803833,13.770000457763672,13.800000190734865,15008300.0,0.011263478654015113,-2.157901907356948,0.9363596561574694,54.622356216923926,44.69895119255575,-0.11709668892401481,0.01859456420196004,-0.34111128287558223,-0.042518776731453656,10.544651320294296,0.4199991226196289,-0.06551351968403729,0.02804961204528844,-0.6149500932282663,0.6710493173188432,-0.29345024059148983,0.3495494646820667,0.38093982773568413,79.32582680405297,20.020790574738726,0.3214998526367775,11,-0.23599958419799805,-0.10599946975708008,-1.128499984741211,-0.9609999656677246,-0.7159996032714844,4,-0.038269264225194166,1.0000059604879254,13.850000381469727,1.3376630614841925,13.51200008392334,-1.0769249109139027,13.510000228881836,-0.038269264225194166
1553,2001-11-12,13.609999656677244,14.229999542236328,13.380000114440918,14.050000190734865,15352700.0,-0.02827359137103802,1.1250005960470162,-2.13593140931274,41.31105850268879,44.282742241452766,0.1962290052058311,0.37058768463213987,0.022202707036772296,0.335146844469401,11.091151863099466,0.8499994277954102,-0.11894479115067469,-0.32795028686523686,-0.957168890637849,0.3012683169073753,-0.6425595887515421,-0.013340984978931658,0.7536009536663233,33.33329915143403,-23.844451482960224,0.3146093018863059,11,0.15500020980835139,0.2900004386901873,-0.7349998950958234,-0.5650000572204572,-0.42000007629394354,0,-0.028802296442206,-2.157901907356948,14.005999565124512,1.0000059604879254,13.850000381469727,1.3376630614841925,13.51200008392334,-0.028802296442206
1554,2001-11-13,14.003999710083008,14.0600004196167,13.8100004196167,13.899999618530273,11296750.0,0.028949306638113015,1.314798626012168,-0.2363635575476709,47.724136660979696,44.94056580279601,-0.2045450272582574,-0.054313974206586124,-0.40476976538128184,-0.07535398309403618,11.90782117511322,0.4500007629394549,-0.20672241005485859,0.08389978408813548,-0.5142763827204977,0.6820759508967686,-0.215188299316182,0.38298786749245295,0.33672889339426426,75.69892583382465,20.74322428284804,0.299088083404317,11,-0.2389998435974121,0.006000518798828125,-1.0414998531341553,-0.9590001106262207,-0.9019994735717773,1,-0.04898599575136853,1.1250005960470162,13.609999656677244,-2.157901907356948,14.005999565124512,1.0000059604879254,13.850000381469727,-0.04898599575136853
1555,2001-11-14,13.319000244140625,14.25,13.270000457763672,14.020000457763672,27345200.0,-0.0489145587063371,-1.4530658429337369,-6.7403807357957675,41.89876262453036,45.400602710626465,0.41813787266727687,0.567807020947491,0.2380374060435848,0.5901755258260515,12.803473853947494,0.9799995422363281,-0.28937333933591525,-0.5426996707916256,-1.135880806022044,0.050481464438792756,-0.8392902384068339,-0.24610910317641732,0.999313792607678,4.999980537249757,-46.5963183268331,0.29659056761520913,11,0.44099998474121094,0.6909999847412109,-0.08900046348571777,-0.2740006446838379,0.16099929809570312,2,-0.014715826682889066,1.314798626012168,14.003999710083008,1.1250005960470162,13.609999656677244,-2.157901907356948,14.005999565124512,-0.014715826682889066
1556,2001-11-15,12.701000213623047,13.210000038146973,12.619999885559082,13.130000114440918,41820552.0,-0.046399881311621205,1.003396960222535,0.6119825536152544,31.181560659514986,44.54163604661037,0.959763396196939,1.1381514174392322,0.8148528742378929,1.192770127645593,14.372078991272868,0.699000358581543,-0.31484212625855434,-1.0933997154235833,-1.8739063349314513,-0.31289309591571524,-1.4836530251775173,-0.7031464056696493,1.5953475477308654,4.969344931104349,-39.40238031176611,0.390253309753934,11,0.7339997291564941,1.0089998245239258,0.6289997100830078,0.34399938583374023,1.0949993133544922,3,0.024407484507391608,-1.4530658429337369,13.319000244140625,1.314798626012168,14.003999710083008,1.1250005960470162,13.609999656677244,0.024407484507391608
1557,2001-11-16,13.076000213623047,13.210000038146973,12.630000114440918,12.8100004196167,24277500.0,0.029525233736928502,1.1722866240786942,-0.6200462832257764,37.24609196182773,43.62493353457647,0.5583557228922018,0.7808168642649811,0.401983294712716,0.8047082569823196,14.875669683407208,0.5799999237060547,-0.32879328814118836,-0.7041997432708733,-1.5271619205698812,0.11876243402813458,-1.1156808319203773,-0.29271865462136937,1.1739997863769531,27.975478285188387,-11.762171654553924,0.41148108864950383,11,0.35899972915649414,0.6339998245239258,0.32649946212768555,-0.031000614166259766,0.7199993133544922,4,-0.017283559839488705,1.003396960222535,12.701000213623047,-1.4530658429337369,13.319000244140625,1.314798626012168,14.003999710083008,-0.017283559839488705
1558,2001-11-19,13.029999732971193,13.300000190734865,12.93000030517578,13.109999656677244,17461250.0,-0.0035179320817024795,-1.642867847411436,-0.30075182578578263,39.9174996935085,43.77253241668338,0.5038679890698194,0.8158795481989092,0.4162780558055932,0.8371509585531527,15.330470591203177,0.3699998855590856,-0.3160518190274857,-0.7167002201080308,-1.6053349324842436,0.17193449226818203,-1.1610175762961372,-0.2723828639199244,1.15480026245117,25.153363105912362,-15.312200198854,0.44431735618810625,11,0.40500020980834783,0.6550002098083478,0.3975000381469709,0.014999866485593927,0.7659997940063459,0,0.019953970392180942,1.1722866240786942,13.076000213623047,1.003396960222535,12.701000213623047,-1.4530658429337369,13.319000244140625,0.019953970392180942
1559,2001-11-20,13.175999641418455,13.25,12.6899995803833,12.850000381469727,27158200.0,0.011204904945456118,1.362871082943514,-4.0749946355770135,40.71896260529394,43.514718095450675,0.34141064794611964,0.6233978378454896,0.24348380307979411,0.6858091762822447,16.793382389202876,0.5600004196166992,-0.2918641161327997,-0.5209002971649195,-1.420743358632512,0.37894276430267304,-0.9708218278987157,-0.07097876643112322,0.9462083496093765,34.11041207503709,-4.978711131986188,0.4499215307337963,11,0.25900030136108576,0.4440002441406268,0.2865002155303973,-0.13100004196166815,0.6199998855590838,1,0.0010625333444027607,-1.642867847411436,13.029999732971193,1.1722866240786942,13.076000213623047,1.003396960222535,12.701000213623047,0.0010625333444027607
1560,2001-11-21,13.34000015258789,13.510000228881836,13.260000228881836,13.380000114440918,18571400.0,0.01244691223684491,-1.5000023841880648,-0.12269954802755782,44.43690811833416,42.11748189373356,0.1681264433085392,0.41540436228857125,0.0803161294775876,0.5123365541279483,18.285497002382474,0.3340005874633807,-0.32272905473346647,-0.3154498100280758,-1.1999711591973394,0.5690715391411878,-0.7577104846127067,0.1268108645565551,0.7221195142211911,80.89887520051262,39.32105109448979,0.44226067458463136,11,0.09499979019165039,0.2799997329711914,0.12249970436096191,-0.2950005531311035,0.7010002136230469,2,-0.017841072965092075,1.362871082943514,13.175999641418455,-1.642867847411436,13.029999732971193,1.1722866240786942,13.076000213623047,-0.017841072965092075
1561,2001-11-22,13.579999923706055,13.75,13.34000015258789,13.359999656677244,13416100.0,0.017990987134404612,-2.1538537719758355,-5.500011920940368,49.561693360911086,41.555186020843244,-0.127621350838238,0.15101356781190134,-0.16333057921525374,0.2616412868679472,19.444579097456156,0.4099998474121094,-0.27321528528307937,-0.05505003929138219,-0.9259933413958592,0.8158932628130948,-0.4905216903436216,0.3804216117608572,0.4244349518530264,84.82142020853112,39.08541805062494,0.43547165105223873,11,-0.14499998092651367,-0.05499982833862305,-0.1424999237060547,-0.5350003242492676,0.5,3,-0.007363798382293063,-1.5000023841880648,13.34000015258789,1.362871082943514,13.175999641418455,-1.642867847411436,13.029999732971193,-0.007363798382293063
1562,2001-11-23,13.449999809265135,13.81999969482422,13.300000190734865,13.8100004196167,14282450.0,-0.009572909806426666,1.736845539554959,-1.6363644245232667,43.32776169474947,41.77926415329443,-0.09474760536627613,0.22140352472217195,-0.023443626421103758,0.38108731926570094,20.629778611068037,0.5199995040893555,-0.25299078654528984,-0.1400001525878931,-0.945787758235527,0.6657874530597407,-0.54289395541171,0.2628936502359238,0.4990576666939468,67.25665061174378,23.916500594281402,0.40289380282381726,11,-0.014999866485593927,0.0750002861022967,-0.012499809265134942,-0.40500020980834783,0.6300001144409197,4,0.0257248864400772,-2.1538537719758355,13.579999923706055,-1.5000023841880648,13.34000015258789,1.362871082943514,13.175999641418455,0.0257248864400772
1563,2001-11-26,13.017999649047852,13.529999732971193,12.960000038146973,13.5,14383600.0,-0.032118971475352476,1.1033206176714783,1.3388875937778089,44.03201588069122,41.369028511040156,0.2731733370303928,0.5848626761776679,0.4110805267173987,0.8015108961932729,22.102213281620507,0.5699996948242205,-0.33513911197671753,-0.5094502925872799,-1.2870360358584634,0.26813545068390354,-0.8982431642228708,-0.12065742095168908,0.8778955232952299,29.026551809406897,-17.13604673789162,0.3887928716355913,11,0.41700029373168945,0.5070004463195801,0.4745004177093506,0.026999950408935547,1.0620002746582031,0,0.05976339675094322,1.736845539554959,13.449999809265135,-2.1538537719758355,13.579999923706055,-1.5000023841880648,13.34000015258789,0.05976339675094322
1564,2001-11-27,12.979999542236328,13.239999771118164,12.779999732971193,13.06999969482422,23170550.0,-0.00291904346566052,1.1395335426979567,0.18672217231814286,43.60268707716252,41.55835345022151,0.16834707506347257,0.5793191181983186,0.45211775901082163,0.8295119792071635,22.956330176539648,0.4600000381469709,-0.4265400797556147,-0.5009503841400154,-1.2933020504398964,0.2914012821598657,-0.897126217289955,-0.10477455099007571,0.8648598186353933,19.230751596258123,-27.989525154274283,0.39617583314994026,11,0.24000024795532227,0.5450005531311035,0.512500524520874,0.06500005722045898,0.7510004043579102,1,0.06286594865323258,1.1033206176714783,13.017999649047852,1.736845539554959,13.449999809265135,-2.1538537719758355,13.579999923706055,0.06286594865323258
1565,2001-11-28,12.98900032043457,13.06999969482422,12.770000457763672,12.989999771118164,14260250.0,0.0006934344002829107,2.7267148442127107,0.011104988767854653,38.75685616779884,42.40005295114194,0.12025964763596164,0.5174600143537855,0.4685332468902246,0.8139757812155644,23.666336794233032,0.29999923706054865,-0.44061693890896514,-0.4415496349334713,-1.2238612415996037,0.3407619717326611,-0.8327054382665384,-0.050393831600404226,0.8068646614246457,20.85714493317005,-22.10741764448773,0.39115580333306627,11,0.23599958419799805,0.5359997749328613,0.5034997463226318,0.0559992790222168,1.0809993743896502,2,0.06212943156783046,1.1395335426979567,12.979999542236328,1.1033206176714783,13.017999649047852,1.736845539554959,13.449999809265135,0.06212943156783046
1566,2001-11-29,13.0600004196167,13.3100004196167,12.93000030517578,13.0,15953550.0,0.005466171177964441,-2.8000047683760796,-60.033396946564885,37.366469088380406,42.413428187425566,0.11794193859898705,0.40649966334278886,0.43474356748549425,0.7377448111040419,24.16411672991205,0.38000011444091975,-0.5132449548179387,-0.33194956779479945,-1.107008171266111,0.44310903567651216,-0.7194788695304553,0.05557973394085636,0.688829958390512,27.619064054263156,-10.302135185347673,0.3875293017356557,11,0.19499921798706055,0.4649996757507324,0.43249964714050293,-0.01500082015991211,0.8699998855590803,3,0.0751148480149153,2.7267148442127107,12.98900032043457,1.1395335426979567,12.979999542236328,1.1033206176714783,13.017999649047852,0.0751148480149153
1567,2001-11-30,13.130000114440918,13.239999771118164,12.84000015258789,13.050000190734865,16543150.0,0.005359853949091553,1.6666709052299633,1.3333227370261167,42.97835902226377,42.75352366839837,0.06303664549703392,0.31409050006202577,0.4264238184664375,0.6638741113101538,24.504574091321942,0.39999961853027344,-0.5066295003002406,-0.2374998569488529,-1.0132521232863994,0.5382524093886936,-0.6253759901176252,0.15037627621991945,0.5736770438683685,47.36842105263147,8.500601504283942,0.3878761331687728,11,0.1249995231628418,0.39499998092651367,0.34999990463256836,-0.08500051498413086,0.6610002517700195,4,0.07235337402779507,-2.8000047683760796,13.0600004196167,2.7267148442127107,12.98900032043457,1.1395335426979567,12.979999542236328,0.07235337402779507
1568,2001-12-03,13.29699993133545,13.34000015258789,12.899999618530273,13.109999656677244,15109500.0,0.012718950147674324,2.2234386680733036,2.337505662446728,38.92197475976588,42.553858352228595,-0.06940490718732484,0.09593299966186031,0.3126783152226871,0.4929930240089888,25.030036171209158,0.4400005340576172,-0.38537903166267284,-0.034900045394897106,-0.7496485842662146,0.6798484934764204,-0.39227431483055497,0.32247422404076076,0.3633301360638299,92.45609749568337,55.84103487778591,0.3573742694356585,12,-0.0019998550415039062,0.22800016403198242,0.15050005912780762,-0.2520003318786621,0.6529998779296857,0,0.0588854626166766,1.6666709052299633,13.130000114440918,-2.8000047683760796,13.0600004196167,2.7267148442127107,12.98900032043457,0.0588854626166766
1569,2001-12-04,13.39799976348877,13.529999732971193,13.279999732971193,13.43000030517578,16454550.0,0.007595685694132159,1.1551780128170543,-0.17112564003181197,51.51514153844016,43.34032873224037,-0.15153821573374238,-0.01463836522185602,0.26723663239057593,0.395270219627605,25.089154424520498,0.25,-0.31179837830178947,0.07169981002807546,-0.6389164203136897,0.7823160403698406,-0.2836083051428062,0.42700792519895714,0.22071709663690164,82.63156639901,40.281712717798335,0.35530811517088234,12,-0.10299968719482422,0.037000179290771484,0.12200021743774414,-0.3530001640319824,0.3620004653930664,1,0.05090313272551472,2.2234386680733036,13.29699993133545,1.6666709052299633,13.130000114440918,-2.8000047683760796,13.0600004196167,0.05090313272551472
1570,2001-12-05,13.640999794006348,13.68000030517578,13.43000030517578,13.479999542236328,15569150.0,0.01813703797635413,1.092039056545833,-5.031172701535073,71.05732596201631,45.7287323545854,-0.3881717121293722,-0.26085258826107705,0.06571070286601,0.1632526447045457,24.71049514435413,0.28200054168700994,-0.24362296205185174,0.30824985504150426,-0.41174322713943745,1.028242937222446,-0.051746686048966595,0.6682463961319751,-1.0209999084472656,95.35708284703541,46.28449687162926,0.3599965410904705,12,-0.34599971771240234,-0.20599985122680664,-0.16849970817565918,-0.5960001945495605,-0.13099956512451172,2,0.00659776804830936,1.1551780128170543,13.39799976348877,2.2234386680733036,13.29699993133545,1.6666709052299633,13.130000114440918,0.00659776804830936
1571,2001-12-06,13.710000038146973,13.829999923706055,13.399999618530273,13.729999542236328,14922500.0,0.005058298158683527,2.9090889386918204,-0.12422032803975809,66.45896455612342,48.29886600584916,-0.48812358353028884,-0.35930061305299965,0.020821076334621935,0.10047842741010449,24.764116424400452,0.43000030517578125,-0.18380470875259824,0.3842501163482659,-0.31704827267175517,1.085548505368287,0.03360092183825536,0.7348993108582764,-1.0688001441955564,87.87879663612982,34.644762749463766,0.35064919451001025,12,-0.4099998474121094,-0.27500009536743164,-0.14999985694885254,-0.6650004386901855,0.26999950408935547,3,0.026258180574440404,1.092039056545833,13.640999794006348,1.1551780128170543,13.39799976348877,2.2234386680733036,13.29699993133545,0.026258180574440404
1572,2001-12-07,13.470000267028807,13.630000114440918,13.300000190734865,13.56999969482422,12476200.0,-0.01750545371629364,1.999995665121989,5.000095369796563,60.377366978230064,50.11501612779793,-0.27377920000720835,-0.17024397108679779,0.26587605247367385,0.3441423811762494,25.531997166956767,0.4099998474121076,-0.1598697465121255,0.17105031013488592,-0.45804195438532247,0.8001425746550943,-0.14349582212521916,0.485596442394991,-0.7812483718872052,61.29037219947969,4.318253404355929,0.3145461322601045,12,-0.17000007629394354,-0.0350003242492658,0.39249968528747736,-0.4250006675720197,0.21199989318847834,4,0.0341499650354824,2.9090889386918204,13.710000038146973,1.092039056545833,13.640999794006348,1.1551780128170543,13.39799976348877,0.0341499650354824
1573,2001-12-10,13.218000411987305,13.520000457763672,13.199999809265135,13.350000381469727,8300200.0,-0.018708229402068732,-2.8095048875466304,1.320007247966231,50.94341320174407,50.93065236386254,0.010699416119742011,0.05363226961296874,0.5335180358186644,0.595456254277348,25.776866499951655,0.32000064849853693,-0.18924860559890533,-0.06134958267211843,-0.6738447142995074,0.5511455489552706,-0.3675971484858138,0.24489798314157696,-0.4835985957031248,2.8572380083048077,-54.65184359899952,0.3062475658136949,12,0.0819997787475586,0.21699953079223633,0.6519997119903564,-0.17300081253051758,0.9019994735717773,0,0.043349972489332256,1.999995665121989,13.470000267028807,2.9090889386918204,13.710000038146973,1.092039056545833,13.640999794006348,0.043349972489332256
1574,2001-12-11,13.317999839782715,13.399999618530273,13.140000343322756,13.210000038146973,8243100.0,0.0075653975396097195,-1.0967751859286592,-0.8181805045805277,49.49120453670256,52.12335773818518,-0.040579998118241534,-0.10582115281234294,0.4391363268132835,0.49432347252246345,26.076030193175274,0.25999927520751775,-0.17646304708329907,0.07294983863830495,-0.436913026130032,0.5828127034066419,-0.18198159374586353,0.32788127102247344,-0.5397740992016598,25.797044160676062,-27.565613152546877,0.25493143238416854,12,0.017000198364257812,0.11700010299682617,0.5520002841949463,-0.27300024032592773,0.6389999389648455,1,0.04745457103810358,-2.8095048875466304,13.218000411987305,1.999995665121989,13.470000267028807,2.9090889386918204,13.710000038146973,0.04745457103810358
1575,2001-12-12,13.123000144958494,13.380000114440918,13.100000381469727,13.369999885559082,11300450.0,-0.014641815375438738,1.0973747187198628,-2.2870388358087865,39.20642750474694,52.327797562225896,0.19604246247827462,0.07772691970018641,0.6321554232945594,0.6854157559228238,25.634086347627765,0.2799997329711914,-0.13920767732217776,-0.11224985122680842,-0.6236601605198597,0.3991604580662429,-0.3679550058733341,0.14345530341971724,-0.30270343705243974,3.1506545083999344,-44.32285651453739,0.2557051546465257,12,0.21199989318847834,0.3119997978210467,0.7469999790191668,-0.07800054550170721,1.046999931335451,2,0.04854073587494856,-1.0967751859286592,13.317999839782715,-2.8095048875466304,13.218000411987305,1.999995665121989,13.470000267028807,0.04854073587494856
1576,2001-12-13,13.01099967956543,13.239999771118164,12.850000381469727,13.140000343322756,13115000.0,-0.008534669218615565,1.3708204219942548,0.5222704422428007,39.54263614848245,51.9460505762502,0.33565937787514954,0.22571508380715244,0.738253968275739,0.7953246996082513,24.570068968621992,0.3899993896484375,-0.09646065349019928,-0.23975028991699254,-0.6991269355290157,0.21962635569503064,-0.46943861272300325,-0.01006196711098184,0.819000244140625,20.640942719611097,-23.325081448334323,0.2296883228060116,12,0.32900047302246094,0.42400026321411133,0.8715004920959473,0.03399991989135742,1.569000244140625,3,0.038352206717837234,1.0973747187198628,13.123000144958494,-1.0967751859286592,13.317999839782715,-2.8095048875466304,13.218000411987305,0.038352206717837234
1577,2001-12-14,12.850000381469727,13.09000015258789,12.829999923706055,12.899999618530273,11644800.0,-0.012374091312027491,-4.777773068282965,0.3875889906629058,45.404831813088094,52.66636802661933,0.5059722257650936,0.3888515392872236,0.9010302177141867,0.9521573438528605,23.46179059871652,0.26000022888183594,-0.034664339322622695,-0.3894495964050293,-0.8771696942929577,0.09827050148289906,-0.6333096453489944,-0.14558954746106423,0.9603995513916015,2.898614823680959,-41.18263648068457,0.2438600489439646,12,0.4799995422363281,0.5849995613098145,1.0324997901916504,0.19499921798706055,1.4809999465942383,4,0.08793767527011997,1.3708204219942548,13.01099967956543,1.0973747187198628,13.123000144958494,-1.0967751859286592,13.317999839782715,0.08793767527011997
1578,2001-12-17,13.289999961853027,13.380000114440918,12.829999923706055,12.90999984741211,12277500.0,0.03424121146469372,-1.037037887363991,-7.600118257419699,56.95068645349681,53.27031746162562,0.07249936052415862,-0.03232823467893908,0.46241213891196686,0.5076811989657717,22.228003572633803,0.5500001907348633,0.041751835600528864,0.03754997253417969,-0.44042660381046694,0.5155265488788263,-0.20143831563814274,0.2765382607065021,0.48118397064208906,80.70180428584813,32.09422611163248,0.2389882881723232,12,0.039999961853027344,0.14499998092651367,0.5450000762939453,-0.24500036239624023,1.2600002288818377,0,0.029495876560529544,-4.777773068282965,12.850000381469727,1.3708204219942548,13.01099967956543,1.0973747187198628,13.123000144958494,0.029495876560529544
1579,2001-12-18,13.1899995803833,13.369999885559082,13.119999885559082,13.289999961853027,10069400.0,-0.007524483202164256,-1.0833353201567206,-0.26315881935155183,54.33001759018926,51.41172764253373,0.1563320785584832,0.07249143814687997,0.553601632107009,0.6026738675735164,20.64785017181898,0.25,0.08543701066026799,-0.06315040588378906,-0.5406963769427975,0.41439556517521936,-0.3019233914132933,0.17562257964571515,0.5435369917602539,65.45446033323104,12.7857161872723,0.2387729855295044,12,0.1400003433227539,0.24500036239624023,0.6425004005432129,-0.14999961853027344,1.7899999618530273,1,0.07050798595618724,-1.037037887363991,13.289999961853027,-4.777773068282965,12.850000381469727,1.3708204219942548,13.01099967956543,0.07050798595618724
1580,2001-12-19,13.10200023651123,13.289999961853027,13.029999732971193,13.18000030517578,12796450.0,-0.006671671468659213,-1.3423330541057414,0.779997711190354,50.898200661780535,49.68275387649564,0.17861737919814047,0.1494063484052539,0.6164662856424634,0.6841449270059634,19.68017496688778,0.26000022888183416,0.13069086866257962,-0.13924975395202566,-0.6195368021601997,0.34103729425614837,-0.3793932780561118,0.10089377015206047,0.5953948696948235,49.45458517782552,-6.119109178067973,0.2401435241040867,12,0.12799978256225586,0.33299970626831055,0.7854998111724854,-0.062000274658203125,1.7290000915527344,2,0.06525717652284202,-1.0833353201567206,13.1899995803833,-1.037037887363991,13.289999961853027,-4.777773068282965,12.850000381469727,0.06525717652284202
1581,2001-12-20,13.479999542236328,13.479999542236328,13.06999969482422,13.09000015258789,14168150.0,0.028850503656054682,1.1025666105872596,-4.999987773417077,56.613753181170566,49.26457456571126,-0.2631070248636327,-0.2492479330309525,0.20743834706813757,0.30805612375772284,19.021239252171377,0.4099998474121076,0.12953939710172513,0.2437495708465569,-0.2235966118080288,0.7110957535011426,0.010076479519264936,0.4774226621738489,0.1826997566697255,100.0,41.59606396502812,0.2336730913272925,12,-0.30499935150146484,-0.25499963760375977,0.4050006866455078,-0.4399995803833008,1.6200008392333984,3,0.05118698497694063,-1.3423330541057414,13.10200023651123,-1.0833353201567206,13.1899995803833,-1.037037887363991,13.289999961853027,0.05118698497694063
1582,2001-12-21,13.795999526977539,13.850000381469727,13.25,13.40999984741211,25162550.0,0.023442136162623806,1.429144514071483,0.989744317070308,58.92665640086707,50.15160158783603,-0.5900511270304651,-0.567071462880989,-0.14097466417999982,-0.006284101356744287,18.38646035359674,0.6000003814697266,0.06254020664812998,0.5424495697021481,0.019481534017019797,1.0654176053872764,0.28096555185958394,0.8039335875447122,-0.9659996032714844,94.70580095516985,38.93170874966944,0.26148401784256375,12,-0.45599937438964844,-0.5559992790222168,-0.22349953651428223,-0.7559995651245117,1.3740005493164062,4,0.05682809681135703,1.1025666105872596,13.479999542236328,-1.3423330541057414,13.10200023651123,-1.0833353201567206,13.1899995803833,0.05682809681135703
1583,2001-12-24,13.795999526977539,13.795999526977539,13.795999526977539,13.795999526977539,0.0,0.0,1.0,0.0,57.38678823489014,51.028888665412424,-0.5581333864770919,-0.5331310760982593,-0.16367535025115032,-0.010020350919297982,17.24233502775502,0.0,0.0053808878570063,0.5035495758056641,-0.059825093881762825,1.066924245493091,0.22186224096195062,0.7852369106493775,-0.9455995941162101,93.41453514810432,39.34250639012343,0.2816873348437138,12,-0.45599937438964844,-0.5259995460510254,-0.22349953651428223,-0.7709999084472656,1.1660003662109357,0,0.03877941573136856,1.429144514071483,13.795999526977539,1.1025666105872596,13.479999542236328,-1.3423330541057414,13.10200023651123,0.03877941573136856
1584,2001-12-25,13.795999526977539,13.795999526977539,13.795999526977539,13.795999526977539,0.0,0.0,1.0,0.0,53.16197267220143,52.579504795129594,-0.5399836604145989,-0.49420193107158994,-0.18526442404618138,-0.011782664429883738,15.800490135300443,0.0,-0.024481307539929276,0.46274957656860316,-0.12309240969173452,1.0485915628289408,0.16982858343843432,0.755670569698772,-0.9256075851440428,93.41453514810432,42.72386264808608,0.29292099313016867,12,-0.45599937438964844,-0.5259995460510254,-0.23599958419799805,-0.7709999084472656,1.2250003814697266,1,0.05465357274642613,1.0,13.795999526977539,1.429144514071483,13.795999526977539,1.1025666105872596,13.479999542236328,0.05465357274642613
1585,2001-12-26,13.795999526977539,13.795999526977539,13.795999526977539,13.795999526977539,0.0,0.0,1.0,0.0,51.80519717100298,53.94201157540965,-0.4855388860415104,-0.45391620596913285,-0.21136060886923502,-0.018512692099319494,14.267500361574431,0.0,-0.01040079310182307,0.4223996162414547,-0.17466662058831517,1.0194658530712246,0.12386649782656889,0.7209327346563406,-0.9060154163513179,93.07681962122044,45.14494735009484,0.29853311841488533,12,-0.45599937438964844,-0.48599910736083984,-0.26849961280822754,-0.7709999084472656,1.3140001296997053,2,0.08582198143335118,1.0,13.795999526977539,1.0,13.795999526977539,1.429144514071483,13.795999526977539,0.08582198143335118
1586,2001-12-27,14.041000366210938,14.0600004196167,13.850000381469727,13.880000114440918,8298500.0,0.017758832098704325,1.1105493441703767,100.0,61.96063123939006,55.78154484499875,-0.6359456569906285,-0.6552497137568256,-0.4659640460674641,-0.26914268673471753,13.47122579270248,0.26400089263916016,0.008382646696466267,0.6183504581451409,-0.029281522372158975,1.2659824386624408,0.29453446788649096,0.9421664484037908,-1.1318159301678463,97.65431560952119,49.288418634446025,0.3238159902586496,12,-0.5960001945495605,-0.625999927520752,-0.513500452041626,-1.016000747680664,1.2389993667602557,3,0.056263794690450064,1.0,13.795999526977539,1.0,13.795999526977539,1.0,13.795999526977539,0.056263794690450064
1587,2001-12-28,14.079999923706055,14.149999618530273,13.979999542236328,14.020000457763672,6934100.0,0.0027775483568084347,-1.4285500197544994,0.37266690755297033,69.82521510333822,57.21204802831447,-0.538779815792239,-0.6529031628426374,-0.49216354738072177,-0.31174957535134595,12.572023247128495,0.1700000762939453,0.07384468972218272,0.6098500251770016,-0.08503645171120233,1.3047365020652055,0.26240678673289963,0.9572932636211036,-1.1247828483200184,80.22608002241404,25.025329155052262,0.3474432384441016,12,-0.49000024795532227,-0.619999885559082,-0.5999999046325684,-1.1050000190734863,1.0900001525878906,4,0.07244321472234727,1.1105493441703767,14.041000366210938,1.0,13.795999526977539,1.0,13.795999526977539,0.07244321472234727
1588,2001-12-31,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0.0,0.0,1.0,0.0,68.37031468057174,58.77208103835697,-0.4636961674169342,-0.6231861434501873,-0.49006047986156176,-0.3179323117923616,11.872312486308827,0.0,0.15342710997907538,0.5707000255584713,-0.16984045523370916,1.3112405063506518,0.20042978516238108,0.9409702659545616,-1.0530958957313636,80.22608002241404,20.425830860573782,0.3702702403960904,12,-0.49000024795532227,-0.619999885559082,-0.5999999046325684,-1.1050000190734863,0.925999641418457,0,0.07741478398396096,-1.4285500197544994,14.079999923706055,1.1105493441703767,14.041000366210938,1.0,13.795999526977539,0.07741478398396096
1589,2002-01-01,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0.0,0.0,1.0,0.0,75.46568419706313,61.50180143116614,-0.3622696338950071,-0.6002476770177942,-0.5031303543400121,-0.32610984621941164,11.596905899165568,0.0,0.23688095576697776,0.5366000175476078,-0.24408194557075724,1.3172819806659728,0.14625903598842527,0.9269409991067903,-0.9857101602980283,80.22608002241404,12.7122796310408,0.39034098155918273,1,-0.4700002670288086,-0.619999885559082,-0.5999999046325684,-1.1050000190734863,0.9879999160766602,1,0.06264204362653603,1.0,14.079999923706055,-1.4285500197544994,14.079999923706055,1.1105493441703767,14.041000366210938,0.06264204362653603
1590,2002-01-02,13.730999946594238,14.0600004196167,13.68000030517578,13.979999542236328,8789500.0,-0.02478693032691115,-1.1652497357688667,-100.0,67.01325274868904,62.65730138311264,0.09536572879563288,-0.2573540782162489,-0.17142841230558759,0.012600158679491713,11.254822475882339,0.3999996185302752,0.2558046952108981,0.1831000328063972,-0.6009808695039958,0.9671809351167902,-0.20894041834879928,0.5751404839615937,-0.5733675918788776,10.851003388592751,-60.00629150732215,0.39204045115519676,1,-0.031000137329101562,-0.2709999084472656,-0.35850000381469727,-0.7560000419616699,0.9670000076293945,2,0.09394799846117485,1.0,14.079999923706055,1.0,14.079999923706055,-1.4285500197544994,14.079999923706055,0.09394799846117485
1591,2002-01-03,14.06999969482422,14.140000343322756,13.8100004196167,13.8100004196167,11019100.0,0.024688642454919307,-1.538468027979429,-1.044175491679281,76.5911071275347,64.62001813052015,-0.16890319427686507,-0.5986961690570869,-0.5183085810831507,-0.33645139831413395,11.287162576120346,0.4090003967285174,0.3019686920367999,0.5040997982025157,-0.3115433558270979,1.3197429522321293,0.09627822118770979,0.9119213752173216,-0.8528253042799658,82.97871476979935,3.379485488412655,0.40782157701480665,1,-0.15499973297119318,-0.5799999237060565,-0.6949996948242205,-1.0949997901916522,0.8000001907348615,3,0.07391613250962603,-1.1652497357688667,13.730999946594238,1.0,14.079999923706055,1.0,14.079999923706055,0.07391613250962603
1592,2002-01-04,13.93000030517578,14.220000267028807,13.920000076293945,14.06999969482422,13337500.0,-0.009950205592395345,-2.7500059604701397,-0.538460692002695,66.04816489299365,65.58239331475387,-0.00882487893669115,-0.4452984358962624,-0.3996812569756383,-0.20116084475922769,11.204614582240612,0.3000001907348615,0.3682403527922382,0.34110040664672603,-0.48897158790954265,1.1711724012029947,-0.0739355906314092,0.7561364039248613,-0.6568564009523641,46.29629956678458,-31.793513010521423,0.41503599727813456,1,0.019999980926513672,-0.40500020980834783,-0.5400004386901838,-0.9550004005432111,0.9019994735717809,4,0.09691309391384673,-1.538468027979429,14.06999969482422,-1.1652497357688667,13.730999946594238,1.0,14.079999923706055,0.09691309391384673
1593,2002-01-07,13.791000366210938,14.18000030517578,13.770000457763672,13.770000457763672,13782200.0,-0.009978459147139795,-38.0477747502269,-0.1499999999999962,64.78114490750099,66.87341245200938,0.14459730598776588,-0.27528367669421705,-0.28146571828319367,-0.06608119823479441,10.797342625293924,0.4099998474121076,0.38939244026551023,0.17345046997070312,-0.6421480411969505,0.9890489811383567,-0.23434878561312367,0.5812497255545299,-0.4421079529630916,20.555568310460195,-56.68982747441293,0.40779925558382696,1,0.15899991989135565,-0.26600027084350586,-0.4010004997253418,-0.8160004615783691,1.278999328613283,0,0.09999272521677738,-2.7500059604701397,13.93000030517578,-1.538468027979429,14.06999969482422,-1.1652497357688667,13.730999946594238,0.09999272521677738
1594,2002-01-08,13.949999809265135,14.130000114440918,13.760000228881836,13.770000457763672,15361250.0,0.011529217520997115,-2.700002384188065,8.571435059037155,70.1520984932476,68.9119570433699,0.010884735789900901,-0.4052868633107334,-0.448257083183476,-0.22996835136148341,10.260785802758148,0.36999988555908203,0.38350497020269003,0.3008499145507795,-0.5148546158709468,1.1165544449725058,-0.10700235066008368,0.7087021797616426,-0.531418767714813,49.99991169681632,-29.4901363734781,0.40785226521086326,1,4.76837158203125e-07,-0.4249997138977033,-0.5399997234344465,-0.9749999046325666,1.2399997711181658,1,0.0756989082650752,-38.0477747502269,13.791000366210938,-2.7500059604701397,13.93000030517578,-1.538468027979429,14.06999969482422,0.0756989082650752
1595,2002-01-09,13.760000228881836,13.979999542236328,13.760000228881836,13.979999542236328,17363350.0,-0.01362004179076104,1.0,-1.2222228109122049,57.306913148869874,68.39487725553433,0.2181853160642504,-0.17404113501609864,-0.27122258461171356,-0.05075318241382476,9.614919107268909,0.2199993133544922,0.37979445610323737,0.07900032997131312,-0.699079860265627,0.8570805202082532,-0.3100397651471578,0.46804042508978405,-0.2773056492932344,0.0,-73.71919598781696,0.3890400951184704,1,0.1900000572204572,-0.2350001335144043,-0.3950002193450928,-0.6400003433227539,1.7529993057250994,2,0.09505810967614847,-2.700002384188065,13.949999809265135,-38.0477747502269,13.791000366210938,-2.7500059604701397,13.93000030517578,0.09505810967614847
1596,2002-01-10,13.510000228881836,13.8100004196167,13.510000228881836,13.699999809265135,15916550.0,-0.018168604348948847,-2.1579037188361134,0.8636371517994076,42.270282865190545,65.33321811796236,0.43017979699501474,0.12148828997971428,-0.03204074441505611,0.1841847663706826,8.707962601952365,0.3000001907348633,0.38535643383009166,-0.1959496974945072,-0.9131932856264058,0.5212938906373914,-0.5545714915604556,0.16267209657144122,0.7100000381469709,0.0,-68.12892910683703,0.35862179406594924,1,0.35500001907348633,0.014999866485595703,-0.14500021934509277,-0.3900003433227539,1.9600000381469709,3,0.08793484124464168,1.0,13.760000228881836,-2.700002384188065,13.949999809265135,-38.0477747502269,13.791000366210938,0.08793484124464168
1597,2002-01-11,13.979999542236328,13.979999542236328,13.510000228881836,13.640000343322756,16354150.0,0.034788993737373985,1.7647083572921196,-1.7894734200342393,53.965521352048384,63.73268552590421,-0.06201819355160865,-0.2735381504259582,-0.5007531754664676,-0.29986127701980436,7.52007863708527,0.4699993133544922,0.40758003070479454,0.21754965782165492,-0.38458529745926917,0.819684613102579,-0.08351781981880713,0.518617135462117,0.22580072402953988,70.14914325894694,5.003095251295946,0.30106747764046243,1,-0.11499929428100586,-0.4549994468688965,-0.612499475479126,-0.6849994659423828,1.320000648498537,4,0.06366240146388336,-2.1579037188361134,13.510000228881836,1.0,13.760000228881836,-2.700002384188065,13.949999809265135,0.06366240146388336
1598,2002-01-14,13.682000160217285,13.899999618530273,13.640000343322756,13.81999969482422,10210073.0,-0.02131612244469161,-1.342344587018833,-0.40588194045132076,47.82277520983225,60.66125119398966,0.19398766904125075,0.058325030012781554,-0.2174759268261628,-0.017959715602724913,7.07994196520145,0.33999919891357244,0.3739181578892605,-0.10004973411560059,-0.6615835202823366,0.4614840520511354,-0.38081662719896947,0.1807171589677683,0.5098841053009018,27.741929529607745,-32.430930935543344,0.2807668930833684,1,0.1830000877380371,-0.15700006484985352,-0.314500093460083,0.0279998779296875,1.4779996871948242,0,0.08405201031016585,1.7647083572921196,13.979999542236328,-2.1579037188361134,13.510000228881836,1.0,13.760000228881836,0.08405201031016585
1599,2002-01-15,14.119999885559082,14.220000267028807,13.729999542236328,13.779999732971193,22540370.0,0.03201284316713826,-1.2272733183924458,-2.4637775305280023,55.30105837360291,59.35989626342454,-0.265680509449,-0.32298884409746265,-0.6493250193759526,-0.4682526705489902,6.769119133533219,0.5380001068115217,0.3272863451160024,0.2914499759674065,-0.21497454134103933,0.7978744932758524,0.038237717313183595,0.5446622346216294,-0.6099996566772461,85.91543998635328,28.66937637814729,0.25321225865422314,1,-0.25499963760375977,-0.5949997901916504,-0.7524998188018799,-0.4099998474121094,1.135000228881836,1,0.06728044029495561,-1.342344587018833,13.682000160217285,1.7647083572921196,13.979999542236328,-2.1579037188361134,13.510000228881836,0.06728044029495561
1600,2002-01-16,13.95699977874756,14.09000015258789,13.859999656677244,14.0600004196167,17208812.0,-0.011543917006559323,1.8220901250892458,-0.3029429254226983,48.58774889280324,56.24841201512105,-0.07515426652550694,-0.0976569696737446,-0.48200601369955187,-0.32133285080716867,6.242511202755729,0.2600002288818377,0.28014789682106667,0.0856998920440688,-0.2899500685629697,0.4613498526511073,-0.10212508825945044,0.27352487234758804,-0.4327995491027856,62.957679697081225,10.375901726762166,0.18782498030351943,1,-0.0919995307922381,-0.43199968338012873,-0.5719997882843035,-0.2469997406005877,1.5329999923706037,2,0.0883427542582067,-1.2272733183924458,14.119999885559082,-1.342344587018833,13.682000160217285,1.7647083572921196,13.979999542236328,0.0883427542582067
1601,2002-01-17,14.170000076293945,14.210000038146973,13.9399995803833,14.029999732971193,15496069.0,0.015261180835635102,1.4545466367849076,-1.359218177104558,51.429482864443,54.62411401194875,-0.30449909538352316,-0.270165201209533,-0.6990197108989769,-0.5492263145531115,6.340911380880695,0.2700004577636719,0.22307917671748,0.26420016288757253,-0.08601392145020093,0.614414247225346,0.08909312071868492,0.43930720505646015,-0.6318838459014895,92.95771999317675,42.06042184060091,0.17510704216888695,1,-0.30499982833862305,-0.6449999809265137,-0.7850000858306885,-0.46000003814697266,1.1350002288818342,3,0.09477766062681914,1.8220901250892458,13.95699977874756,-1.2272733183924458,14.119999885559082,-1.342344587018833,13.682000160217285,0.09477766062681914
1602,2002-01-18,14.579999923706055,14.609999656677244,14.119999885559082,14.130000114440918,25458284.0,0.028934357459745375,-1.0851042243689952,3.2142764695063795,57.02642575512688,53.762478550573846,-0.684592383767491,-0.6518382468785084,-1.113380560896779,-0.9700342205921331,7.067536701066765,0.4899997711181623,0.21645991597917735,0.6349999904632568,0.17746799651719414,1.0925319844093195,0.4062339934902255,0.8637659874362882,-1.0282460125808726,96.90724183428095,47.66596214699241,0.22876599697303124,1,-0.5199999809265137,-0.8600001335144043,-1.1924998760223389,-0.869999885559082,1.03200054168701,4,0.061042547872423025,1.4545466367849076,14.170000076293945,1.8220901250892458,13.95699977874756,-1.2272733183924458,14.119999885559082,0.061042547872423025
1603,2002-01-21,14.331000328063965,14.5,14.289999961853027,14.489999771118164,12196071.0,-0.017078161656039148,1.3463704414076028,-0.3533322454377261,53.29656744553067,51.88964176749419,-0.39218034105722843,-0.38019547929677877,-0.8589590655190804,-0.7335919367489101,7.833429756454353,0.28999996185302734,0.14735888980514922,0.3592503547668464,-0.12346731076467599,0.8419680202983688,0.1178915220010861,0.6006091875326067,-0.7369165871167009,68.29553496245464,22.024607417259013,0.24135883276576084,1,-0.27100038528442383,-0.6110005378723145,-0.948500394821167,-0.6210002899169922,1.3090000152587908,0,0.06761564723247804,-1.0851042243689952,14.579999923706055,1.4545466367849076,14.170000076293945,1.8220901250892458,13.95699977874756,0.06761564723247804
1604,2002-01-22,14.550000190734865,14.640000343322756,14.329999923706055,14.329999923706055,19131164.0,0.01528154753035893,-1.818182212261652,-1.3836543248382158,61.13681103638597,52.3151859772182,-0.5778911179823414,-0.5689832634719156,-1.0825821857237727,-0.9660788379442469,8.750208308307549,0.310000419616701,0.1288837998302661,0.540550184249879,0.0011768868086630135,1.079923481691095,0.270863535529271,0.810236832970487,-0.9152798131584028,88.46152905647465,36.15244905747425,0.2696866487206083,1,-0.47499990463257014,-0.7150001525878906,-1.1675002574920672,-0.8400001525878924,1.679999351501463,1,0.04192437447978037,1.3463704414076028,14.331000328063965,-1.0851042243689952,14.579999923706055,1.4545466367849076,14.170000076293945,0.04192437447978037
1605,2002-01-23,14.979999542236328,14.979999542236328,14.4399995803833,14.5,21098034.0,0.02955321964705382,1.2500019868233874,2.1818134528603514,62.07538287484529,54.515752644957615,-0.9126044329858303,-0.954679156015235,-1.4902205275450875,-1.4074891440979478,9.952306425648603,0.5399999618530273,0.13598098282376547,0.9113495349884033,0.22952545306150185,1.5931736169153048,0.5704374940249526,1.252261575951854,-1.2849623667150887,100.0,49.440101575061334,0.3409120409634512,1,-0.7349996566772461,-0.9749999046325684,-1.5974996089935303,-1.2699995040893555,0.8600006103515625,2,0.01835784917277339,-1.818182212261652,14.550000190734865,1.3463704414076028,14.331000328063965,-1.0851042243689952,14.579999923706055,0.01835784917277339
1606,2002-01-24,14.831000328063965,14.960000038146973,14.6899995803833,14.869999885559082,19202488.0,-0.009946543306110112,1.4657591513599666,-0.0812491556000604,61.92746966456234,55.40041356857027,-0.6219166210190057,-0.7836380671994387,-1.300207615776543,-1.266396383021057,10.552949457618807,0.28999996185302734,0.11515273670742232,0.7228503227233887,-0.039059726645737314,1.4847603720925147,0.3418952980388248,1.1038053474079526,-1.033166163205518,82.67450306340274,30.270945478253743,0.38095502468456316,1,-0.5210003852844238,-0.8060007095336914,-1.4985003471374512,-1.1210002899169922,0.8639993667602557,3,0.044433917367475706,1.2500019868233874,14.979999542236328,-1.818182212261652,14.550000190734865,1.3463704414076028,14.331000328063965,0.044433917367475706
1607,2002-01-25,15.100000381469727,15.100000381469727,14.75,14.770000457763672,15246238.0,0.018137687779343326,1.121214923561541,-8.461632513327139,66.75200193713019,57.50366098271449,-0.7994027770265575,-1.0248486895034272,-1.5363117742776975,-1.5419147311566856,11.063955274228443,0.35000038146972656,0.15423417648989712,0.9408503532409664,0.059659462797153395,1.8220412436847795,0.5002549080190608,1.381445798462872,-1.2075929864210497,100.0,41.76814153418537,0.4405954452219064,1,-0.6850004196166992,-0.9250001907348633,-1.9000003337860107,-1.390000343322754,0.7799997329711914,4,0.013576153544845093,1.4657591513599666,14.831000328063965,1.2500019868233874,14.979999542236328,-1.818182212261652,14.550000190734865,0.013576153544845093
1608,2002-01-28,15.170000076293945,15.270000457763672,15.100000381469727,15.109999656677244,12669063.0,0.004635741261975079,-3.250056625141563,0.18181949541947767,65.9769714139698,58.68987354275526,-0.7108902741242673,-1.063529026054244,-1.5704409696703276,-1.6143874820359052,11.70627894975185,0.1700000762939453,0.25765871562562204,0.9563500404357903,-0.032483471669932484,1.945183552541513,0.461933284382928,1.4507667964886526,-1.156833382603164,89.36166758990404,28.845597363645098,0.4944167560528615,1,-0.6050000190734863,-0.7799997329711914,-1.8799998760223389,-1.4600000381469727,0.6800003051757812,0,0.029136479029412188,1.121214923561541,15.100000381469727,1.4657591513599666,14.831000328063965,1.2500019868233874,14.979999542236328,0.029136479029412188
1609,2002-01-29,14.961999893188475,15.210000038146973,14.9399995803833,15.170000076293945,12934174.0,-0.013711284249135258,-1.142853899077361,-3.46664547405222,65.66737123272208,60.58760935830179,-0.41447879749253147,-0.8285434873740396,-1.3329544289696518,-1.4081789168372065,12.153939644110181,0.2700004577636719,0.3003662123423556,0.7042498588561994,-0.33677995555386,1.7452796732662588,0.1837349516511697,1.224764766061229,-0.7980131478089465,62.89153747074327,-5.06132171908159,0.5205149072050298,1,-0.35699987411498846,-0.5719995498657209,-1.6569998264312726,-1.2519998550415021,0.8979997634887695,1,0.045314827895630794,-3.250056625141563,15.170000076293945,1.121214923561541,15.100000381469727,1.4657591513599666,14.831000328063965,0.045314827895630794
1610,2002-01-30,15.020999908447266,15.119999885559082,14.850000381469727,14.869999885559082,16900446.0,0.003943324133136139,-1.8272342805214778,-0.7259610094266893,70.72703801304849,62.7317821525913,-0.34271880330913973,-0.8284181536269166,-1.3664615920222367,-1.4556324219150163,13.661488241976999,0.26999950408935547,0.39337116379124026,0.6987498760223385,-0.3644785070446126,1.7619782590892896,0.16713568448886207,1.230364067555815,-0.7242915175816407,57.06893575040078,-18.67482493654633,0.5316141915334759,1,-0.32599973678588867,-0.6309995651245117,-1.7159998416900635,-1.3359999656677246,0.6990003585815412,2,0.0804872938657808,-1.142853899077361,14.961999893188475,-3.250056625141563,15.170000076293945,1.121214923561541,15.100000381469727,0.0804872938657808
1611,2002-01-31,15.109999656677244,15.229999542236328,15.020000457763672,15.119999885559082,13375077.0,0.005925021554652243,-1.2105326560523622,-0.06622667129820863,67.31006626932148,63.8744088763907,-0.31777464309749526,-0.8806607439620091,-1.4361457894927536,-1.5360594812491932,15.191001108712612,0.20999908447265625,0.43691375565621904,0.7357496261596665,-0.37614762068450425,1.8476468730038373,0.17980100273758204,1.291698249581751,-0.696496217783853,69.23064226240658,-6.922516107553292,0.5559486234220851,1,-0.3299994468688947,-0.7199993133544904,-1.7849993705749494,-1.4899997711181623,1.050000190734865,3,0.048312409827756087,-1.8272342805214778,15.020999908447266,-1.142853899077361,14.961999893188475,-3.250056625141563,15.170000076293945,0.048312409827756087
1612,2002-02-01,15.279999732971193,15.329999923706055,15.079999923706055,15.15999984741211,15788935.0,0.01125083257158277,1.2727245141685488,-11.999713904251337,75.47832761412171,66.33904889512304,-0.42246417841171,-0.9953696801681478,-1.5802657210417674,-1.6889227043081174,16.649549535311113,0.25,0.5301677430461922,0.8382497310638453,-0.3229110627418468,1.9994105248695373,0.25766933416099924,1.4188301279666913,-0.7637166518133682,89.58328366274903,7.004609325066994,0.5805803969028464,2,-0.4499998092651385,-0.8599996566772479,-1.849999427795412,-1.6599998474121112,1.3200006484985334,4,0.02715968384197942,-1.2105326560523622,15.109999656677244,-1.8272342805214778,15.020999908447266,-1.142853899077361,14.961999893188475,0.02715968384197942
1613,2002-02-04,15.170000076293945,15.239999771118164,15.130000114440918,15.220000267028807,12568798.0,-0.007198930536621018,1.4444585730785942,-0.416668653490033,68.69659988337176,67.17902543367701,-0.20220020982205433,-0.8187389059140084,-1.4312037456396354,-1.5635132726163938,18.547534847565085,0.1499996185302752,0.6032067241265757,0.6593000888824463,-0.5029291140360872,1.8215292918009798,0.07818548742318043,1.2404146903417121,-0.5397966371793679,66.66666666666666,-14.850056258107017,0.5811146014592667,2,-0.2850003242492676,-0.75,-1.6450002193450928,-1.6449999809265137,1.2010002136230469,0,0.046802902740685104,1.2727245141685488,15.279999732971193,-1.2105326560523622,15.109999656677244,-1.8272342805214778,15.020999908447266,0.046802902740685104
1614,2002-02-05,15.005999565124512,15.18000030517578,14.890000343322756,15.15999984741211,13719350.0,-0.010810844452513568,1.9896718692392954,3.0799938965077676,68.67213408622382,67.91199779049684,0.03719790267598633,-0.6024574875293567,-1.2280161911759713,-1.3844531201097166,20.172686642167115,0.2899999618530238,0.6218255516346964,0.44249958992004323,-0.7083691554649985,1.593368335305085,-0.13293478277247672,1.0179339626125632,-0.2778246181671271,32.49986092236289,-49.24264345355039,0.5754343726925206,2,0.004000186920166016,-0.5859994888305664,-1.4809997081756592,-1.48099946975708,1.3940000534057617,1,0.05624422503028459,1.4444585730785942,15.170000076293945,1.2727245141685488,15.279999732971193,-1.2105326560523622,15.109999656677244,0.05624422503028459
1615,2002-02-06,15.067999839782715,15.15999984741211,14.850000381469727,15.09000015258789,17675430.0,0.004131699084031659,2.827160929893035,0.14285891219400426,66.89240802220787,68.46365760801301,-0.0123003005767508,-0.5917823423129711,-1.2495911883658835,-1.4198789688642695,21.831178090598442,0.3099994659423828,0.6809896270425391,0.43909988403320277,-0.6673153563913576,1.5455151244577632,-0.11410773617907743,0.992307504245483,-0.2555693960805172,45.416597127848114,-33.46527508305724,0.5532076202122802,2,-0.0279998779296875,-0.6479997634887695,-1.5329999923706055,-1.5429997444152832,1.3620004653930629,2,0.05256170860869558,1.9896718692392954,15.005999565124512,1.4444585730785942,15.170000076293945,1.2727245141685488,15.279999732971193,0.05256170860869558
1616,2002-02-07,14.697999954223633,15.0600004196167,14.5600004196167,15.050000190734865,22446228.0,-0.02455534175028351,1.6881670260029584,15.999783258918976,52.25363092267509,66.85272749529578,0.3764356946225611,-0.13514609970718539,-0.8449208702814079,-1.0200130379539587,22.46634141556017,0.5079994201660156,0.6844382014583914,0.00970001220703054,-0.963304644436958,0.982704668851019,-0.4768023161149628,0.4962023405290239,0.6319999694824219,17.9220290239199,-56.25575500132,0.4865023283219942,2,0.24700021743774414,-0.2779998779296875,-1.1180000305175781,-1.1729998588562012,2.2520008087158203,3,0.06953329133134822,2.827160929893035,15.067999839782715,1.9896718692392954,15.005999565124512,1.4444585730785942,15.170000076293945,0.06953329133134822
1617,2002-02-08,14.869999885559082,14.869999885559082,14.5600004196167,14.600000381469727,14561421.0,0.01170226778276895,1.2962965579358212,-0.767043530326548,60.606058331425444,66.25595937501308,0.1881669437988709,-0.24986123613559563,-0.9817935302874083,-1.1495068705351876,23.691617282648583,0.3099994659423828,0.6548723016006495,0.13719992637634348,-0.7791689003569271,1.053568753109614,-0.3209844869902909,0.5953843397429779,0.44460004806518505,45.58820023252846,-28.121905967568047,0.458184413366635,2,0.07500028610229492,-0.4499998092651367,-1.1675000190734863,-1.3449997901916504,1.4010000228881836,4,0.08675184746341547,1.6881670260029584,14.697999954223633,2.827160929893035,15.067999839782715,1.9896718692392954,15.005999565124512,0.08675184746341547
1618,2002-02-11,14.83199977874756,14.989999771118164,14.760000228881836,14.9399995803833,13481864.0,-0.00255548803658201,1.2115321131203463,-0.3999999999999934,55.974570826116775,65.17898155205694,0.19353152401003193,-0.1278431889830589,-0.9137671953885711,-1.0745542450903098,25.102152379133013,0.22999954223632812,0.6356112165706183,0.04169983863830673,-0.7299370553740996,0.813336732650713,-0.34411860836789643,0.4275182856445099,0.46750816459655553,43.87087247372437,-26.81773068741804,0.3858184470062029,2,0.11300039291381658,-0.41199970245361506,-1.094499588012697,-1.3069996833801287,1.4679994583129865,0,0.11920176841261121,1.2962965579358212,14.869999885559082,1.6881670260029584,14.697999954223633,2.827160929893035,15.067999839782715,0.11920176841261121
1619,2002-02-12,15.06999969482422,15.100000381469727,14.949999809265135,14.960000038146973,17356680.0,0.016046380773123037,-1.3076990793382617,-1.0185172103209275,52.07564997677401,63.106605103582,-0.030773728329828387,-0.3067495193545753,-1.1216122524009915,-1.2738265769870125,26.255309532928255,0.2680006027221662,0.5754235327578971,0.2321997642517104,-0.48040353052962104,0.9448030590330418,-0.12410188313895532,0.5885014116423761,0.21471809804534736,84.99996026353254,17.274703234118874,0.35630164739066583,2,-0.12499952316284357,-0.6499996185302752,-1.3324995040893572,-1.5449995994567889,1.4200000762939435,1,0.08633049910011614,1.2115321131203463,14.83199977874756,1.2962965579358212,14.869999885559082,1.6881670260029584,14.697999954223633,0.08633049910011614
1620,2002-02-13,15.1899995803833,15.220000267028807,14.9399995803833,15.029999732971193,15520498.0,0.007962832646923879,1.5454466638923818,1.454548607197623,58.39175461812006,62.11568158678185,-0.13888523823726473,-0.3474540366402614,-1.217274957681905,-1.3629495095593214,27.581043640573604,0.28000068664550604,0.5155456359498203,0.29054965972900426,-0.3049223202672344,0.886021639725243,-0.007186330269114194,0.5882856497271227,0.08022386502121037,95.45444036644247,28.396584064902868,0.2977359899981193,2,-0.24499940872192383,-0.7699995040893555,-1.4524993896484375,-1.6649994850158691,1.251999855041504,2,0.07965767423124848,-1.3076990793382617,15.06999969482422,1.2115321131203463,14.83199977874756,1.2962965579358212,14.869999885559082,0.07965767423124848
1621,2002-02-14,15.512999534606935,15.529999732971193,15.149999618530273,15.210000038146973,18389172.0,0.021263987040576637,1.2551942722924847,1.8937486588942456,59.416306049026616,60.3310125239935,-0.44556372826601987,-0.5951971035011834,-1.5139070884290522,-1.6623014330771326,28.89255896670997,0.38000011444091975,0.47878026699508247,0.5463996410369898,-0.003901970264664101,1.0967012523386437,0.27124883538616373,0.8215504466878158,-0.9529991149902362,98.24740098985565,33.895963594730105,0.2751508056508269,2,-0.46799945831299006,-0.9929995536804217,-1.775499343872072,-2.0779995918273944,1.0000009536743146,3,0.059111764202865125,1.5454466638923818,15.1899995803833,-1.3076990793382617,15.06999969482422,1.2115321131203463,14.83199977874756,0.059111764202865125
1622,2002-02-15,15.470000267028807,15.649999618530273,15.420000076293945,15.529999732971193,15485414.0,-0.0027718216249671412,-1.874997019764919,-0.198018368490307,56.92521403742043,59.02308076333223,-0.41658715767900567,-0.5081559450511168,-1.4367589115351524,-1.6039670033754696,29.377782914128424,0.22999954223632812,0.41697519358531565,0.4589003562927232,-0.10357513461654655,1.021375847201993,0.1776626108380892,0.7401381017473572,-0.8905998611450183,79.77533989404544,17.819696789376593,0.2812377454546347,2,-0.3650002479553205,-0.8900003433227521,-1.7750000953674299,-2.035000324249266,0.7939996719360405,4,0.09566906725043633,1.2551942722924847,15.512999534606935,1.5454466638923818,15.1899995803833,-1.3076990793382617,15.06999969482422,0.09566906725043633
1623,2002-02-18,15.300000190734865,15.479999542236328,15.279999732971193,15.4399995803833,8035028.0,-0.010989015731063811,-1.2222163353537308,2.3333439298087777,57.94173890557778,57.83081463214934,-0.25279097025775243,-0.2759887416142295,-1.2257573136866053,-1.4128222970252597,29.694834566445127,0.19999980926513494,0.36657620960742854,0.2404502868652365,-0.2356696919635155,0.7165702656939885,0.0023902974508605013,0.4785102762796125,-0.6777758163452177,50.704308592874014,-10.673059481155917,0.23805998941437592,2,-0.19500017166137873,-0.6550002098083514,-1.605000019073488,-1.865000247955324,0.7429990768432599,0,0.06346403304624815,-1.874997019764919,15.470000267028807,1.2551942722924847,15.512999534606935,1.5454466638923818,15.1899995803833,0.06346403304624815
1624,2002-02-19,15.15999984741211,15.270000457763672,15.109999656677244,15.210000038146973,10471435.0,-0.009150349122710177,-1.1333358764551156,0.35714577656676205,53.146219149127226,56.303460312918155,-0.09906627778293497,-0.09269827966326005,-1.0487606761394979,-1.257977016822469,29.493678404610396,0.19000053405762074,0.2677342731740122,0.06994996070861781,-0.34264718308947373,0.48254710450670935,-0.13634861119042796,0.2762485326076636,-0.49666446325683644,30.985951437831854,-29.658453397104314,0.206298571899046,2,-0.05499982833862305,-0.4700002670288086,-1.4649996757507324,-1.7249999046325684,1.3400001525878906,1,0.0751978496782797,-1.2222163353537308,15.300000190734865,-1.874997019764919,15.470000267028807,1.2551942722924847,15.512999534606935,0.0751978496782797
1625,2002-02-20,15.255000114440918,15.300000190734865,15.029999732971193,15.149999618530273,20998422.0,0.006266508442282381,1.7692262548110982,-2.100001907341357,53.27314780530065,56.41673996654322,-0.18411237807526248,-0.17501284628562885,-1.0986115693219691,-1.340127674445096,28.505997106753078,0.2700004577636719,0.2094731795573601,0.15120019912719762,-0.26427394932738224,0.5666743475817775,-0.05653687510009142,0.35893727335448666,-0.5521981609106454,36.29039080657771,-22.306739265739743,0.20773707422728988,2,-0.15000009536743164,-0.5000004768371582,-1.559999942779541,-1.820000171661377,1.544999122619629,2,0.08095704014503102,-1.1333358764551156,15.15999984741211,-1.2222163353537308,15.300000190734865,-1.874997019764919,15.470000267028807,0.08095704014503102
1626,2002-02-21,15.489999771118164,15.489999771118164,15.239999771118164,15.300000190734865,21518532.0,0.015404762695136798,1.6315847592468968,1.8095112669276223,54.605264533810015,55.7499851001415,-0.3296147844287347,-0.3774632718598845,-1.2811895911611941,-1.5620581290838587,27.632246756648275,0.25,0.1678544281348131,0.35324988365173304,-0.07544602100605857,0.7819457883095247,0.13890193132283635,0.5675978359806297,-0.7493099109878916,74.19356823464078,18.709793269056377,0.21434795232889622,2,-0.2849998474121094,-0.695000171661377,-1.794999599456787,-2.054999828338623,1.3099994659423828,3,0.06145898504670666,1.7692262548110982,15.255000114440918,-1.1333358764551156,15.15999984741211,-1.2222163353537308,15.300000190734865,0.06145898504670666
1627,2002-02-22,15.30500030517578,15.600000381469727,15.279999732971193,15.40999984741211,13780218.0,-0.01194315485319275,-3.1290223343383476,-0.5526303901540583,52.86624745484316,55.40461583666665,-0.08540240074146155,-0.18584672748343856,-1.0396470971183351,-1.3601423951898521,26.54268599613149,0.3200006484985334,0.1259226285586177,0.15800042152404536,-0.27675595965042277,0.5927568026985135,-0.05937776906318959,0.3753786121112803,-0.5279380547095069,48.245659531963476,-5.5829897994174615,0.2173781905872343,2,-0.010000705718992364,-0.42000055313110174,-1.6100001335144025,-1.8700003623962385,1.4949989318847674,4,0.07892846514331353,1.6315847592468968,15.489999771118164,1.7692262548110982,15.255000114440918,-1.1333358764551156,15.15999984741211,0.07892846514331353
1628,2002-02-25,15.612000465393065,15.649999618530273,15.260000228881836,15.420000076293945,15039060.0,0.02005881438064816,1.91045737446489,-1.8285831062669822,62.129725709739276,56.52173536255168,-0.301868572721796,-0.48278829872558937,-1.2995557375551297,-1.6510157076911423,25.138259296149023,0.3899993896484375,0.1699021396328977,0.44290056228637553,-0.03914346105297106,0.9249445856257221,0.20187855061670135,0.6839225739560497,-0.8000207202042322,93.87110320142344,35.80184257704491,0.24102201166967357,2,-0.3170008659362775,-0.6420006752014142,-1.722000598907469,-1.9970006942749006,1.3929986953735334,0,0.04176271164077039,-3.1290223343383476,15.30500030517578,1.6315847592468968,15.489999771118164,1.7692262548110982,15.255000114440918,0.04176271164077039
1629,2002-02-26,15.640000343322756,15.75,15.510000228881836,15.739999771118164,13424259.0,0.001793484313029392,3.0,-0.5208292976103509,61.607158753565656,56.87900248871231,-0.2687755402416343,-0.48210762022833187,-1.2759440051438435,-1.6670489680212057,24.39692000852408,0.23999977111816406,0.18058382251608762,0.4370004177093527,-0.07795756157686284,0.9519583969955683,0.17952142806624494,0.6944794073524605,-0.7944998032002655,84.72227557203902,24.017643602496094,0.25747898964310767,2,-0.25000047683716,-0.6000003814697283,-1.75000047683716,-2.0250005722045916,1.4099988937377912,1,0.025767194079853173,1.91045737446489,15.612000465393065,-3.1290223343383476,15.30500030517578,1.6315847592468968,15.489999771118164,0.025767194079853173
1630,2002-02-27,16.229999542236328,16.229999542236328,15.649999618530273,15.699999809265135,30394964.0,0.037723733117784874,1.188680060099506,-5.3000276567135405,78.53950573768391,59.00380245411867,-0.7774989514708608,-1.0296797405627327,-1.80357471597228,-2.2490178358687647,24.30524869453592,0.5899991989135724,0.22992615810436945,0.9665496349334717,0.28473574265167834,1.648363527215265,0.6256426887925759,1.3074565810743675,-1.330229034521187,100.0,32.48395759015497,0.34090694614089656,2,-0.5999999046325684,-0.8949999809265137,-2.2749993801116943,-2.59999942779541,0.39000129699707387,2,0.01663588819340589,3.0,15.640000343322756,1.91045737446489,15.612000465393065,-3.1290223343383476,15.30500030517578,0.01663588819340589
1631,2002-02-28,15.84000015258789,16.049999237060547,15.739999771118164,16.020000457763672,38336416.0,-0.02402953793273488,1.5833518771656547,-0.3396233884245461,66.71263060863333,60.091293184253445,-0.37575072192737835,-0.6136485057218408,-1.3666386738964658,-1.8580124703225565,23.983477609287725,0.48999977111816406,0.2701543280341703,0.5400502204895012,-0.18402473089908256,1.264125171878085,0.17801274479520934,0.9020876961837931,-0.833811322111055,59.79384889462186,-10.062342528140789,0.3620374756942922,2,-0.21000051498413086,-0.44500017166137695,-1.7150003910064697,-2.0400004386901855,0.7999992370605469,3,0.060606002223795086,1.188680060099506,16.229999542236328,3.0,15.640000343322756,1.91045737446489,15.612000465393065,0.060606002223795086
1632,2002-03-01,15.69499969482422,15.850000381469727,15.550000190734865,15.779999732971193,23215178.0,-0.009154069215080218,1.6666525382421395,0.47222163353537067,64.34032092795204,60.802246742295026,-0.2184500403307137,-0.4595231631590604,-1.1856059321730044,-1.7150264950982734,23.17867889906052,0.3000001907348615,0.2852754486165967,0.3742997646331805,-0.37084686148919666,1.1194463907555594,0.001726451571991916,0.7468730776943691,-0.590906007406625,44.84533751246186,-27.128868158856882,0.37257331306118924,3,-0.06500005722046076,-0.29999971389770685,-1.5274999141693133,-1.8949999809265154,0.7579994201660138,4,0.07040455965097747,1.5833518771656547,15.84000015258789,1.188680060099506,16.229999542236328,3.0,15.640000343322756,0.07040455965097747
1633,2002-03-04,15.880000114440918,15.949999809265135,15.770000457763672,15.859999656677244,18612328.0,0.011787220338570936,1.2499940395298659,-0.23529939750251727,63.700961643624325,61.97499590835025,-0.3492530599347923,-0.620413809168916,-1.3316814391510423,-1.8958446503352775,22.401124265501466,0.2550001144409144,0.2791095246698365,0.52380018234253,-0.25787249729441797,1.305472861979478,0.13296384252405602,0.914636522161004,-0.6858339586378239,51.38892200261201,-18.155320044663476,0.3908363398184739,3,-0.2500004768371582,-0.4850001335144043,-1.5850000381469727,-2.0199999809265137,0.7440004348754847,0,0.05793445314795709,1.6666525382421395,15.69499969482422,1.5833518771656547,15.84000015258789,1.188680060099506,16.229999542236328,0.05793445314795709
1634,2002-03-05,15.850000381469727,15.979999542236328,15.8100004196167,15.90999984741211,22281756.0,-0.0018891519367125742,-1.4285694822888284,-2.9999046347508305,61.514326586066815,62.890682439546495,-0.2358900876940453,-0.5522560875972466,-1.2623028456826333,-1.8610122539176537,22.593310944982967,0.1699991226196289,0.2833421613789806,0.4516004085540768,-0.34151331712033794,1.2447141342284898,0.05504354571687031,0.8481572713912833,-0.5729675547519744,44.11771718200176,-21.234104252867617,0.39655686283720676,3,-0.11500072479248047,-0.4550004005432129,-1.3725001811981201,-1.9000000953674316,0.8829994201660156,1,0.07287058369078547,1.2499940395298659,15.880000114440918,1.6666525382421395,15.69499969482422,1.5833518771656547,15.84000015258789,0.07287058369078547
1635,2002-03-06,15.859999656677244,15.960000038146973,15.770000457763672,15.850000381469727,57550460.0,0.0006308690830827413,-1.2353007175033799,-0.16665607019102485,56.79593516950982,63.134090287957584,-0.1687958318535916,-0.5268925035348051,-1.2319951611431907,-1.8680835254228914,22.893223664973124,0.18999958038330078,0.30042021916995765,0.42199969291686834,-0.3806848027965639,1.2246841886303006,0.020657445060152213,0.8233419407735845,-0.5067294927180068,62.000011444113134,0.7758299082466564,0.4013422478567162,3,-0.11499977111816229,-0.46499967575073065,-1.3624994754791242,-1.879999637603758,0.6899995803833026,2,0.07503150101786416,-1.4285694822888284,15.850000381469727,1.2499940395298659,15.880000114440918,1.6666525382421395,15.69499969482422,0.07503150101786416
1636,2002-03-07,15.720000267028807,16.069999694824222,15.65999984741211,15.869999885559082,19041704.0,-0.008827200042813121,-2.037030757710647,-15.001049117790158,54.71698520615937,63.33972781588161,0.008113346731086324,-0.3229599774743033,-1.0603828924173175,-1.718914942056104,24.100475968532443,0.4099998474121129,0.34101079865318695,0.23090028762817205,-0.5003763643686323,0.9621769396249764,-0.13473803837023013,0.5965386136265742,-0.2965917528074016,32.69235354207737,-25.10354633414441,0.3656383259984026,3,0.024999618530275214,-0.32500028610229315,-1.1775000095367414,-1.7400002479553205,0.5869989395141655,3,0.057251943824216056,-1.2353007175033799,15.859999656677244,-1.4285694822888284,15.850000381469727,1.2499940395298659,15.880000114440918,0.057251943824216056
1637,2002-03-08,16.15999984741211,16.329999923706055,15.880000114440918,15.880000114440918,24277010.0,0.027989794714327054,-2.214287417277189,-1.866669633660952,64.72603556228785,63.62820668838701,-0.3328532369389805,-0.6971015376690506,-1.4642622357296275,-2.136124229602734,25.57574313856995,0.6099996566772479,0.3902458515711764,0.6063998699188229,-0.1225146850280332,1.335314424865679,0.24194259244539396,0.9708571473922518,-0.6720640509495102,74.62685717376513,15.275704948917877,0.36445727747342804,3,-0.23999977111816406,-0.7149996757507324,-1.5749995708465576,-2.1399993896484375,0.28000068664550426,4,0.029702942250534603,-2.037030757710647,15.720000267028807,-1.2353007175033799,15.859999656677244,-1.4285694822888284,15.850000381469727,0.029702942250534603
1638,2002-03-11,16.600000381469727,16.65999984741211,16.149999618530273,16.229999542236328,25192348.0,0.027227756077490284,1.0816345596163504,1.3214328289072585,72.36027475319955,64.822997355013,-0.6905905492670392,-1.05178197102979,-1.8622849670258201,-2.555973350631078,27.007339440274325,0.5100002288818359,0.43428380193723015,0.9580003738403313,0.17103970646041944,1.7449610412202414,0.5645200401503772,1.3514807075302855,-1.027858172282782,94.00005340576172,29.777800555505863,0.39348033368995505,3,-0.49500036239624023,-0.9900002479553223,-1.9750003814697266,-2.5500001907348633,0.1700000762939453,0,-0.008855497777192078,-2.214287417277189,16.15999984741211,-2.037030757710647,15.720000267028807,-1.2353007175033799,15.859999656677244,-0.008855497777192078
1639,2002-03-12,16.371000289916992,16.680000305175778,16.34000015258789,16.540000915527347,16990832.0,-0.013795185921101738,-1.9437127923970265,-0.456757411579136,66.63686787391586,63.50048203681656,-0.38777183468441834,-0.7592435146911356,-1.593102582425363,-2.315485385430854,28.22754629003008,0.3400001525878871,0.49788596822586584,0.6639502525329597,-0.13885215657351324,1.4667526616394326,0.26254904797972145,1.0653514570861962,-0.6683151641430278,69.70589445261012,1.8698778743657982,0.4014012045532368,3,-0.2560000419616699,-0.7509999275207537,-1.7185003757476807,-2.321000099182129,0.17399978637695312,1,0.015454172311953007,1.0816345596163504,16.600000381469727,-2.214287417277189,16.15999984741211,-2.037030757710647,15.720000267028807,0.015454172311953007
1640,2002-03-13,16.399999618530273,16.549999237060547,16.350000381469727,16.420000076293945,13883412.0,0.0017713840388324797,-2.3333439298089456,0.11834546583149687,64.45363314524403,63.24948231866219,-0.4359673105216775,-0.730392354210359,-1.5695031376961452,-2.3326636779652308,29.19778288764443,0.1999988555908203,0.5158316074859624,0.6324495792388909,-0.18845730767008817,1.4533564661478682,0.22199613578440136,1.0429030226933804,-0.560490367640055,72.54896460934926,5.289228379680324,0.4104534434544889,3,-0.28499937057495117,-0.779999256134035,-1.684999704360962,-2.34999942779541,0.4099998474121129,2,0.020304889686046934,-1.9437127923970265,16.371000289916992,1.0816345596163504,16.600000381469727,-2.214287417277189,16.15999984741211,0.020304889686046934
1641,2002-03-14,16.430000305175778,16.549999237060547,16.34000015258789,16.399999618530273,13606227.0,0.0018293102038615672,-1.799994913724044,-1.4999999999998224,68.79386410721945,63.74432044969189,-0.4173656540225359,-0.7253608380151615,-1.556400614772059,-2.3476588164890178,29.475896971119685,0.20999908447265625,0.5387249628481161,0.6166002273559528,-0.24582822036146368,1.479028675073371,0.18538600349724277,1.0478144512146628,-0.4728223066855808,68.75000745057869,-0.8770887887334595,0.4312142238587091,3,-0.2600002288818324,-0.8099999427795392,-1.7000002861022914,-2.3800001144409144,0.5399990081787145,3,0.007303647574916194,-2.3333439298089456,16.399999618530273,-1.9437127923970265,16.371000289916992,1.0816345596163504,16.600000381469727,0.007303647574916194
1642,2002-03-15,16.950000762939453,16.950000762939453,16.370000839233402,16.5,30385811.0,0.03164944906299638,1.5777730682829494,14.999682115838766,70.8671390619065,64.54056238505657,-0.8276601407717727,-1.189799977095202,-2.021853428129404,-2.8552736831948398,29.7611803520181,0.5799999237060511,0.47181350745120554,1.0626006603240974,0.07879643886413135,2.0464048817840617,0.5706985495941161,1.5545027710540804,-0.8916276415132742,100.0,32.05825189484737,0.49190211072998247,3,-0.6450004577636719,-1.195000171661377,-2.267500638961792,-2.90000057220459,0.14999961853027344,4,-0.03793519336013129,-1.799994913724044,16.430000305175778,-2.3333439298089456,16.399999618530273,-1.9437127923970265,16.371000289916992,-0.03793519336013129
1643,2002-03-18,16.270999908447266,17.0,16.229999542236328,16.649999618530273,20856372.0,-0.04005904565956109,-2.3405627707418795,-0.8422201500445047,58.179928230865855,64.17007367892315,-0.09763010693285779,-0.457795833525072,-1.290589255155954,-2.1664005508600823,30.404423237912514,0.7700004577636719,0.45223791162178806,0.33504981994628835,-0.6221779950144395,1.2922776349070144,-0.1435640875340738,0.8136637274266523,-0.06996636437896342,5.324719719000649,-57.995443068013095,0.4786139074803634,3,0.05900001525878906,-0.39099979400634766,-1.5884997844696045,-2.190999984741211,0.7290000915527344,0,0.01038661585405154,1.5777730682829494,16.950000762939453,-1.799994913724044,16.430000305175778,-2.3333439298089456,16.399999618530273,0.01038661585405154
1644,2002-03-19,16.299999237060547,16.510000228881836,16.219999313354492,16.379999160766598,17410975.0,0.0017822708362396078,-1.4166766007836031,0.21108175435946824,51.06188872679252,63.532957407510104,-0.06267524890792942,-0.41846516722022464,-1.2710365456451989,-2.1795265369546417,31.70213489459137,0.29000091552734375,0.453193479124435,0.3070491790771488,-0.5894712585611401,1.2035696167154377,-0.14121103974199656,0.7553093978962924,0.7000007629394531,10.256391446282507,-46.42367236109255,0.44826021881914413,3,0.030000686645507812,-0.3299994468688965,-1.6174991130828857,-2.219999313354492,0.845001220703125,1,0.028834432067610383,-2.3405627707418795,16.270999908447266,1.5777730682829494,16.950000762939453,-1.799994913724044,16.430000305175778,0.028834432067610383
1645,2002-03-20,16.489999771118164,16.520000457763672,16.209999084472653,16.350000381469727,10092697.0,0.011656475027656654,2.1000019073413925,-1.7499940395299158,60.49740758355739,64.17522656055434,-0.17199992096825767,-0.5388244895612324,-1.4031509894423095,-2.3537768755820405,33.34087600734851,0.3100013732910192,0.45122092566377425,0.43529973030090474,-0.4162047391738213,1.2868041997756308,0.00954749556354173,0.8610519650382678,0.5100002288818359,35.44308381701092,-19.98209986333314,0.4257522347373627,3,-0.04999971389770508,-0.5199999809265137,-1.807499647140503,-2.4099998474121094,0.37400054931640625,2,0.0033353733134739993,-1.4166766007836031,16.299999237060547,-2.3405627707418795,16.270999908447266,1.5777730682829494,16.950000762939453,0.0033353733134739993
1646,2002-03-21,16.441999435424805,16.520000457763672,16.370000839233402,16.469999313354492,11370944.0,-0.0029108754614679544,1.3437043659662684,-0.2,62.45414477784701,63.922794251172014,-0.01208444884255755,-0.4383186814428335,-1.2885693655239194,-2.287510986043994,34.58881337417347,0.14999961853026988,0.4628166120785977,0.3396994113922105,-0.4849004725344628,1.1642992953188838,-0.07260053057112614,0.7519993533555471,0.5264005279541024,29.367098998522728,-26.264648528633067,0.4122999419633366,3,0.13300037384033203,-0.426999568939209,-1.7594993114471436,-2.36199951171875,0.3600006103515625,3,0.022381708013242907,2.1000019073413925,16.489999771118164,-1.4166766007836031,16.299999237060547,-2.3405627707418795,16.270999908447266,0.022381708013242907
1647,2002-03-22,16.51300048828125,16.600000381469727,16.370000839233402,16.469999313354492,10822282.0,0.00431827364641979,1.1198020585210315,-1.5357629427792916,60.970539243929956,62.65726808347539,-0.03100724588723125,-0.4365619117049313,-1.3059431305682203,-2.3362471896855403,35.70039411651461,0.22999954223632457,0.49908431654698227,0.35030045509338237,-0.4022192992536837,1.1028202094404502,-0.02595942208015245,0.7265603322669154,0.4250634399414075,38.35456362811118,-17.07800008350474,0.3762598771735338,3,0.09199905395507812,-0.4980006217956543,-1.7305004596710205,-2.333000659942627,0.23399925231933594,4,0.027675093051535926,1.3437043659662684,16.441999435424805,2.1000019073413925,16.489999771118164,-1.4166766007836031,16.299999237060547,0.027675093051535926
1648,2002-03-25,16.263999938964847,16.610000610351562,16.219999313354492,16.440000534057614,11889948.0,-0.015079061463912025,-1.9545346174131042,-4.092925260589766,56.668803010462824,61.5497053208695,0.184747561434218,-0.14357169746027054,-0.9954961425091078,-2.072430858310712,36.49862935146157,0.3900012969970703,0.5515919323694973,0.06869993209839365,-0.6384954030116035,0.775895267208389,-0.28489773545660313,0.4222975996533922,0.6449413955078107,13.500162124016994,-41.57234577800888,0.35359766755499783,3,0.3409996032714808,-0.2490000724792516,-1.4214999675750768,-2.0240001678466832,0.7749996185302663,0,0.05140189655940741,1.1198020585210315,16.51300048828125,1.3437043659662684,16.441999435424805,2.1000019073413925,16.489999771118164,0.05140189655940741
1649,2002-03-26,16.042999267578125,16.40999984741211,15.869999885559082,16.309999465942386,19595136.0,-0.01358833449434882,1.3126289091376924,1.5170414521810622,52.76017229986024,60.25043189360464,0.39596869832890036,0.11506827381305484,-0.728470387619506,-1.82978149948665,36.59460661998686,0.5399999618530273,0.5313949985797262,-0.1724506855010972,-0.8345545558249761,0.48965318482278164,-0.5035026206630384,0.15860124966084221,0.8379843768945321,23.37827196960617,-29.544895462118863,0.3310519351619395,3,0.392000675201416,-0.027999401092529297,-1.167999267578125,-1.802999496459961,0.9960002899169886,1,0.059652233130491616,-1.9545346174131042,16.263999938964847,1.1198020585210315,16.51300048828125,1.3437043659662684,16.441999435424805,0.059652233130491616
1650,2002-03-27,16.5,16.620000839233402,16.079999923706055,16.149999618530273,28021335.0,0.0284859909795947,-1.20408639904089,-1.3108618780583459,60.73786777921525,59.35532119049306,-0.05068533719118662,-0.3379968347815705,-1.127931925998407,-2.262288257738785,35.92660356267559,0.577001571655277,0.4513678108862358,0.2710500240325935,-0.4032018917210891,0.9453019397862761,-0.06607593384424959,0.6081759819094348,0.3203246189378426,83.99990844738164,27.3396432111263,0.3371259578768414,3,-0.06500005722045898,-0.4850001335144043,-1.6025002002716064,-2.260000228881836,0.44899940490722656,2,0.03909093683416187,1.3126289091376924,16.042999267578125,-1.9545346174131042,16.263999938964847,1.1198020585210315,16.51300048828125,0.03909093683416187
1651,2002-03-28,16.799999237060547,16.829999923706055,16.579999923706055,16.639999389648438,21265608.0,0.018181771943063474,1.2727146622277707,0.4571419229323001,59.163782706727496,58.05494826213983,-0.32707637180058313,-0.5927798811473508,-1.372586304921299,-2.5411972730569374,35.390794876612944,0.3299999237060547,0.41359174487386596,0.5230493068695061,-0.17100964700322407,1.2171082607422363,0.17601982993313925,0.8700787838058712,-0.9299993515014648,96.87492859860545,40.73220919560999,0.34702947693636543,3,-0.36499929428100586,-0.6799993515014648,-1.8699994087219238,-2.559999465942383,0.15600013732910512,3,0.0038095884690778625,-1.20408639904089,16.5,1.3126289091376924,16.042999267578125,-1.9545346174131042,16.263999938964847,0.0038095884690778625
1652,2002-03-29,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,0.0,1.0,0.0,53.276517080810365,57.510124801022556,-0.3917929365645314,-0.5330829432768773,-1.3293178984322545,-2.5223838013839472,35.58852491215177,0.0,0.386375571468065,0.467799329757689,-0.2068581663406306,1.1424568258560086,0.1304705817085292,0.8051280778068488,-0.9107993507385252,96.87492859860545,43.64048561476882,0.33732874804915974,3,-0.4499993324279785,-0.6699991226196289,-1.799999475479126,-2.559999465942383,0.04300117492675781,4,0.0001190957623025124,1.2727146622277707,16.799999237060547,-1.20408639904089,16.5,1.3126289091376924,16.042999267578125,0.0001190957623025124
1653,2002-04-01,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,0.0,1.0,0.0,57.59827088908813,58.23638948572207,-0.34516037903454233,-0.48551771221632833,-1.2771301618144513,-2.4970563421985155,35.594267927023104,0.0,0.34340546703025865,0.4217993736267083,-0.24848016616077473,1.0920789134141913,0.08665960373296855,0.756939143520448,-0.8919833499908449,96.87492859860545,43.8352016182115,0.3351397698937412,4,-0.4499993324279785,-0.6699991226196289,-1.7099995613098145,-2.559999465942383,0.0020008087158203125,0,-0.003154732075406619,1.0,16.799999237060547,1.2727146622277707,16.799999237060547,-1.20408639904089,16.5,-0.003154732075406619
1654,2002-04-02,17.004999160766598,17.069999694824222,16.75,16.989999771118164,14454037.0,0.01220237696522175,3.4137749598798672,100.0,60.08667325556394,58.190752338167236,-0.49130528447591004,-0.6319518828124124,-1.433544334095732,-2.6815706702448985,35.74913071128849,0.3199996948242223,0.2500611438765894,0.5690493583679164,-0.10859923855110054,1.2466979552869333,0.2302250599084097,0.907873656827423,-1.0785435929641682,93.43428797117714,41.09174894678249,0.3388242984595082,4,-0.5349993705749476,-0.7149991989135707,-1.8724994659423793,-2.764999389648434,-0.2579994201660121,1,0.0019994353664516407,1.0,16.799999237060547,1.0,16.799999237060547,1.2727146622277707,16.799999237060547,0.0019994353664516407
1655,2002-04-03,17.049999237060547,17.049999237060547,16.870000839233402,17.040000915527347,24518838.0,0.0026462851228932216,35.00572300648536,0.6665818921667572,60.28530457421379,57.9497700933191,-0.5012248367519518,-0.6147475096587591,-1.442296306368581,-2.6946780154701813,36.080752008094656,0.17999839782714488,0.25097255421115605,0.5545494556427002,-0.11913161634617353,1.228230527631574,0.21770891964826333,0.8913899916371371,-1.077801904177246,95.9182720191818,43.765364768612244,0.3368405359944364,4,-0.5799994468688965,-0.7399992942810023,-1.8349993228912354,-2.7599992752075195,-0.6189994812011719,2,-0.0006451425253746201,3.4137749598798672,17.004999160766598,1.0,16.799999237060547,1.0,16.799999237060547,-0.0006451425253746201
1656,2002-04-04,16.620000839233402,17.049999237060547,16.610000610351562,16.989999771118164,41738866.0,-0.025219848508408305,-1.2564067451778238,-37.00610454026461,44.35704971693115,56.103826812541456,-0.04841273473320484,-0.12001966666217712,-0.9754956411796414,-2.225095826578082,36.50813012117401,0.4399986267089844,0.27693039126659613,0.07955102920532653,-0.48789205437309846,0.6469941127837515,-0.20417051258388597,0.363272570994539,-0.6038914118724641,2.173967127196284,-42.112041953254,0.2837215417892121,4,-0.1500010490417516,-0.3100008964538574,-1.1375012397766149,-1.9900012016296422,-0.4090003967285156,3,0.019795339895361863,35.00572300648536,17.049999237060547,3.4137749598798672,17.004999160766598,1.0,16.799999237060547,0.019795339895361863
1657,2002-04-05,16.639999389648438,16.729999542236328,16.489999771118164,16.700000762939453,12188217.0,0.0012032821543441763,3.0000317894268367,0.1621663419009635,58.145686106750944,56.26792493435125,-0.0542019046303821,-0.1077378299206515,-0.9663727587977888,-2.2109801136390637,36.21764136222296,0.23999977111816406,0.25458512407244527,0.07554960250854492,-0.46406201590455964,0.6151612209216495,-0.19425620669800736,0.3453554117150972,-0.5817343515889668,25.862006596796157,-22.387682333698102,0.26980580920655234,4,-0.1699995994567871,-0.32999944686889293,-1.1274995803833008,-2.0099997520446777,-0.3099994659423828,4,0.018990384394953486,-1.2564067451778238,16.620000839233402,35.00572300648536,17.049999237060547,3.4137749598798672,17.004999160766598,0.018990384394953486
1658,2002-04-08,16.452999114990234,16.729999542236328,16.399999618530273,16.549999237060547,13559316.0,-0.011237997687339685,-2.2512449497322184,1.6166316994087355,53.157240130672655,56.3120435822193,0.1815155858481532,0.07134258062957954,-0.7540802346515925,-1.989872141846062,35.17129456170272,0.3299999237060547,0.2249505847854003,-0.10410060882568217,-0.6456743891710595,0.4374731715196951,-0.3748874989983726,0.16668628134700825,-0.3542646906601732,7.910371705197909,-43.28031162157677,0.27078689017268937,4,0.12200069427490234,-0.08799934387207031,-0.9404993057250977,-1.802999496459961,0.09200096130371094,0,0.023703963895660873,3.0000317894268367,16.639999389648438,-1.2564067451778238,16.620000839233402,35.00572300648536,17.049999237060547,0.023703963895660873
1659,2002-04-09,16.624000549316403,16.719999313354492,16.450000762939453,16.549999237060547,24182744.0,0.010393329090400805,1.0300731392513982,-0.7628991662733627,52.78703638321178,55.42861787155225,0.11353571565984666,-0.08404173409885018,-0.890575402996511,-2.1277564482128124,34.033333389515555,0.26999855041503906,0.20070578184586552,0.054250812530515446,-0.48080009945742574,0.5893017245184566,-0.21327464346345693,0.3217762685244878,-0.48641551416657336,34.461701884167574,-17.94760386747435,0.26752545599397126,4,0.1109991073608434,-0.25900077819823863,-1.111500740051266,-1.8840007781982386,-0.04700088500976207,1,0.01070738032833396,-2.2512449497322184,16.452999114990234,3.0000317894268367,16.639999389648438,-1.2564067451778238,16.620000839233402,0.01070738032833396
1660,2002-04-10,16.732999801635742,16.799999237060547,16.469999313354492,16.549999237060547,13468792.0,0.006556740177912301,1.0820221541645858,2.472936749317094,55.902643979665285,55.06626912410089,0.04588895440097218,-0.17582916237645208,-0.9649924018815952,-2.205287156166431,32.91668211154709,0.3299999237060547,0.2127161361494032,0.1466000556945808,-0.3869320767011786,0.6801321880903402,-0.12016601050329712,0.4133661218924587,-0.558118180098937,51.23082746701019,-3.9240781513575342,0.2667660661978791,4,0.0019998550415039062,-0.3680000305175781,-1.1679999828338623,-1.8629999160766602,-0.008998870849609375,2,0.0008366664155148307,1.0300731392513982,16.624000549316403,-2.2512449497322184,16.452999114990234,3.0000317894268367,16.639999389648438,0.0008366664155148307
1661,2002-04-11,16.549999237060547,16.729999542236328,16.489999771118164,16.729999542236328,10638847.0,-0.010936506707978633,1.666659602424448,-0.9836051904737089,50.717864835059096,54.78197443012853,0.21199075738623918,0.0175206609136751,-0.7516922221310693,-1.9953948237421368,31.78568379911986,0.24300003051757812,0.25571734072681096,-0.04240045547485494,-0.5712050203511438,0.48640410940143397,-0.3068027379129994,0.22200182696328952,-0.3393128925922433,37.49994039529838,-18.96300015447627,0.264402282438144,4,0.18500041961669922,-0.1849994659423828,-0.979999303817749,-1.6799993515014648,-0.08799934387207387,3,-0.007190301310388891,1.0820221541645858,16.732999801635742,1.0300731392513982,16.624000549316403,-2.2512449497322184,16.452999114990234,-0.007190301310388891
1662,2002-04-12,16.306999206542972,16.620000839233402,16.290000915527347,16.579999923706055,12729058.0,-0.014682781977018,-1.1498555496878506,1.5166680795150906,50.83623652021152,54.03063727803113,0.4220919208801739,0.22122080108989195,-0.48607199464211526,-1.724567316998666,29.613909508302484,0.3299999237060547,0.22431426106672703,-0.2532504081726046,-0.76852552814265,0.2620247117974408,-0.5108879681576255,0.0043871518124163345,-0.06194032806043026,3.333009207662354,-56.14519751835216,0.25763755998502186,4,0.3730010986328125,0.1630005836486781,-0.7369992733001745,-1.4369993209838903,0.2060012817382777,4,-0.005886966867550192,1.666659602424448,16.549999237060547,1.0820221541645858,16.732999801635742,1.0300731392513982,16.624000549316403,-0.005886966867550192
1663,2002-04-15,16.440000534057614,16.540000915527347,16.149999618530273,16.34000015258789,12227837.0,0.008156088427432762,1.5999987284390575,-0.36630080136377735,57.99438780095665,53.798161116408096,0.25999586952665865,0.10701654470684119,-0.5908950984264649,-1.8217874512152221,27.767162165952712,0.39000129699707387,0.18051896464925576,-0.12869911193848083,-0.6293369203464145,0.3719386964694529,-0.37901801614244945,0.1216197922654878,0.6299991607666087,44.61555164956355,-18.62645985586635,0.2503189042039675,4,0.15999889373779652,0.029999256134036756,-0.7575004100799525,-1.5200004577636683,0.1779994964599645,0,-0.006691034475557189,-1.1498555496878506,16.306999206542972,1.666659602424448,16.549999237060547,1.0820221541645858,16.732999801635742,-0.006691034475557189
1664,2002-04-16,16.770000457763672,16.770000457763672,16.459999084472653,16.469999313354492,12681094.0,0.020072987407903087,1.066667938227595,3.0000000000001066,55.73006309796947,53.292023174603166,-0.11940042423553976,-0.1960165426051006,-0.8830141609860007,-2.1131172370673,26.12230154197116,0.32999992370605824,0.1699813754668682,0.1778007507324233,-0.31377214302557377,0.6693736444904204,-0.06798569614657524,0.42358719761142183,0.2815992355346708,95.384800476544,33.332271494861274,0.2457864468789994,4,-0.17000102996826172,-0.3000006675720215,-0.9125003814697266,-1.6850004196166992,-0.1770000457763672,1,-0.013416838123314623,1.5999987284390575,16.440000534057614,-1.1498555496878506,16.306999206542972,1.666659602424448,16.549999237060547,-0.013416838123314623
1665,2002-04-17,16.545000076293945,16.819999694824222,16.510000228881836,16.799999237060547,13755871.0,-0.013416838123314623,1.1016907509778935,-0.8499939600857032,44.41036507202515,53.29794710294695,0.029538870589650656,0.035116009986271735,-0.6239651811264046,-1.8505062138724,24.487937436188602,0.30999946594238637,0.13824027518693427,-0.04994964599609375,-0.5397273181100068,0.43982802611781935,-0.2948384820530521,0.19493919006086458,0.48856761550903727,58.95528549020247,1.2535420814613758,0.24488883605695655,4,-0.06000041961669922,-0.07500028610229492,-0.6774997711181641,-1.4499998092651385,0.3390007019042969,2,0.001934094159270705,1.066667938227595,16.770000457763672,1.5999987284390575,16.440000534057614,-1.1498555496878506,16.306999206542972,0.001934094159270705
1666,2002-04-18,16.809999465942386,16.959999084472653,16.629999160766598,16.639999389648438,15986807.0,0.016016886577603584,-2.473673643527451,-0.6666691599410729,50.19639102002723,52.414692093310975,-0.2298456505960651,-0.21175705319472726,-0.8392066208668467,-2.0771058417524344,22.911518006463943,0.4149990081787074,0.08335621611202271,0.19664974212646769,-0.29657203981261304,0.6898715240655484,-0.049961148843074454,0.4432606330960098,0.2058968643951431,81.48151636671118,27.5479076308318,0.2466108909695404,4,-0.2550001144409215,-0.339999675750736,-0.9424991607666051,-1.7149991989135795,-0.08399963378906605,3,-0.005115915400859428,1.1016907509778935,16.545000076293945,1.066667938227595,16.770000457763672,1.5999987284390575,16.440000534057614,-0.005115915400859428
1667,2002-04-19,16.969999313354492,17.020000457763672,16.790000915527347,16.850000381469727,14167397.0,0.009518135187111199,1.0908933277846813,0.7058757531218648,53.14116991125119,52.41290651337526,-0.3778469002429681,-0.3539093636139583,-0.9521083252424631,-2.1985033896609885,21.145404179928303,0.22999954223632457,0.023652836264169252,0.3337996482849128,-0.18168852375576705,0.8492878203255927,0.07605556226457466,0.591543734305251,-0.8199996948242188,94.25274756594048,43.86100339403389,0.2577440860203392,4,-0.38499927520751953,-0.4999995231628418,-1.0749990940093994,-1.8749990463256854,-0.20399856567382812,4,-0.02993514677200082,-2.473673643527451,16.809999465942386,1.1016907509778935,16.545000076293945,1.066667938227595,16.770000457763672,-0.02993514677200082
1668,2002-04-22,17.100000381469727,17.149999618530273,16.950000762939453,16.979999542236328,13251566.0,0.007660640741035785,-1.222229286539297,1.0000158947134183,51.805420029839084,52.30383802966718,-0.45418126229085587,-0.4406610046019921,-1.0313045204243672,-2.2914208211477742,20.143740367301753,0.1999988555908203,0.057022127737699435,0.42200069427490305,-0.1019201304221049,0.945921518971911,0.16004028192639908,0.683961106623407,-0.9326007461547867,92.75373936792177,45.831746691848764,0.2619604123485039,4,-0.4500007629394531,-0.5900006294250488,-1.0699999332427979,-1.869999885559082,-0.5009994506835938,0,-0.03432747836804573,1.0908933277846813,16.969999313354492,-2.473673643527451,16.809999465942386,1.1016907509778935,16.545000076293945,-0.03432747836804573
1669,2002-04-23,17.0,17.120000839233402,16.860000610351562,17.079999923706055,20291036.0,-0.005847975394087768,2.2499672178048042,-0.6666613685130732,49.06926244001369,51.544573414150335,-0.3299323267004688,-0.27962496341564247,-0.8882864152841883,-2.1561544993270303,20.418555363245165,0.2600002288818395,0.04462270249429423,0.2741502761840806,-0.17506144123318634,0.7233619936013476,0.04954441747544891,0.4987561348927123,-0.7932963653564471,76.56253725293851,34.35780348618292,0.22460585870863312,4,-0.35000038146972656,-0.49000024795532227,-0.8949999809265137,-1.744999885559082,-0.4230003356933594,1,-0.022470586440142437,-1.222229286539297,17.100000381469727,1.0908933277846813,16.969999313354492,-2.473673643527451,16.809999465942386,-0.022470586440142437
1670,2002-04-24,17.145000457763672,17.290000915527347,16.979999542236328,16.989999771118164,16292591.0,0.00852943869198075,-2.5428496692134552,-1.9375104308227833,60.932923530584645,52.679579935875395,-0.458567809588434,-0.3940280156200515,-0.9915658459580996,-2.268567836986634,20.33785265039819,0.3100013732910192,0.06496379558811327,0.386900711059571,-0.0860265681068988,0.8598279902260408,0.15043707147633611,0.6233643506428059,-0.9005649837646494,78.03029208365693,29.491191733531593,0.2364636395832353,4,-0.4250001907348633,-0.565000057220459,-0.9950006008148193,-1.890000343322754,-0.8250007629394496,2,-0.032195977313398516,2.2499672178048042,17.0,-1.222229286539297,17.100000381469727,1.0908933277846813,16.969999313354492,-0.032195977313398516
1671,2002-04-25,16.86400032043457,17.100000381469727,16.670000076293945,17.100000381469727,12336819.0,-0.016389625536688657,2.644069440403453,-1.5225742939764966,54.207373301606346,53.054150689363716,-0.14342522819577752,-0.1138229975325018,-0.6816625775254224,-1.9573854879242933,19.348115840615776,0.47500038146972656,0.06915588984297472,0.10270051956176829,-0.37228215299636247,0.577683192119899,-0.13479081671729887,0.34019185584083544,-0.5568309199438488,31.29031960351795,-19.28625648394931,0.23749133627906618,4,-0.14400005340576172,-0.2839999198913574,-0.6590003967285156,-1.6090002059936523,-0.5640010833740234,3,0.0011859853761646555,-2.5428496692134552,17.145000457763672,2.2499672178048042,17.0,-1.222229286539297,17.100000381469727,0.0011859853761646555
1672,2002-04-26,16.802000045776367,16.930000305175778,16.75,16.860000610351562,12201142.0,-0.003676486805036183,-1.2222169894624864,0.24576504057155787,56.87820882461071,52.930130803103054,-0.004274454708408371,-0.054457190145758005,-0.5894974934252168,-1.861425002291874,18.304892423793873,0.1800003051757777,0.054257071862330974,0.040600204467772016,-0.4344176289386006,0.5156180378741446,-0.1969087122354125,0.27810912117095654,-0.43586075438344807,21.290288839872023,-33.25054483456228,0.23750891670318608,4,0.07299995422363281,-0.2219996452331543,-0.507000207901001,-1.5469999313354492,-0.5839996337890625,4,-0.004523283740982431,2.644069440403453,16.86400032043457,-2.5428496692134552,17.145000457763672,2.2499672178048042,17.0,-0.004523283740982431
1673,2002-04-29,16.746999740600586,16.770000457763672,16.579999923706055,16.649999618530273,11544023.0,-0.0032734379851169226,1.6573212046842904,-1.6723996185339867,52.540252406241926,52.575707392911106,0.11047047386671593,-0.003827285746041298,-0.4988691050869356,-1.768415820300687,16.9940371613168,0.2220001220703125,0.0681093703780995,-0.011750125885008345,-0.48645252062659594,0.46295226885657925,-0.24910132325580037,0.22560107148578368,-0.3254287517596026,23.521068113742174,-32.17332655247035,0.23735119737079294,4,0.1530008316040039,-0.16699934005737305,-0.437000036239624,-1.491999626159668,-0.875,0,0.001134591710419297,-1.2222169894624864,16.802000045776367,2.644069440403453,16.86400032043457,-2.5428496692134552,17.145000457763672,0.001134591710419297
1674,2002-04-30,17.038999557495114,17.200000762939453,16.680000305175778,16.690000534057614,23251608.0,0.017435948015608993,-1.8184346279889783,3.597923548843794,55.87556253515841,53.84961822214813,-0.1557363943859862,-0.3089914250872745,-0.7465998815182395,-2.021919627800859,15.44198314679396,0.5200004577636754,0.11053663373097322,0.27854967117309215,-0.20009305901119845,0.7571924013573827,0.03922830608094685,0.5178710362652374,-0.565322773052948,64.64774543647248,8.042209361651047,0.2393213650921449,4,-0.10399913787841442,-0.45899915695190074,-0.7289998531341517,-1.7839994430541957,-1.2349996566772408,1,-0.02582303175865941,1.6573212046842904,16.746999740600586,-1.2222169894624864,16.802000045776367,2.644069440403453,16.86400032043457,-0.02582303175865941
1675,2002-05-01,17.038999557495114,17.038999557495114,17.038999557495114,17.038999557495114,0.0,0.0,1.0,0.0,60.09912526796199,54.94992202747421,-0.0874943353754638,-0.32660284367237225,-0.7044807204522279,-1.9799192101878376,13.806054204756716,0.0,0.1258330691354601,0.2790996551513629,-0.19816550190205007,0.7563648122047759,0.04046707662465465,0.5177322336780712,-0.5163433251878367,74.03209878821941,14.389792619876175,0.2386325785267071,5,-0.10399913787841442,-0.3539991378784144,-0.8139996528625453,-1.7189993858337367,-1.3379993438720668,2,-0.027114261704716647,-1.8184346279889783,17.038999557495114,1.6573212046842904,16.746999740600586,-1.2222169894624864,16.802000045776367,-0.027114261704716647
1676,2002-05-02,16.948999404907227,17.270000457763672,16.899999618530273,17.010000228881836,14280936.0,-0.005282009209765959,-3.6540869940740386,-100.0,64.15342191109649,56.173505583012584,0.027151778280739336,-0.2220771898266456,-0.5801147109651943,-1.8462272618607756,13.376039505423169,0.37000083923339844,0.12449034241015511,0.17264957427978445,-0.306986145901714,0.6522852944612829,-0.06716828581096479,0.4124674343705337,-0.380302491606745,53.478144289430254,-12.738040726840545,0.23981786009074954,5,-0.013998985290527344,-0.22899913787841797,-0.7239995002746582,-1.5839996337890625,-1.296998977661131,3,-0.03711131819975699,1.0,17.038999557495114,-1.8184346279889783,17.038999557495114,1.6573212046842904,16.746999740600586,-0.03711131819975699
1677,2002-05-03,16.955999374389652,17.190000534057614,16.879999160766598,16.899999618530273,11786270.0,0.00041300193098114946,-5.458316776602875,-0.9180163842161798,62.044779016692566,57.31121213710741,0.02006737319107188,-0.21522404571476628,-0.545994935581561,-1.8064804636463148,13.35444200743621,0.3100013732910156,0.17548821017170724,0.16384954452514933,-0.3176894861173558,0.6453885751676545,-0.07691997079610502,0.4046190598464037,-0.34402422095555707,54.49263183500669,-13.858730206321994,0.24076951532125343,5,-0.02099895477295277,-0.2359991073608434,-0.6784994602203405,-1.525999546051029,-1.3959989547729528,4,-0.03868837942515657,-3.6540869940740386,16.948999404907227,1.0,17.038999557495114,-1.8184346279889783,17.038999557495114,-0.03868837942515657
1678,2002-05-06,16.843000411987305,16.90999984741211,16.709999084472653,16.819999694824222,9299517.0,-0.006664246672067109,1.547787105317553,0.41072888283369796,51.89610157987823,57.625305374870145,0.10368019402312711,-0.07537350949827015,-0.40223853300870616,-1.6539427733202174,13.442941443416858,0.2460002899169993,0.19057548287256765,0.0313505172729478,-0.42319072151903825,0.48589175606493384,-0.19592010212304345,0.25862113666893904,-0.19034371282761597,27.627129602690122,-35.76366625994524,0.22727061939599225,5,0.09200000762939453,-0.1230001449584961,-0.6030004024505615,-1.3730006217956543,-0.8350009918212891,0,-0.03710740276151647,-5.458316776602875,16.955999374389652,-3.6540869940740386,16.948999404907227,1.0,17.038999557495114,-0.03710740276151647
1679,2002-05-07,16.802000045776367,16.879999160766598,16.59000015258789,16.700000762939453,14654599.0,-0.0024342673637742784,1.248075998965029,4.4346131520033385,57.380809959837244,57.23062608923154,0.12699555835122567,-0.021454088547564254,-0.33122566053288693,-1.571643968376618,13.38822810351219,0.2899990081787074,0.18310978230667274,-0.018549823760984907,-0.4645102671546404,0.4274106196326706,-0.24153004545781442,0.2044303979358446,0.4880008697509801,31.176440889048457,-31.42149852891955,0.22298022169682813,5,0.1230001449584961,-0.0819997787475586,-0.562000036239624,-1.2420001029968262,-0.8409996032714826,1,-0.05535057151779743,1.547787105317553,16.843000411987305,-5.458316776602875,16.955999374389652,-3.6540869940740386,16.948999404907227,-0.05535057151779743
1680,2002-05-08,16.746999740600586,17.079999923706055,16.709999084472653,16.819999694824222,13255772.0,-0.0032734379851169226,-4.033981653280546,-0.7156908577519656,47.94253294563491,56.53453271634583,0.13365787191333922,0.036521300313722804,-0.2652535122027828,-1.4738406800418247,13.28268507601721,0.370000839233402,0.16777234578577804,-0.07425012588500834,-0.5196755790971395,0.3711753273271228,-0.2969628524910739,0.14846260072105721,0.5290011596679705,23.088164346060207,-35.58769401548143,0.22271272660606545,5,0.17800045013427734,-0.026999473571777344,-0.36699986457824707,-1.0669999122619611,-0.7939996719360352,2,-0.05630858388900262,1.248075998965029,16.802000045776367,1.547787105317553,16.843000411987305,-5.458316776602875,16.955999374389652,-0.05630858388900262
1681,2002-05-09,16.430999755859375,16.819999694824222,16.360000610351562,16.819999694824222,15500279.0,-0.018869050554477296,1.3650342244101188,5.328769628719774,34.024930043246,53.99527951841641,0.42664360968411685,0.3616932354747142,0.07084535345143905,-1.1224762634296646,12.775110921962817,0.4599990844726598,0.15916240735578668,-0.3843001365661607,-0.8477945104167226,0.07919423728440123,-0.6160473234914399,-0.1525529496408815,0.8312811294555686,8.554114702901733,-43.73692907149205,0.23174718692528076,5,0.3840007781982422,0.2890005111694336,-0.0409998893737793,-0.7309999465942365,-0.5719995498657227,3,-0.04442818775990831,-4.033981653280546,16.746999740600586,1.248075998965029,16.802000045776367,1.547787105317553,16.843000411987305,-0.04442818775990831
1682,2002-05-10,16.211000442504886,16.549999237060547,16.170000076293945,16.489999771118164,15107420.0,-0.013389283465605084,-1.1052581524610605,0.7172220369898052,24.985939076487185,50.93368914844366,0.619098234583614,0.6051586028588325,0.3134760451781382,-0.8730783955344794,13.077514043978308,0.37999916076660156,0.09473539039001722,-0.5994995117187472,-1.0865477345724948,-0.11245128886499955,-0.8430236231456192,-0.35597540029187513,1.0151892318115223,4.505535503938752,-40.904709344920676,0.2435241114268731,5,0.5089998245239222,0.5089998245239222,0.17899942398070934,-0.4560008049011248,0.1409988403320277,4,-0.034482758620689724,1.3650342244101188,16.430999755859375,-4.033981653280546,16.746999740600586,1.248075998965029,16.802000045776367,-0.034482758620689724
1683,2002-05-13,16.329999923706055,16.430000305175778,16.079999923706055,16.110000610351562,14960686.0,0.007340662386829289,-1.4999965940286257,-0.7885299023763397,31.347431716157487,48.20834127966579,0.4858154538696944,0.5033000677807493,0.21299330778308345,-0.9616888860849535,13.973872411893398,0.350000381469723,0.06854048980914484,-0.4750000000000014,-0.9817504973848195,0.03175049738481661,-0.7283752486924122,-0.22162475130759063,0.8328183747290048,25.0,-15.789343492277716,0.2533752486924094,5,0.3450002670288086,0.35500049591064453,0.059999942779541016,-0.5149998664855939,0.11100006103515625,0,-0.04715244995020218,-1.1052581524610605,16.211000442504886,1.3650342244101188,16.430999755859375,-4.033981653280546,16.746999740600586,-0.04715244995020218
1684,2002-05-14,16.545000076293945,16.620000839233402,16.360000610351562,16.450000762939453,20699984.0,0.013165961640684287,1.1224435777066415,0.43181640845131475,33.92281265555981,45.29986210050998,0.21609720824150358,0.28520160187154175,0.020357123728288684,-1.144741317588334,13.983400551940584,0.2900009155273473,0.04231107449973592,-0.24874982833862447,-0.7685929252749908,0.27109326859774185,-0.5086713768068059,0.011171720129556917,0.531192752162795,46.50001525878906,9.990903965113922,0.2599215484681829,5,0.13000011444091797,0.1400003433227539,-0.07500028610229492,-0.7300000190734846,-0.06299972534179332,1,-0.03245697513760404,-1.4999965940286257,16.329999923706055,-1.1052581524610605,16.211000442504886,1.3650342244101188,16.430999755859375,-0.03245697513760404
1685,2002-05-15,16.57699966430664,16.610000610351562,16.440000534057614,16.600000381469727,7992599.0,0.001934094159270705,6.906764249279385,-0.2421145622101311,41.125513551386945,42.741205616097815,0.12479457241363079,0.26954181001969246,0.011232082996745163,-1.1442827688989663,13.839587499734474,0.17000007629394887,0.033806834081357096,-0.2183502197265632,-0.7351578306174531,0.2984573911643267,-0.47675402517200993,0.04005358571888351,0.41949773177004346,67.16214788142442,28.753919002379106,0.2584038054454454,5,0.05800056457519531,0.1080007553100586,-0.026999950408935547,-0.7619996070861799,-0.4589996337890625,2,-0.037159874179651275,1.1224435777066415,16.545000076293945,-1.4999965940286257,16.329999923706055,-1.1052581524610605,16.211000442504886,-0.037159874179651275
1686,2002-05-16,16.724000930786133,16.790000915527347,16.430000305175778,16.489999771118164,8050365.0,0.008867784849873273,-1.033901227383915,-10.173646239323327,47.70860369052981,41.14829724652418,-0.06423401698701525,0.12202362132432398,-0.10620155575184498,-1.2615535369058062,13.447052800887557,0.3600006103515696,-0.006475262316762098,-0.06704902648925781,-0.5847736601014049,0.45067560712288923,-0.32591134329533133,0.1918132903168157,0.19917666750090035,90.70424048677573,48.05985950937081,0.2588623168060737,5,-0.14400100708007812,-0.039000511169433594,-0.17400121688842773,-0.909000873565672,-0.7320013046264648,3,-0.04610146012981242,6.906764249279385,16.57699966430664,1.1224435777066415,16.545000076293945,-1.4999965940286257,16.329999923706055,-0.04610146012981242
1687,2002-05-17,16.461999893188473,16.870000839233402,16.420000076293945,16.719999313354492,10718617.0,-0.015666169756984316,-1.6315906885436278,-1.1025561605425471,42.53536437445161,40.10821533481011,0.13446436165267883,0.362606274173789,0.16874758330536466,-0.971666405929799,12.936471916312813,0.4500007629394567,-0.06889628612110599,-0.3036500930786161,-0.8340982024058512,0.22679801624861895,-0.5688741477422354,-0.03842603841499681,-0.3819999694824183,48.35437047910544,3.155070434740054,0.26522405466361765,5,0.11800003051758168,0.2230005264282262,0.08799982070923207,-0.6469998359680122,-1.0339994430541974,4,-0.036629795353377737,-1.033901227383915,16.724000930786133,6.906764249279385,16.57699966430664,1.1224435777066415,16.545000076293945,-0.036629795353377737
1688,2002-05-20,16.51300048828125,16.729999542236328,16.350000381469727,16.469999313354492,8578329.0,0.003098080149659177,-1.685515558760691,-0.1666715952271797,34.23265291653769,37.5361978855546,0.03545947303537744,0.27971546110717327,0.11736998034551505,-0.9942012365441251,11.95204084234747,0.37999916076660156,-0.13805767268838665,-0.22329950332641602,-0.740650106750838,0.29405110009800595,-0.4819748050386252,0.03537579838579319,-0.41720054626464886,31.34614679235573,-10.922420329346917,0.25867530171221054,5,0.06699943542480469,0.17199993133544922,0.06199955940246582,-0.6980004310607892,-0.6490001678466797,0,-0.009749966734306947,-1.6315906885436278,16.461999893188473,-1.033901227383915,16.724000930786133,6.906764249279385,16.57699966430664,-0.009749966734306947
1689,2002-05-21,16.618000030517578,16.729999542236328,16.389999389648438,16.469999313354492,9989676.0,0.006358598627235645,-1.2077891516649018,3.4417831004657353,38.12748571102779,36.445637081709364,-0.10994742254960954,0.15244606981694275,0.020588247894256284,-1.0698354570230464,11.297485846377208,0.3400001525878906,-0.20246458536604806,-0.09919996261596609,-0.6036029573346795,0.40520303210274733,-0.35140145997532457,0.1530015347433924,-0.5067160705566423,51.53834867769469,12.73875538063296,0.252201497359357,5,-0.14299964904785156,0.0670003890991211,-0.08300042152404785,-0.8029999732971174,-0.7569999694824237,1,-0.010651103950615082,-1.685515558760691,16.51300048828125,-1.6315906885436278,16.461999893188473,-1.033901227383915,16.724000930786133,-0.010651103950615082
1690,2002-05-22,16.593000411987305,16.639999389648438,16.440000534057614,16.549999237060547,31615652.0,-0.001504369869079536,1.919709858409842,0.2905470713319157,39.57848493105409,37.06269873591027,-0.12191002235687165,0.14121080890467752,0.0527497338260936,-1.0097452312125519,10.131661471451764,0.19999885559082387,-0.2356692709486552,-0.09659957885742188,-0.5612858694207219,0.36808671170587814,-0.3289427241390719,0.13574356642422813,-0.4665421144409194,46.73073396177938,9.383551475660028,0.23234314528165012,5,-0.11800003051757812,0.09200000762939453,-0.058000802993774414,-0.7780003547668439,-0.9720001220703125,2,-0.006689571402346384,-1.2077891516649018,16.618000030517578,-1.685515558760691,16.51300048828125,-1.6315906885436278,16.461999893188473,-0.006689571402346384
1691,2002-05-23,16.884000778198242,16.989999771118164,16.600000381469727,16.610000610351562,18761062.0,0.017537537454691332,-1.653051426940269,6.371922821024618,48.19280684653691,39.641239599249126,-0.38207372159693165,-0.15622403379271077,-0.22852681288117083,-1.2690194498310685,10.465069576959216,0.3969993591308594,-0.27301450222853774,0.1934007644653306,-0.2729489114951491,0.6597504404258103,-0.03977407351490925,0.42657560244557047,-0.7426716298181155,83.43764156116634,46.265703555340565,0.23317483798024,5,-0.3490009307861328,-0.19900035858154297,-0.40650105476379395,-1.0690007209777814,-0.7990016937255895,3,-0.045368438306978454,1.919709858409842,16.593000411987305,-1.2077891516649018,16.618000030517578,-1.685515558760691,16.51300048828125,-0.045368438306978454
1692,2002-05-24,16.72599983215332,16.920000076293945,16.680000305175778,16.879999160766598,16144861.0,-0.009358027645257172,1.0512699292491583,-0.5620410010093497,47.12811898394721,41.394649295670206,-0.1601825583012797,-0.004436216338014276,-0.0792012817651333,-1.077653642794992,10.816495470778467,0.23999977111816762,-0.29243754813197853,0.0391998291015625,-0.42455917697503764,0.5029588351781626,-0.19267967393673757,0.27107933213986257,-0.5507238588636731,58.74997019764919,19.529186421073902,0.2318795030383,5,-0.055999755859375,-0.040999412536621094,-0.2135002613067627,-0.9109997749328596,-0.40399932861328125,4,-0.04388378652154734,-1.653051426940269,16.884000778198242,1.919709858409842,16.593000411987305,-1.2077891516649018,16.618000030517578,-0.04388378652154734
1693,2002-05-27,16.766000747680664,16.90999984741211,16.729999542236328,16.780000686645508,14054008.0,0.0023915410695178885,-3.1859392326458194,0.09090909090909301,49.11593214495827,43.08277368338115,-0.14732561253274667,-0.04526120173525783,-0.10570209037732425,-1.0814989346023864,11.792196002364022,0.18400001525878906,-0.25740519863392564,0.07825069427490305,-0.38610503875558067,0.5426064273053868,-0.15392717224033703,0.31042856079014314,-0.5581358224778761,62.66685316285886,21.502015329943355,0.23217786651524108,5,-0.09600067138671875,-0.08100032806396484,-0.23850083351135254,-0.9510006904602033,-0.6900005340576172,0,-0.07980438016689706,1.0512699292491583,16.72599983215332,-1.653051426940269,16.884000778198242,1.919709858409842,16.593000411987305,-0.07980438016689706
1694,2002-05-28,16.599000930786133,16.989999771118164,16.549999237060547,16.860000610351562,23032976.0,-0.009960623252246559,-1.4512355156969732,18.64291553133515,46.554966736875,43.68604625954648,0.0314467394918303,0.09179105023629575,0.07220074586136604,-0.8814862984972525,11.339242184878131,0.4400005340576172,-0.18423782588475035,-0.06674919128418111,-0.5018039187209808,0.36830553615261863,-0.284276555002581,0.15077817243421876,-0.3598506117467295,28.909203143315366,-13.941488522787523,0.21752736371839976,5,0.0709991455078125,0.0859994888305664,-0.019001245498657227,-0.7440009117126465,-0.659001350402832,1,-0.04427981017751248,-3.1859392326458194,16.766000747680664,1.0512699292491583,16.72599983215332,-1.653051426940269,16.884000778198242,-0.04427981017751248
1695,2002-05-29,16.57699966430664,16.700000762939453,16.530000686645508,16.549999237060547,16490127.0,-0.0013254572712678714,-4.07481637533451,-0.10345003982782686,53.93742181327364,44.37813716207357,0.059729165859184974,0.08158888956610966,0.09894894946055999,-0.8232312448803754,10.835280104186285,0.1700000762939453,-0.12933425057068604,-0.06565046310424805,-0.46484286705114286,0.33354194084264677,-0.26524666507769723,0.13394573886920114,-0.3078153671840873,10.21718939180336,-35.44452215199025,0.1995962019734477,5,0.09300041198730469,0.1080007553100586,0.003000020980834961,-0.6219997406005859,-0.4200000762939453,2,-0.0431923519195796,-1.4512355156969732,16.599000930786133,-3.1859392326458194,16.766000747680664,1.0512699292491583,16.72599983215332,-0.0431923519195796
1696,2002-05-30,16.319999694824222,16.59000015258789,16.25,16.569999694824222,20125904.0,-0.015503406809845521,1.3448212359580696,-9.259112743712913,52.88204625435356,45.527768482062676,0.283173637998555,0.30467023228521484,0.3593547965584989,-0.5271120877576152,9.566963992871234,0.3400001525878906,-0.09853149932949279,-0.2912004470825167,-0.6878722915887501,0.1054713974237167,-0.48953636933563516,-0.09286452482939822,0.6700000762939418,9.459421145286363,-39.697736960749275,0.19833592225311675,5,0.30000019073485973,0.355000495910641,0.33000063896178844,-0.20499944686890004,0.45499992370605113,3,-0.04283084668983872,-4.07481637533451,16.57699966430664,-1.4512355156969732,16.599000930786133,-3.1859392326458194,16.766000747680664,-0.04283084668983872
1697,2002-05-31,16.299999237060547,16.540000915527347,16.219999313354492,16.299999237060547,18889824.0,-0.0012255182682398003,-3.000023841880692,-0.0,49.16292985725796,47.18668814214271,0.3104218444467328,0.28775846859324616,0.38031002034950134,-0.47521614725632055,8.340907241689912,0.3200016021728551,-0.08951737097123669,-0.27840089797973633,-0.6633406216307307,0.10653882567125805,-0.4708707598052335,-0.08593103615423914,0.6752005386352522,10.38959430470991,-40.09560520418683,0.19246986182549633,5,0.30500030517578125,0.3750009536743164,0.35000109672546387,-0.1849989891052246,0.4650001525878906,4,-0.013190194027681845,1.3448212359580696,16.319999694824222,-4.07481637533451,16.57699966430664,-1.4512355156969732,16.599000930786133,-0.013190194027681845
1698,2002-06-03,16.218000411987305,16.469999313354492,16.190000534057614,16.319999694824222,9976975.0,-0.0050306030006924685,-2.5443099098227906,-100.0,40.14470059646174,47.41082312941315,0.38685634703939087,0.33785508363541084,0.4703577232082381,-0.3567166489208198,7.720932252040437,0.27999877929687855,-0.10776076675702129,-0.3291497230529785,-0.7249677860773183,0.06666833997136123,-0.5270587545651466,-0.13124069154081042,0.7269913452148415,3.499988079060105,-45.527576007666724,0.19790903151216913,6,0.37199974060058594,0.4569997787475586,0.5094997882843018,-0.05800008773803356,0.4569988250732422,0,0.006412633426489789,-3.000023841880692,16.299999237060547,1.3448212359580696,16.319999694824222,-4.07481637533451,16.57699966430664,0.006412633426489789
1699,2002-06-04,15.871999740600586,16.139999389648438,15.789999961853027,16.129999160766598,20221344.0,-0.02133436074714723,1.5179826005818102,2.5294238644649742,32.13385626576368,46.5836421666031,0.6882894701626938,0.6436082262292828,0.8276772669800536,0.01714967399256473,7.905126326427073,0.42800045013427734,-0.10354746973494144,-0.6286503791809075,-1.1080856302960314,-0.14921512806578363,-0.8683680047384676,-0.38893275362334734,1.0276925432128898,9.010956765055727,-36.16441842558251,0.23971762555756115,6,0.5180001258850098,0.6580004692077637,0.8680007457733154,0.2880005836486852,0.44799995422363637,1,0.012852852593024489,-2.5443099098227906,16.218000411987305,-3.000023841880692,16.299999237060547,1.3448212359580696,16.319999694824222,0.012852852593024489
1700,2002-06-05,15.803999900817873,16.059999465942386,15.6899995803833,15.789999961853027,23249480.0,-0.004284264169231888,-2.4579315139307627,-0.054263451273794096,25.712799602418443,44.08586358392327,0.7069422691092537,0.671781150668755,0.8917064321433212,0.11550529409609389,7.645529421829547,0.3699998855590856,-0.09078212061481139,-0.649500226974487,-1.2061815998996916,-0.09281885404928047,-0.9278409134370893,-0.3711595405118846,1.0069169972387666,12.666694217240709,-25.644587920223735,0.278340686462603,6,0.5359997749328596,0.6760001182556135,0.9535005092620832,0.35600042343139826,0.1529998779296875,2,0.008605396128760434,1.5179826005818102,15.871999740600586,-2.5443099098227906,16.218000411987305,-3.000023841880692,16.299999237060547,0.008605396128760434
1701,2002-06-06,15.701000213623047,16.040000915527347,15.630000114440918,15.899999618530273,25342868.0,-0.006517317631057118,-1.4046995782573397,-14.214305177109914,28.069205323858682,41.9682065105801,0.6978750270926142,0.7560500700298647,0.9797853609112686,0.24516899390389213,8.560163464692891,0.41000080108642933,-0.09685868011469267,-0.7159999370574965,-1.3666841283148976,-0.06531574580009547,-1.0413420326861988,-0.39065784142879423,0.9978249526662601,7.802201832939431,-28.030876753215992,0.3253420956287009,6,0.6089997291564941,0.749000072479248,1.1090002059936523,0.45900011062622426,0.13399982452392578,3,0.029042695891055237,-2.4579315139307627,15.803999900817873,1.5179826005818102,15.871999740600586,-2.5443099098227906,16.218000411987305,0.029042695891055237
1702,2002-06-07,15.652000427246096,15.699999809265135,15.510000228881836,15.649999618530273,16912752.0,-0.0031208066817575153,2.8775593616194115,-0.010054345221559156,25.15870709845565,39.30629261652426,0.6464922686181662,0.8021503838346771,1.012987373346208,0.3142720313090219,9.51784624700934,0.19099998474121094,-0.10944735531887417,-0.7370497226715056,-1.468057210689425,-0.00604223465358622,-1.1025534666804635,-0.3715459786625477,0.9185657328214045,14.79170143607613,-20.716300665411104,0.36550374400895963,6,0.5979995727539045,0.697999954223631,1.1754999160766584,0.5079998970031756,-0.7720003128051776,4,0.07174796579543452,-1.4046995782573397,15.701000213623047,-2.4579315139307627,15.803999900817873,1.5179826005818102,15.871999740600586,0.07174796579543452
1703,2002-06-10,15.5600004196167,15.770000457763672,15.40999984741211,15.68000030517578,25788846.0,-0.005877843414139439,1.4000025431298935,-59.97569113435959,19.244236238136608,36.27176700555333,0.6139993052956463,0.8785499071684839,1.0877948430305366,0.4300202201607668,10.367111690157635,0.3600006103515625,-0.16929665750688372,-0.7905497550964355,-1.6103646655408603,0.029265155347989236,-1.2004572103186462,-0.38064229987422316,0.8620865100848079,20.548036474799467,-12.398017324036417,0.40990745522221217,6,0.49499988555908203,0.6849994659423828,1.2674999237060547,0.7049999237060547,-0.957000732421875,0,0.07744209110126876,2.8775593616194115,15.652000427246096,-1.4046995782573397,15.701000213623047,-2.4579315139307627,15.803999900817873,0.07744209110126876
1704,2002-06-11,16.007999420166016,16.139999389648438,15.609999656677244,15.609999656677244,32234936.0,0.02879170877042636,-1.6633168237354674,-3.3166678587607628,36.35089671131681,34.317708660891455,0.08197060924246813,0.4092393214975161,0.6208458478093277,0.005118786015486876,11.314239492080244,0.5799989700317383,-0.21042056628213857,-0.31570072174072195,-1.1438336992484572,0.5124322557670116,-0.7297672104945896,0.0983657670131457,0.25215357636918867,81.91780106080004,48.62041504958358,0.4140664887538671,6,-0.007999420166015625,0.2370004653930664,0.8195009231567383,0.2670011520385742,-1.601999282836914,1,0.041666656737523455,1.4000025431298935,15.5600004196167,2.8775593616194115,15.652000427246096,-1.4046995782573397,15.701000213623047,0.041666656737523455
1705,2002-06-12,15.961000442504885,16.069999694824222,15.8100004196167,15.869999885559082,20932792.0,-0.0029359682261059783,-1.4644540766286287,0.22864475131370257,25.697728959656445,31.29722896148066,0.03620871243295021,0.42975682941944093,0.6465072818235473,0.06831066077845627,12.312551257311991,0.2599992752075231,-0.266830128788218,-0.3318997383117672,-1.166164338127908,0.5023648615043736,-0.7490320382198359,0.08523256159630321,0.1789989471435529,75.47958090559949,46.520098836002035,0.41713229990807027,6,0.01399993896484375,0.28399944305419744,0.8614997863769513,0.31400012969970525,-1.2420005798339862,2,0.022492277574487574,-1.6633168237354674,16.007999420166016,1.4000025431298935,15.5600004196167,2.8775593616194115,15.652000427246096,0.022492277574487574
1706,2002-06-13,15.95300006866455,16.129999160766598,15.859999656677244,15.949999809265135,25281220.0,-0.0005012451361775527,-1.9508051487830804,0.032969681726263626,27.901659742666,28.934865615414893,-0.014890380011268078,0.3974095362603691,0.6464994674687077,0.0950008960388331,12.776942610825493,0.2699995040893537,-0.31018289531876064,-0.3013500690460198,-1.1228954510839735,0.5201953129919357,-0.7121227600649966,0.10942262197295705,-0.5430002212524414,74.38363859639955,47.16036343490983,0.4107726910189774,6,-0.01300048828125,0.24699974060058594,0.8695001602172852,0.44700050354003906,-1.6090002059936523,3,0.00025071836430723415,-1.4644540766286287,15.961000442504885,-1.6633168237354674,16.007999420166016,1.4000025431298935,15.5600004196167,0.00025071836430723415
1707,2002-06-14,15.859000205993652,16.09000015258789,15.720000267028807,15.989999771118164,36690064.0,-0.005892300022961594,1.2356466395258823,-43.662746344538675,24.847441077636972,27.23517011332325,0.011147479879157984,0.4679077750481824,0.7305890321444437,0.2030385948194855,13.186954601024736,0.3699998855590838,-0.37860722808578373,-0.3651999473571763,-1.1988289935317482,0.46842909881739736,-0.7820144704444623,0.051614575730109635,-0.4346003723144527,61.50693700519949,37.165609816848686,0.41681452308728645,6,-0.0840005874633789,0.3409996032714844,0.9085001945495605,0.5610003471374547,-2.6490001678466797,4,-0.0015133468399608496,-1.9508051487830804,15.95300006866455,-1.4644540766286287,15.961000442504885,-1.6633168237354674,16.007999420166016,-0.0015133468399608496
1708,2002-06-17,16.351999282836914,16.420000076293945,15.789999961853027,15.93000030517578,51394372.0,0.03108639072070507,1.258062641641002,-3.2213769355649036,44.19910984332668,28.575753844163582,-0.5150030081658521,-0.03981277648945536,0.23923252087550395,-0.2740310609857417,13.44851341702437,0.630000114440918,-0.41869116957817987,0.13584918975830007,-0.6891016542135553,0.9608000337301554,-0.2766262322276276,0.5483246117442278,-0.9134874626159668,91.6048446630176,65.03886798625611,0.4124754219859275,6,-0.4369993209838867,-0.15199947357177734,0.36800098419189453,0.068001270294193,-3.163999557495119,0,-0.09001952256327517,1.2356466395258823,15.859000205993652,-1.9508051487830804,15.95300006866455,-1.4644540766286287,15.961000442504885,-0.09001952256327517
1709,2002-06-18,16.44099998474121,16.600000381469727,16.350000381469727,16.450000762939453,26247340.0,0.005442802458884177,-1.617801256253807,-0.021328909961174876,46.90346423933955,30.930272137154823,-0.5753021814750046,-0.15046837157918347,0.1474297158738409,-0.34310191862578066,13.80571414376731,0.25,-0.4494190178872586,0.23369989395141744,-0.576769905071302,1.0441696929741369,-0.17153500555994228,0.6389347934627772,-0.9632286342773444,81.93177544874167,51.0961105239302,0.40523489951135944,6,-0.43599987030029297,-0.24100017547607422,0.2390003204345703,-0.02099943161010387,-3.003000259399416,1,-0.11179370471700156,1.258062641641002,16.351999282836914,1.2356466395258823,15.859000205993652,-1.9508051487830804,15.95300006866455,-0.11179370471700156
1710,2002-06-19,16.482000350952152,16.559999465942386,16.25,16.350000381469727,22627780.0,0.0024937878625992393,1.1527875279812159,-14.665395210850152,54.09093054641749,33.82157493966136,-0.5699505578545772,-0.21103061257076305,0.10053199181118799,-0.3646737557461357,14.072438058280184,0.30999946594238637,-0.4564757536868136,0.28025026321411417,-0.5205612457653785,1.0810617721936069,-0.12015549127563219,0.6806560177038605,-0.9368952586279331,86.59090736680845,50.859797244822275,0.4004057544897468,6,-0.477000236511234,-0.28200054168701527,0.19799995422362926,-0.006999969482425428,-2.5700006484985387,2,-0.12595559819309932,-1.617801256253807,16.44099998474121,1.258062641641002,16.351999282836914,1.2356466395258823,15.859000205993652,-0.12595559819309932
1711,2002-06-20,16.118000030517578,16.5,16.100000381469727,16.40999984741211,27218852.0,-0.022084717430159828,-1.4390286451973064,-2.212120336386959,46.08435020403073,36.14664639583636,-0.1570988782395446,0.0976468550680174,0.46018320588643036,0.015414619721489942,13.452281603993727,0.39999961853027344,-0.4224659140776019,-0.04545001983642649,-0.7793481637114468,0.6884481240385938,-0.41239909177393486,0.32149905210108365,-0.5096012208446297,45.22723996935249,6.0307403919946765,0.3669490719375099,6,-0.11299991607666016,0.0819997787475586,0.5420002937316895,0.35700035095214844,-2.1479997634887713,3,-0.08679737964994627,1.1527875279812159,16.482000350952152,-1.617801256253807,16.44099998474121,1.258062641641002,16.351999282836914,-0.08679737964994627
1712,2002-06-21,15.991999626159668,16.399999618530273,15.90999984741211,16.0,44798168.0,-0.007817372137941647,-4.697674031770674,0.02739855772999242,45.22802208755686,39.03373371243861,0.02481151888420996,0.1748004332142976,0.5881145148369242,0.15421930551912055,12.984526631715287,0.48999977111816406,-0.3704850625005882,-0.13475041389465403,-0.8221369185711822,0.5526360907818741,-0.47844366623291634,0.20894283844361006,-0.3241047221789124,24.938217242187232,-17.99813081038742,0.3436932523382638,6,0.11300039291381836,0.20800018310546875,0.640500545501709,0.4830007553100586,-1.3529996871948224,4,-0.10305151338254015,-1.4390286451973064,16.118000030517578,1.1527875279812159,16.482000350952152,-1.617801256253807,16.44099998474121,-0.10305151338254015
1713,2002-06-24,15.428000450134276,15.489999771118164,14.760000228881836,15.119999885559082,80975960.0,-0.03526758311717337,2.3796337177472053,-38.49827154607202,41.41531891511147,39.59644729063802,0.6348820283828953,0.6676512091798816,1.1432430005207141,0.7296295077615387,13.264999004178863,1.231999397277832,-0.33163610224623596,-0.6318495750427271,-1.3177179473700829,0.05401879728463044,-0.974783761206405,-0.2889153888790492,1.171999931335451,36.30435684002105,-10.472093758483346,0.3429341861636786,6,0.2519998550415057,0.44699954986572443,1.2044997215271014,1.046999931335451,-0.410000801086424,0,-0.14376460638280564,-4.697674031770674,15.991999626159668,-1.4390286451973064,16.118000030517578,1.1527875279812159,16.482000350952152,-0.14376460638280564
1714,2002-06-25,15.86400032043457,15.90999984741211,15.489999771118164,15.640000343322756,40079912.0,0.028260296705947985,1.6582364817760127,0.7272713198456768,51.01558002912676,42.40954185391249,0.19702731845845278,0.1831540145338586,0.6926173905429813,0.3103104491984858,13.854507715682946,0.4819993972778338,-0.2691778922237127,-0.15909967422485494,-0.8006660760428197,0.4824667275931098,-0.47988287513383554,0.16168352668412744,0.699200057983397,61.33336441606485,9.81916188137474,0.3207832009089822,6,-0.18400001525878906,0.010999679565429688,0.7684998512268066,0.7160000801086426,-0.5310001373291033,1,-0.16868384651037815,2.3796337177472053,15.428000450134276,-4.697674031770674,15.991999626159668,-1.4390286451973064,16.118000030517578,-0.16868384651037815
1715,2002-06-26,15.861000061035154,15.920000076293945,15.260000228881836,15.609999656677244,26569520.0,-0.00018912376064128544,2.577230729469501,1.120537633950818,52.80308250190297,45.17636660493883,0.20601550781860034,0.136775599616886,0.6879090404648363,0.3291534532621352,14.676628128165364,0.6599998474121094,-0.18234254270040395,-0.12629995346069478,-0.7154964001170558,0.4628964931956645,-0.4208981767888762,0.16829826986748486,0.6661363143920891,63.27586074599255,5.974930744755447,0.29459822332817975,6,-0.18099975585937322,0.013999938964845526,0.7190003395080584,0.7190003395080584,-0.9809999465942365,2,-0.1527646634114712,1.6582364817760127,15.86400032043457,2.3796337177472053,15.428000450134276,-4.697674031770674,15.991999626159668,-0.1527646634114712
1716,2002-06-27,15.621000289916992,16.100000381469727,15.520000457763672,16.0,22566224.0,-0.015131440022357556,1.0034523311470767,-1.5099565717933228,49.49096624022206,47.91453606744828,0.4402673457554478,0.33910936824020155,0.9087094195531904,0.5896690639565243,15.851358236347313,0.5799999237060547,-0.16094045043899996,-0.33134975433349645,-0.9203775980337277,0.25767808936673653,-0.6258636761836129,-0.03683583248337996,0.8707933625793416,52.50002326035784,-9.757594001033027,0.2945139218501163,6,0.05900001525878906,0.2539997100830078,0.9590001106262207,0.9590001106262207,-0.5710000991821271,3,-0.10940404300270712,2.577230729469501,15.861000061035154,1.6582364817760127,15.86400032043457,2.3796337177472053,15.428000450134276,-0.10940404300270712
1717,2002-06-28,16.084999084472653,16.180000305175778,15.770000457763672,15.899999618530273,27301392.0,0.029703526403181746,1.1866547309634876,-0.4881256133464087,57.68216465563165,49.4126532688155,0.013072527770102482,-0.14948683641874183,0.42534902717031997,0.14634617170316844,16.919638935689406,0.5590000152587855,-0.10240757283735746,0.14339904785155966,-0.4264495204793839,0.7132476161825032,-0.1415252363139139,0.42832333201703143,0.3721586995513917,93.30977354937411,24.71138763845795,0.28492428416547205,6,-0.40499877929687145,-0.2099990844726527,0.5250010490417516,0.4950013160705602,-1.0899991989135707,4,-0.13148889883901327,1.0034523311470767,15.621000289916992,2.577230729469501,15.861000061035154,1.6582364817760127,15.86400032043457,-0.13148889883901327
1718,2002-07-01,16.32200050354004,16.479999542236328,16.020000457763672,16.040000915527347,15420244.0,0.014734313494376927,-1.8571327026850926,1.5243264977885103,54.89708584914808,50.30083344768311,-0.2555003095758259,-0.3987409970140945,0.16714982909046228,-0.0677845341712171,17.687856627233227,0.45999908447265625,-0.04352064461924243,0.3752004623413079,-0.2070314779158835,0.9574324025984975,0.08408449221271397,0.6663164324699036,-1.5620002746582031,87.04925183426069,19.303898093447614,0.29111597012859497,7,-0.6620006561279279,-0.44700050354003906,0.3554997444152832,0.25799989700317383,-0.8490009307861346,0,-0.10311239508969328,1.1866547309634876,16.084999084472653,1.0034523311470767,15.621000289916992,2.577230729469501,15.861000061035154,-0.10311239508969328
1719,2002-07-02,16.076000213623047,16.649999618530273,15.800000190734865,16.25,30019208.0,-0.015071699689240825,-1.3415967611846646,-0.6170214205033592,51.6886893968802,50.03391776440119,-0.07456097429320963,-0.1440599124075277,0.3918805472578839,0.19608799719535597,17.45247788984334,0.8499994277954084,0.02882856279963164,0.11900014877319265,-0.46485968356755336,0.7028599811139387,-0.17292976739717858,0.41093006494356565,-1.281599998474121,58.70506065096877,-7.728933895955855,0.2919299161703729,7,-0.3710002899169922,-0.20100021362304688,0.6015000343322754,0.504000186920166,-0.689000129699707,1,-0.06581242538667231,-1.8571327026850926,16.32200050354004,1.1866547309634876,16.084999084472653,1.0034523311470767,15.621000289916992,-0.06581242538667231
1720,2002-07-03,15.9399995803833,16.239999771118164,15.850000381469727,16.15999984741211,48709104.0,-0.008459855152558204,1.0526277484007138,1.2643709030320303,49.81601351825559,50.44854702153729,-0.026293438266620228,0.0027951961224026434,0.49991822369700856,0.34743542134275174,16.949742859565664,0.3899993896484375,0.021066002193730782,-0.023800468444823863,-0.6033090831186811,0.5557081462290334,-0.3135547757817534,0.26595383889210567,-1.0713753890991207,37.168091552802366,-27.092921550378932,0.2897543073369291,7,-0.2349996566772461,-0.20999908447265625,0.7375006675720215,0.6400008201599121,-0.13399982452392578,2,-0.03808026431975842,-1.3415967611846646,16.076000213623047,-1.8571327026850926,16.32200050354004,1.1866547309634876,16.084999084472653,-0.03808026431975842
1721,2002-07-04,16.156999588012695,16.229999542236328,15.9399995803833,16.030000686645508,19276040.0,0.013613551652563949,1.1245511073848948,-0.5772670328193613,54.07548267357402,51.43159819776142,-0.2650527100374571,-0.18792593321056472,0.2659591429768682,0.14204246442518098,16.268815863122494,0.28999996185302734,0.0020482007695186155,0.17039957046508825,-0.40140443549847404,0.7422035764286505,-0.11550243251669201,0.4563015734468703,-1.217120379638672,43.977215831875725,-19.779875741062156,0.2859020029817812,7,-0.4519996643066406,-0.4519996643066406,0.520500659942627,0.4230008125305176,-0.22799968719482244,3,-0.07903691936213308,1.0526277484007138,15.9399995803833,-1.3415967611846646,16.076000213623047,-1.8571327026850926,16.32200050354004,-0.07903691936213308
1722,2002-07-05,16.774999618530273,16.829999923706055,16.25,16.25,22098776.0,0.03824967792758316,-1.209525124341056,4.13389102487084,55.59375967924677,53.006980504887565,-0.8496540543962361,-0.7562534647634038,-0.36016964566934817,-0.4599524625800413,14.844655024877168,0.6730003356933594,-0.02663548316687958,0.7322496414184556,0.0834256304588159,1.3810736523780953,0.40783763593863753,1.0566616468982755,-1.7667155937499999,94.66016316168117,33.00353800659593,0.32441200547981974,7,-0.7299995422363281,-0.9799995422363281,-0.12749958038330078,-0.19499921798706055,-1.0009994506835938,4,-0.10283156286274431,1.1245511073848948,16.156999588012695,1.0526277484007138,15.9399995803833,-1.3415967611846646,16.076000213623047,-0.10283156286274431
1723,2002-07-08,16.764999389648438,16.899999618530273,16.549999237060547,16.739999771118164,15858068.0,-0.0005961388440682835,1.372883328484143,0.047618355609970534,54.376003070716635,53.38036084284199,-0.7040995430603445,-0.6865487397250973,-0.3568088803343201,-0.43112837755596445,13.156841052470902,0.35000038146972656,-0.007564356483282353,0.6619994640350342,-0.02096863870294996,1.3449675667730183,0.3205154126660439,1.0034835154040262,-1.647412410932617,87.72724553571814,27.452396220228316,0.3414840513689919,7,-0.6849994659423828,-0.9349994659423828,-0.1249995231628418,-0.1849989891052246,-0.6909999847412109,0,-0.10557706940223588,-1.209525124341056,16.774999618530273,1.1245511073848948,16.156999588012695,1.0526277484007138,15.9399995803833,-0.10557706940223588
1724,2002-07-09,16.674999237060547,16.850000381469727,16.520000457763672,16.809999465942386,19207416.0,-0.005368336168473764,2.069737320688768,-5.400091554131523,52.57263151471693,53.354755177599095,-0.544188409330328,-0.5734158470502919,-0.2840443593429889,-0.32040120551414475,12.815831635262967,0.3299999237060547,0.02376936021170195,0.538649320602417,-0.18849787624175462,1.2657965174465904,0.17507572218033118,0.9022229190245028,-1.4148192471595706,78.5713766707478,20.732011566672057,0.36357359842208664,7,-0.4649991989135742,-0.8449993133544922,-0.04249906539916992,-0.09499883651733398,-1.1309995651245117,1,-0.07208394118754569,1.372883328484143,16.764999389648438,-1.209525124341056,16.774999618530273,1.1245511073848948,16.156999588012695,-0.07208394118754569
1725,2002-07-10,16.319999694824222,16.709999084472653,16.229999542236328,16.5,28797920.0,-0.021289328844305455,-1.6666596024244282,1.333333333333272,52.69908649126407,53.711212983270435,-0.13100975504994494,-0.2004174826673264,0.049239064213495,0.05195459255925172,12.542597767201652,0.4799995422363246,0.10796067088242367,0.16569981575012704,-0.5609457212125655,0.8923453527128196,-0.19762295273121921,0.5290225842314733,-0.9286341346329028,39.583343681361896,-19.031330795292412,0.3633227684813467,7,0.015000343322750354,-0.4899997711181676,0.14000034332275035,0.22000074386596324,-0.7760000228881871,2,-0.05716909487423438,2.069737320688768,16.674999237060547,1.372883328484143,16.764999389648438,-1.209525124341056,16.774999618530273,-0.05716909487423438
1726,2002-07-11,15.95699977874756,16.180000305175778,15.81999969482422,16.100000381469727,21115656.0,-0.022242642332388374,1.3762381223660107,0.7944464459797456,49.56019293029911,52.808771680455706,0.3181173736390104,0.17170062593021207,0.38875844936434767,0.42662386733899105,12.751069631593214,0.5000000000000018,0.12483208174995752,-0.19750008583068812,-0.9239145193581653,0.528914347696789,-0.5607073025944249,0.16570713093305045,-0.4449434938891237,12.68519385197916,-48.116056692435855,0.3632072167637381,7,0.393000125885008,-0.12699985504150568,0.453000068664549,0.5330004692077619,0.022999763488767755,3,-0.00946293319432745,-1.6666596024244282,16.319999694824222,2.069737320688768,16.674999237060547,1.372883328484143,16.764999389648438,-0.00946293319432745
1727,2002-07-12,15.835000038146973,16.25,15.670000076293945,16.139999389648438,15856726.0,-0.007645531258518523,1.2095211106933115,2.1328536082749503,55.75345649579626,52.90392397452773,0.44804179001236477,0.30757992617429863,0.4851502292479424,0.5626559277233127,12.657321708911763,0.5799999237060547,0.1347309951083453,-0.31829981803894114,-1.0468458039211512,0.4102461678432672,-0.6825728109800444,0.045973174902163905,-0.21190828659478989,13.414636037427465,-48.3998108615717,0.36427299294110443,7,0.4499998092651367,-0.005000114440917969,0.5450000762939453,0.6250004768371582,0.5250005722045898,4,0.005936208553485978,1.3762381223660107,15.95699977874756,-1.6666596024244282,16.319999694824222,2.069737320688768,16.674999237060547,0.005936208553485978
1728,2002-07-15,14.880000114440918,15.93000030517578,14.829999923706055,15.800000190734865,20329526.0,-0.06030943614811701,-1.1568625251040592,3.016400106311467,37.86982206782231,51.368494271299085,1.3153009864969114,1.208613273186149,1.4065598806439965,1.5213754349115263,14.133079175782747,1.1000003814697248,0.15308314529551836,-1.199699783325194,-2.116751483288624,-0.2826480833617655,-1.658225633306909,-0.7411739333434788,2.0199995040893555,2.475256406140528,-56.94628963834567,0.4585258499817145,7,0.9849996566772461,0.9499998092651367,1.4200000762939453,1.5200004577636719,0.9700002670288086,0,0.06008064828831161,1.2095211106933115,15.835000038146973,1.3762381223660107,15.95699977874756,-1.6666596024244282,16.319999694824222,0.06008064828831161
1729,2002-07-16,14.602999687194824,15.140000343322756,14.010000228881836,15.119999885559082,32372248.0,-0.018615619967453312,3.057442925188917,0.5619566907503954,35.47343973517374,49.77487496206776,1.5213713782165925,1.4133165789349889,1.6473804743357086,1.8000753853996123,15.758767493120764,1.1300001144409197,0.09364725055992551,-1.3848001956939697,-2.4970162530167634,-0.27258413837117423,-1.9409082243553684,-0.8286921670325729,2.2555999374389657,21.962952209593713,-35.44381305139014,0.5561080286613974,7,0.8520002365112305,0.8520002365112305,1.5470004081726074,1.7470006942749023,1.0469999313354492,1,0.10073270897912168,-1.1568625251040592,14.880000114440918,1.2095211106933115,15.835000038146973,1.3762381223660107,15.95699977874756,0.10073270897912168
1730,2002-07-17,14.406000137329102,14.979999542236328,14.350000381469727,14.449999809265135,28789556.0,-0.01349034815350092,-7.076954584079669,0.08510571577195597,35.82925161381601,47.747515955427986,1.6515700289667592,1.525000526588169,1.806938184372008,1.9882255646757798,17.786850712910525,0.6299991607666016,0.01767912772540825,-1.4779997348785407,-2.769121983512786,-0.18687748624429723,-2.1235608591956634,-0.8324386105614181,2.3386555114746095,17.678569147781218,-38.682095943710195,0.6455611243171221,7,1.0489997863769531,1.0489997863769531,1.7164998054504395,1.944000244140625,1.2939996719360334,2,0.07899483019288112,3.057442925188917,14.602999687194824,-1.1568625251040592,14.880000114440918,1.2095211106933115,15.835000038146973,0.07899483019288112
1731,2002-07-18,14.718999862670898,15.130000114440918,14.380000114440918,14.40999984741211,31353908.0,0.02172703889754568,-3.065046365694555,-7.022779981360147,33.48647609174459,45.291151112372184,1.2439538349280976,1.1613608794504575,1.4695489163030224,1.6743338845759972,19.492392011108876,0.75,-0.027029179043132956,-1.0950500011444095,-2.480906606015804,0.29080660372698475,-1.7879783035801076,-0.4021216987087133,1.9162695693359382,31.651772599741996,-19.20745033201296,0.6929283024356969,7,0.7360000610351562,0.7360000610351562,1.3910002708435059,1.6310005187988281,0.9210004806518572,3,0.056049990961507756,-7.076954584079669,14.406000137329102,3.057442925188917,14.602999687194824,-1.1568625251040592,14.880000114440918,0.056049990961507756
1732,2002-07-19,14.343999862670898,14.6899995803833,13.979999542236328,14.550000190734865,110799168.0,-0.02547727450905435,1.9218162230895572,-0.6666676954415045,26.860077641671054,42.23382606470045,1.383323527606752,1.4825790864061617,1.8223913017814724,2.0485675116851176,20.897703191981222,0.7390003204345703,-0.06811071201819274,-1.3876500129699707,-2.9174541793799413,0.14215415343999993,-2.152552096174958,-0.6227479297649854,2.18625880121094,18.66667579585315,-26.474014957525622,0.7649020832049856,7,1.071000099182129,1.0959997177124023,1.7259998321533203,2.006000518798828,1.3559999465942365,4,0.11405463575212282,-3.065046365694555,14.718999862670898,-7.076954584079669,14.406000137329102,3.057442925188917,14.602999687194824,0.11405463575212282
1733,2002-07-22,13.210000038146973,14.0,13.210000038146973,13.970000267028807,22801800.0,-0.07905743414534383,-1.0789466419380664,3.6893156240306624,22.239438776858123,38.86347131604948,2.1903544541040514,2.5738548582239,2.9167631968484393,3.172245100077088,20.38835110853609,1.1339998245239258,-0.18132549320235292,-2.4107498168945316,-4.310166202545599,-0.5113334312434628,-3.360458009720066,-1.4610416240689972,3.1672430784361367,0.0,-41.631051808529676,0.9497081928255342,7,1.74999952316284,1.8449997901916504,2.7774996757507324,3.140000343322754,2.99999904632568,0,0.23845575799456653,1.9218162230895572,14.343999862670898,-3.065046365694555,14.718999862670898,-7.076954584079669,14.406000137329102,0.23845575799456653
1734,2002-07-23,13.187999725341795,13.779999732971193,13.06999969482422,13.449999809265135,28494752.0,-0.0016654286708286392,-1.8514049456999857,0.34473684870965476,22.741677972028697,35.53487036946776,1.8614591760429953,2.513990312120928,2.8911317346237,3.184169462822675,21.06926800806178,0.7100000381469727,-0.36636223965950165,-2.2989500999450705,-4.482044033082024,-0.11585616680811661,-3.3904970665135483,-1.2074031333765927,2.935863944966423,5.728155654430922,-34.96099866964008,1.091546966568477,7,1.4720001220703143,1.796999931335451,2.869500160217287,3.1620006561279315,2.1420001983642596,1,0.20185022077401804,-1.0789466419380664,13.210000038146973,1.9218162230895572,14.343999862670898,-3.065046365694555,14.718999862670898,0.20185022077401804
1735,2002-07-24,13.437999725341795,13.68000030517578,12.779999732971193,13.31999969482422,29641968.0,0.018956627631679712,1.990029212158854,-0.45038165160321436,23.243454069530202,32.61078827382677,1.2959371149167627,2.185193871751599,2.5943913172246855,2.925285297617622,21.502510606752473,0.9000005722045863,-0.5603762259324849,-1.9278000831604025,-4.2854419570467055,0.42984179072590045,-3.106621020103555,-0.7489791462172501,2.380477547418023,27.999995130174366,-11.766246579332336,1.1788209369431515,7,1.0770001411438006,1.4019999504089373,2.6645002365112322,2.9120006561279315,1.5820007324218768,2,0.16460782396185203,-1.8514049456999857,13.187999725341795,-1.0789466419380664,13.210000038146973,1.9218162230895572,14.343999862670898,0.16460782396185203
1736,2002-07-25,13.911999702453613,14.1899995803833,13.68000030517578,13.920000076293945,20062520.0,0.035273105134682625,-1.1610176854364294,-0.06779976077328624,21.004655561648974,28.74981039225485,0.5602656777530353,1.6617963136650769,2.073456142476239,2.447302639319698,22.02594297342168,0.7519998550415057,-0.7502026209952408,-1.3683500766754157,-3.8094512319295717,1.0727510785787402,-2.588900654302492,-0.14779949904833778,1.5418602655315699,59.26701884380707,25.352094451290604,1.2205505776270775,7,0.44300031661987305,0.9279999732971191,2.190500259399414,2.4380006790161133,1.5279998779296875,3,0.12852214958689068,1.990029212158854,13.437999725341795,-1.8514049456999857,13.187999725341795,-1.0789466419380664,13.210000038146973,0.12852214958689068
1737,2002-07-26,13.970000267028807,14.130000114440918,13.5,13.869999885559082,21298216.0,0.004169103350754488,2.0,-12.499463583263577,21.96590456254276,26.982708447223793,0.23456045214029153,1.5148903096923458,1.9766730185692278,2.3785906923081175,22.838182891859653,0.630000114440918,-0.9335480238669831,-1.2045995712280284,-3.681908165045199,1.272709022589142,-2.4432538681366136,0.034054725680556786,1.1629964727546973,84.39721013032184,54.9226254209181,1.2386542969085848,7,-0.010000228881832385,0.8699994087219256,2.1324996948242205,2.3800001144409197,1.3299999237060582,4,0.11954187862368104,-1.1610176854364294,13.911999702453613,1.990029212158854,13.437999725341795,-1.8514049456999857,13.187999725341795,0.11954187862368104
1738,2002-07-29,14.638999938964846,14.699999809265135,14.020000457763672,14.029999732971193,17419520.0,0.04788830774148045,-1.1621643749630253,6.089978828511047,31.703813806546037,26.56386112182071,-0.5277150725682507,0.751889384572296,1.2742208564186708,1.6956355403561343,24.02860260763412,0.7299995422363281,-1.0767238116594289,-0.45144987106323065,-2.8784792139415227,1.9755794718150614,-1.6649645425023767,0.7620648003759154,0.2116371600011817,96.82292354810559,70.52011662442267,1.2135146714391463,7,-0.6840000152587908,0.2009997367858869,1.513499975204466,1.711000442504881,-0.05900001525879084,0,0.07247761969560562,2.0,13.970000267028807,-1.1610176854364294,13.911999702453613,1.990029212158854,13.437999725341795,0.07247761969560562
1739,2002-07-30,15.017999649047852,15.119999885559082,14.699999809265135,14.81999969482422,19524356.0,0.025889726870905738,1.0895503976011172,0.3251229675703834,38.35003401347772,26.843948055116456,-0.9405669759959672,0.30521121514141036,0.8620979810260412,1.3083990148119824,24.620105837706188,0.4809999465942365,-1.244490110818127,-0.019550132751465554,-2.4018405152562785,2.3627402497533474,-1.210695324003872,1.171595058500941,-2.2379999160766584,95.64101581795092,68.08442271400833,1.191145191252406,7,-1.0629997253417969,-0.17799997329711914,0.7595005035400391,1.0070009231567383,0.02200031280517578,1,0.07937138522308951,-1.1621643749630253,14.638999938964846,2.0,13.970000267028807,-1.1610176854364294,13.911999702453613,0.07937138522308951
1740,2002-07-31,15.333000183105467,15.699999809265135,14.84000015258789,15.199999809265135,23687868.0,0.020974866255079938,-1.0164125956609522,0.671719215096963,44.36823465759216,28.053032340210635,-1.2407189599926998,-0.060708380093023706,0.5177576232006036,0.9864467196615312,24.922048158653535,0.8599996566772443,-1.2560559207881212,0.32580037117004146,-2.023316522405244,2.6749172647453268,-0.8487580756176012,1.500358817957684,-2.5062004470825165,83.31819736465084,51.6547255407718,1.1745584467876424,7,-1.093000411987303,-0.49300050735473455,0.44449996948242365,0.6920003890991229,-0.13300037384033203,2,-0.00019567334269765535,1.0895503976011172,15.017999649047852,-1.1621643749630253,14.638999938964846,2.0,13.970000267028807,-0.00019567334269765535
1741,2002-08-01,14.880000114440918,15.699999809265135,14.81999969482422,15.449999809265135,18079488.0,-0.029544124649765746,-1.5507229951431782,-4.285699944787418,41.866803981033726,29.720446377917597,-0.8520851545697923,0.3074815512282214,0.9261677972674089,1.429311252856106,25.24909838956837,0.8800001144409144,-1.2423932971829004,-0.06334972381591797,-2.3494526919202805,2.2227532442884446,-1.206401207868101,1.0797017602362633,-1.93827237548828,62.727283367441686,27.56759829919781,1.1430514840521815,8,-0.6400003433227539,-0.04000043869018555,0.8975000381469727,1.1450004577636719,0.7799997329711914,3,0.009408625150942429,-1.0164125956609522,15.333000183105467,1.0895503976011172,15.017999649047852,-1.1621643749630253,14.638999938964846,0.009408625150942429
1742,2002-08-02,15.050000190734865,15.239999771118164,14.760000228881836,14.760000228881836,15353054.0,0.011424736222210408,-2.310342106042021,-0.5087721352946735,51.67125502854086,32.99064818366013,-1.0185151292496357,0.001710376133189584,0.7177275171143371,1.241758360639773,26.797845150205536,0.4799995422363281,-1.212034125795073,0.19290032386779998,-1.92630605377739,2.31210670151299,-0.8667028649547941,1.252503512690394,-1.9979415689697273,61.30953158110765,21.106049081497225,1.0596031888225945,8,-0.810000419616701,-0.21000051498413264,0.7274999618530256,0.9750003814697248,0.4099998474121076,4,0.025913580379123724,-1.5507229951431782,14.880000114440918,-1.0164125956609522,15.333000183105467,1.0895503976011172,15.017999649047852,0.025913580379123724
1743,2002-08-05,14.994999885559082,15.1899995803833,14.720000267028807,14.90999984741211,12524790.0,-0.0036545052809795475,-1.021505905612734,0.2931036183723719,54.02960703679841,36.46708474641231,-0.7640310324578081,-0.08716105134023877,0.731566409989151,1.289549533773986,28.30407784330213,0.46999931335449396,-1.1969057057074544,0.22639999389648402,-1.6960277667830752,2.1488277545760415,-0.7348138864432947,1.1876138742362627,-1.8370236162939442,29.50000762939471,-12.473317406002849,0.9612138803397787,8,-0.755000114440918,-0.1550002098083496,0.7825002670288086,1.0300006866455078,1.005000114440918,0,0.020340133878194555,-2.310342106042021,15.050000190734865,-1.5507229951431782,14.880000114440918,-1.0164125956609522,15.333000183105467,0.020340133878194555
1744,2002-08-06,15.472999572753904,15.65999984741211,14.539999961853027,14.550000190734865,19266140.0,0.03187727181346367,-1.3753978278875454,10.858811385744216,60.36928416415132,40.59217697914799,-0.9876825673052458,-0.6954866881590078,0.22249477638667692,0.80658403427468,29.694261802476774,1.119999885559082,-1.102128356365787,0.7644996643066388,-0.9732720873059275,2.5022714159192034,-0.10438621149964433,1.633385540112922,-2.213342361888767,80.43101151972952,33.9228634483094,0.8688858758062824,8,-0.8729996681213361,-0.632999897003172,0.2945003509521502,0.5520009994506854,0.47700023651123047,1,-0.057713415220427944,-1.021505905612734,14.994999885559082,-2.310342106042021,15.050000190734865,-1.5507229951431782,14.880000114440918,-0.057713415220427944
1745,2002-08-07,15.38700008392334,15.890000343322756,15.3100004196167,15.609999656677244,22597018.0,-0.005558036011453105,-2.0769316388068253,-0.24160316582888514,56.791380553072905,44.568479755972874,-0.6662015332187305,-0.719877575734003,0.2764916361038239,0.8840334472766891,30.924140444951178,0.5799999237060565,-0.8567551043125903,0.7251501560211189,-0.8751259485287619,2.3254262605709997,-0.07498789625382152,1.5252882082960593,-2.029729169122202,62.74073205432684,13.76043021892059,0.8001380522749407,8,-0.6919999122619629,-0.5470004081726074,0.4029998779296875,0.63800048828125,0.1230001449584961,2,-0.0225515123271407,-1.3753978278875454,15.472999572753904,-1.021505905612734,14.994999885559082,-2.310342106042021,15.050000190734865,-0.0225515123271407
1746,2002-08-08,15.805999755859375,15.880000114440918,15.420000076293945,15.6899995803833,15186595.0,0.02723075775984518,2.484836990878714,-0.5201811557015334,64.73196215900184,49.32026393335722,-0.8809220745424859,-1.2129588510327096,-0.16201653229743584,0.4595997886041019,31.43409599459927,0.4930000305175781,-0.5852162090790465,1.1516998291015632,-0.4240855419097116,2.72748520011284,0.36380714359592403,1.9395925146072024,-2.29676507534694,93.77773602019799,39.270826558428666,0.7878926855056383,8,-0.8509993553161621,-0.9660000801086426,-0.08849954605102539,0.21900081634521484,-0.5260000228881818,3,-0.03833986814846002,-2.0769316388068253,15.38700008392334,-1.3753978278875454,15.472999572753904,-1.021505905612734,14.994999885559082,-0.03833986814846002
1747,2002-08-09,15.928999900817873,16.030000686645508,15.40999984741211,15.859999656677244,22123548.0,0.007781864283080253,3.575621291780157,0.5948287910552368,84.40900677878716,55.17639648582845,-0.7787039440760353,-1.4003524847994537,-0.3028533510474354,0.33069204547452635,31.79018507878672,0.6200008392333984,-0.30849506577155417,1.2699999809265154,-0.3210994910188365,2.8610994528718674,0.4744502449538395,2.0655497168991914,-2.276919280536818,93.2214270673122,30.505318670805202,0.7955497359726756,8,-0.6439995765686053,-1.0890002250671404,-0.22399997711181818,0.09600067138671697,-0.5590000152587908,4,-0.016887441464040198,2.484836990878714,15.805999755859375,-2.0769316388068253,15.38700008392334,-1.3753978278875454,15.472999572753904,-0.016887441464040198
1748,2002-08-12,15.77400016784668,15.979999542236328,15.699999809265135,15.899999618530273,11553243.0,-0.009730663188919686,-1.0437924193379837,-1.8260725342767745,81.6601453769676,59.98863108177177,-0.4981600021066086,-1.2384377781246236,-0.1652156842286665,0.4827987180884179,30.943199577206965,0.2799997329711932,-0.04073322048521888,1.0703002452850345,-0.5954229848934851,2.736023475463554,0.2374386301957756,1.9031618603742935,-1.9316859422564683,82.81876548519918,12.361423836481293,0.8328616150892595,8,-0.4889998435974121,-0.9340004920959473,0.14599990844726562,0.24100017547607422,-0.7940006256103516,0,-0.019906182728446797,3.575621291780157,15.928999900817873,2.484836990878714,15.805999755859375,-2.0769316388068253,15.38700008392334,-0.019906182728446797
1749,2002-08-13,16.073999404907227,16.139999389648438,15.649999618530273,15.880000114440918,14734485.0,0.019018589696230492,2.0061403893691403,-1.539683620950651,81.88195935602283,64.15682271493073,-0.7069569611999338,-1.4994610718462305,-0.46829459594507306,0.18515028126650535,29.270220059162288,0.48999977111816406,0.24653922707038767,1.2967494964599613,-0.4766741358537061,3.0701731287736287,0.4100376803031285,2.183461312616794,-2.0566702624325917,92.04818474188141,15.550231501384843,0.8867118161568336,8,-0.7339997291564941,-1.2589993476867676,-0.11899948120117188,-0.058999061584472656,-1.503999710083006,1,-0.004603670999554388,-1.0437924193379837,15.77400016784668,3.575621291780157,15.928999900817873,2.484836990878714,15.805999755859375,-0.004603670999554388
1750,2002-08-14,15.543999671936035,16.139999389648438,15.5,15.869999885559082,13345988.0,-0.03297248678567122,-2.091787795719979,-1.6804196182339264,69.47494635295703,67.22439408958888,-0.16078795431855752,-0.9273812418027152,0.05459549641717665,0.7071457590121817,27.408821567217572,0.6399993896484375,0.44133388264096496,0.7098497867584221,-1.0862996451651732,2.5059992186820157,-0.18822492920337552,1.6079245027202198,-1.3144035047440195,18.356151856400075,-57.82958394285433,0.898074715961797,8,-0.20399999618530273,-0.7990002632141113,0.4760003089904785,0.47100067138671875,-1.1139993667602557,2,0.0261194123712003,2.0061403893691403,16.073999404907227,-1.0437924193379837,15.77400016784668,3.575621291780157,15.928999900817873,0.0261194123712003
1751,2002-08-15,15.543999671936035,15.543999671936035,15.543999671936035,15.543999671936035,0.0,0.0,1.0,-0.0,69.04646833370494,69.15497334571822,-0.06335713816176636,-0.9090107454974863,0.05065976620929469,0.6942701105719706,25.810344866484364,0.0,0.5728503266297071,0.6685997962951653,-1.1541119874496637,2.4913115800399943,-0.2427560955772492,1.5799556881675798,-1.1233631824983767,18.356151856400075,-54.444914676982435,0.9113558918724141,8,-0.20399999618530273,-1.0289998054504395,0.5385003089904785,0.47100067138671875,-1.5439996719360352,3,-0.002187303382126471,-2.091787795719979,15.543999671936035,2.0061403893691403,16.073999404907227,-1.0437924193379837,15.77400016784668,-0.002187303382126471
1752,2002-08-16,15.979999542236328,16.149999618530273,15.59000015258789,16.030000686645508,18292552.0,0.02804940037971493,2.862078490953217,-100.0,67.19671969153671,70.61798586291137,-0.39511385437528723,-1.2818842032921722,-0.38271097269699794,0.24779919368139858,24.062266163292893,0.6059999465942383,0.6560043038789178,1.0227996826171868,-0.8457630283816115,2.891362393615987,0.08851832711778762,1.957081038116586,-1.3874267627775918,73.84612675953015,3.914971651729857,0.9342813554993998,8,-0.6349997520446777,-1.4649996757507324,0.1100003719329834,0.03500080108642578,-3.0199995040893555,4,-0.043804745263914646,1.0,15.543999671936035,-2.091787795719979,15.543999671936035,2.0061403893691403,16.073999404907227,-0.043804745263914646
1753,2002-08-19,16.360000610351562,16.40999984741211,15.829999923706055,15.850000381469727,15380525.0,0.0237797921777696,-1.1090862431899127,-10.199771123402632,67.20514221241703,71.37752564605199,-0.6270704392846049,-1.4901984266812107,-0.7526471678253621,-0.14056953748413292,21.70040025198288,0.5799999237060547,0.8116274883293961,1.2453007221221917,-0.5319691488819593,3.0225705931263427,0.35666578662011617,2.133935657624267,-1.5805366102042413,94.50557742369557,26.677060842554624,0.8886349355020752,8,-0.5000004768371582,-1.765000820159912,-0.30250072479248047,-0.3450002670288086,-2.8600006103515625,0,-0.060513489477871496,2.862078490953217,15.979999542236328,1.0,15.543999671936035,-2.091787795719979,15.543999671936035,-0.060513489477871496
1754,2002-08-20,15.850000381469727,16.270000457763672,15.710000038146973,16.110000610351562,18079684.0,-0.031173606959350675,-1.0740721117845689,-0.509804141562604,56.31257979309341,71.32432556160984,-0.06478120261251163,-0.8121834329104409,-0.25274335372895074,0.35473918745852373,19.019833548440882,0.6500005722045898,0.882546764005113,0.6022004604339593,-0.9522803191074907,2.156681239975409,-0.1750399293367657,1.3794408502046842,-0.8422613627053348,38.461586830489075,-26.27541006312878,0.7772403897707253,8,0.05999946594238281,-1.2550005912780762,-0.0025005340576171875,0.12499999999999822,-1.9300003051757812,1,-0.05488964153278619,-1.1090862431899127,16.360000610351562,2.862078490953217,15.979999542236328,1.0,15.543999671936035,-0.05488964153278619
1755,2002-08-21,15.649999618530273,15.970000267028807,15.520000457763672,15.84000015258789,20123482.0,-0.01261834436125786,-1.0000042385632888,0.730770641528812,60.02081601457964,70.80086487889626,0.19718547782919948,-0.4616366866200252,-0.06385604878191131,0.5380177778188084,15.849416338552496,0.44999980926513494,0.946337225303445,0.2915997028350823,-1.0158438065240674,1.599043212194232,-0.3621220518444943,0.9453214575146571,-0.4459440837552009,14.606657294220515,-48.30322085645946,0.6537217546795749,8,0.26000022888183594,-1.054999828338623,-0.19499969482421875,-0.10499954223632812,-1.2999992370605469,2,-0.06900958147163705,-1.0740721117845689,15.850000381469727,-1.1090862431899127,16.360000610351562,2.862078490953217,15.979999542236328,-0.06900958147163705
1756,2002-08-22,15.699999809265135,15.81999969482422,15.420000076293945,15.649999618530273,17267810.0,0.003194900444320803,1.7586184217016625,-0.2631581589118011,58.731859178025985,67.9478484788117,0.14591217296752568,-0.3908556022078198,-0.12435991093279775,0.47828224474442216,13.590990046188972,0.3999996185302752,0.9381881990716856,0.25219988822936834,-0.8702467073455633,1.3746464838043018,-0.30902340955809926,0.8134231860168342,-0.32711207072087767,28.28280784903025,-33.3907325224919,0.5612232977874664,8,0.2150001525878924,-1.1050000190734846,-0.24499988555908025,-0.15499973297118963,-1.25,3,-0.08089168914128797,-1.0000042385632888,15.649999618530273,-1.0740721117845689,15.850000381469727,-1.1090862431899127,16.360000610351562,-0.08089168914128797
1757,2002-08-23,15.640000343322756,15.90999984741211,15.520000457763672,15.729999542236328,12268829.0,-0.003821622080974252,-1.3636400417306065,-1.7999771119037458,58.65307998225202,65.39150787939883,0.17948018320166703,-0.2101010137335404,-0.07274751823750059,0.5277793194329146,11.105293666871946,0.3899993896484375,0.9622329719018676,0.10870041847229217,-0.7736486450254016,0.991049481969986,-0.3324741132765556,0.54987495022114,-0.22000026702881037,22.22225433247617,-41.723213043639205,0.44117453174884735,8,0.27499961853027166,-1.0450005531311053,-0.185000419616701,-0.09500026702881037,-1.7600002288818377,4,-0.10485935468811725,1.7586184217016625,15.699999809265135,-1.0000042385632888,15.649999618530273,-1.0740721117845689,15.850000381469727,-0.10485935468811725
1758,2002-08-26,15.699999809265135,15.899999618530273,15.579999923706055,15.579999923706055,7511469.0,0.003836282904430721,-4.333333333333333,-1.3333439298089522,53.43004383329343,62.230183932428915,0.12055781423148382,-0.1966181772530593,-0.15650304701347117,0.4605055950503729,9.637667630975983,0.31999969482421875,0.9077895539714547,0.11564989089965572,-0.6622066419098704,0.8935064237091837,-0.27327837550510736,0.5045781573044188,-0.27999973297118963,32.94113027185295,-27.724411481989804,0.3889282664047639,8,0.2150001525878924,-1.1050000190734846,-0.2725000381469709,-0.21500015258788885,-1.6700000762939418,0,-0.17452228053539143,-1.3636400417306065,15.640000343322756,1.7586184217016625,15.699999809265135,-1.0000042385632888,15.649999618530273,-0.17452228053539143
1759,2002-08-27,16.209999084472653,16.229999542236328,15.739999771118164,15.739999771118164,14377581.0,0.03248403066263417,-1.0851084552482757,3.916664679843308,61.023295667486614,61.291111634043304,-0.41138239621712636,-0.6458501452380183,-0.6876911450778032,-0.05660657273387315,9.032306300468443,0.5299997329711932,0.7749373322575437,0.5660491943359336,-0.2117587714859006,1.343857160157766,0.17714521142501738,0.9549531772468498,-0.6899986267089808,97.53080605548226,35.594052371408104,0.38890398291091627,8,-0.29499912261962535,-1.6149992942810023,-1.202499389648434,-1.1099991798400843,-1.7599992752075178,1,-0.16718070558489573,-4.333333333333333,15.699999809265135,-1.3636400417306065,15.640000343322756,1.7586184217016625,15.699999809265135,-0.16718070558489573
1760,2002-08-28,15.329999923706055,16.110000610351562,15.329999923706055,16.100000381469727,15708641.0,-0.05428742815966825,-1.0259746050304432,-1.638301239778435,44.325226264664956,58.54430695970553,0.4861974305565937,0.2465536528478971,0.15913489150156934,0.8093499245034366,9.00607155897511,0.879999160766598,0.6349674255552298,-0.313799953460693,-1.0918615477748368,0.46426164085345256,-0.702830750617764,0.07523084369637978,1.0799999237060547,0.0,-55.516919054416185,0.38903079715707267,8,0.5399999618530273,-0.7350001335144043,-0.507500171661377,-0.3000001907348633,-0.7899999618530273,2,-0.09197650713824923,-1.0851084552482757,16.209999084472653,-4.333333333333333,15.699999809265135,-1.3636400417306065,15.640000343322756,-0.09197650713824923
1761,2002-08-29,15.020000457763672,15.380000114440918,14.880000114440918,15.3100004196167,17511942.0,-0.020221752608296173,1.3255849026474482,0.3766231031800685,39.62565705278556,55.48085555539985,0.7979654886790755,0.5982520646139307,0.44340966802948856,1.1062835284823258,8.759885470998997,0.5,0.4531999731273437,-0.6307994365692142,-1.3819823486132066,0.12038347547477812,-1.0063908925912095,-0.25520798054721716,1.368399391174318,10.37040019723406,-38.709213665144866,0.37559145602199623,8,0.6249995231628418,-0.06500053405761719,-0.3425006866455078,-0.13500070571899414,-0.6100006103515625,3,-0.04460719413278247,-1.0259746050304432,15.329999923706055,-1.0851084552482757,16.209999084472653,-4.333333333333333,15.699999809265135,-0.04460719413278247
1762,2002-08-30,15.4399995803833,15.529999732971193,15.06999969482422,15.140000343322756,14347394.0,0.02796265711180701,-1.0909067264302015,-1.0344802638718464,46.40550150964317,53.16978436620275,0.3277817155351599,0.22026173847724095,0.0060978862202389905,0.6794081887235137,8.414438366771488,0.5099992752075213,0.37663801893451065,-0.23030028343200648,-0.9346000711598741,0.47399950429586113,-0.5824501772959394,0.12184961043192644,0.8880642791748059,41.48145950379244,-3.1928040834945577,0.3521498938639334,8,0.13500070571899414,-0.4849996566772461,-0.8424997329711914,-0.554999828338623,-1.1599998474121076,4,-0.0641191579030852,1.3255849026474482,15.020000457763672,-1.0259746050304432,15.329999923706055,-1.0851084552482757,16.209999084472653,-0.0641191579030852
1763,2002-09-02,15.300000190734865,15.579999923706055,15.149999618530273,15.279999732971193,8433661.0,-0.00906731822883644,-2.071423219187841,0.06666836209198569,41.37316431929273,51.509849313558234,0.3370522179786377,0.4050496770567147,0.14498302294775023,0.8095238109205116,8.027822515469058,0.43000030517578125,0.29773735162674875,-0.385549688339232,-1.0397059444451582,0.2686065677666942,-0.7126278163921942,-0.058471560286269764,0.9701411190185549,31.11112994913042,-7.257915428034163,0.32707812805296266,9,0.254999637603758,-0.08500003814697443,-0.9000003337860125,-0.4150004386901873,-1.3299999237060582,0,-0.09281046134586646,-1.0909067264302015,15.4399995803833,1.3255849026474482,15.020000457763672,-1.0259746050304432,15.329999923706055,-0.09281046134586646
1764,2002-09-03,14.579999923706055,15.270000457763672,14.579999923706055,15.270000457763672,17758865.0,-0.047058840395624135,1.0,-34.499237078008775,39.69204217950987,49.25109666521715,0.9587841933606214,1.1117167056977664,0.841423868147567,1.5100840442502381,8.579380212256357,0.7200002670288104,0.17721090713095755,-1.0608999729156494,-1.877802026904014,-0.24399791892728473,-1.4693509999098318,-0.6524489459214671,1.6345357382348666,0.0,-39.21098262032369,0.4084510269941828,9,0.8249998092651367,0.8949999809265137,-0.18250012397766113,0.30499982833862305,-0.7299995422363281,1,-0.03772292137262634,-2.071423219187841,15.300000190734865,-1.0909067264302015,15.4399995803833,1.3255849026474482,15.020000457763672,-0.03772292137262634
1765,2002-09-04,15.039999961853027,15.039999961853027,14.5600004196167,14.68000030517578,20339830.0,0.03155007136859078,1.6666666666666667,-0.5217382290419891,45.093458638072256,47.73571882744451,0.45053461170479636,0.6581300428094323,0.36282062668842663,1.0367141056771771,9.13893817297326,0.4799995422363281,0.028319037988735474,-0.5835499286651604,-1.4370760821916697,0.2699762248613471,-1.010313005428415,-0.15678685190190578,1.0764635557938007,47.05880152999354,4.994610657924156,0.42676307676325387,9,0.35500001907348633,0.434999942779541,-0.6425001621246338,-0.1550002098083496,-0.8199996948242205,2,-0.03922873364922541,1.0,14.579999923706055,-2.071423219187841,15.300000190734865,-1.0909067264302015,15.4399995803833,-0.03922873364922541
1766,2002-09-05,15.199999809265135,15.270000457763672,14.6899995803833,15.170000076293945,18475931.0,0.01063828775385156,5.8234983927880215,0.08333267105886556,41.97530767294132,45.88263301529887,0.23708284981993977,0.4747427052749753,0.1934303241024935,0.8599077306105958,9.570937580001559,0.5800008773803711,-0.036552235353349616,-0.39325008392334126,-1.262387910953903,0.4758877431072186,-0.8278189974386212,0.041318829591938666,0.7919466605392831,62.74506870665788,23.680702885225628,0.43456891351528004,9,0.19500017166137873,0.2750000953674334,-0.6600000858306867,-0.3150000572204572,-0.7600002288818342,3,-0.04342104313776407,1.6666666666666667,15.039999961853027,1.0,14.579999923706055,-2.071423219187841,15.300000190734865,-0.04342104313776407
1767,2002-09-06,15.65999984741211,15.6899995803833,15.050000190734865,15.270000457763672,15434796.0,0.030263160784158805,1.8444489655786196,13.00009536828128,42.91496732987615,44.71429118158584,-0.24561048400827623,-0.006791651060643389,-0.28576689595758964,0.3830506780429275,9.80328631705075,0.6399993896484357,-0.09540329581062679,0.0801999568939209,-0.7752792389049539,0.9356791526927939,-0.3475396410055147,0.5079395547933583,0.2173909383772905,97.34515440251838,62.59651239197878,0.42773959789943683,9,-0.2649998664855957,-0.18499994277954102,-1.1200001239776611,-0.7750000953674316,-1.4099998474121094,4,-0.07982120128861736,5.8234983927880215,15.199999809265135,1.6666666666666667,15.039999961853027,1.0,14.579999923706055,-0.07982120128861736
1768,2002-09-09,15.460000038146973,15.729999542236328,15.43000030517578,15.550000190734865,10780658.0,-0.01277138002643008,-2.999999999999929,-0.23076998317618516,45.788329859525504,43.02151720292349,-0.09301649758228692,0.17758265711788823,-0.11532452121605807,0.5627836016248793,10.072072048270323,0.29999923706054865,-0.1590882993575189,-0.10409984588623011,-0.9560907726297856,0.7478910808573271,-0.5300953092580087,0.3218956174855485,0.3119995183486104,76.92310200328815,40.8825378275722,0.4259954633717786,9,-0.1249995231628418,0.014999866485595703,-0.9200003147125244,-0.5750002861022949,-0.5,0,-0.07632602213869166,1.8444489655786196,15.65999984741211,5.8234983927880215,15.199999809265135,1.6666666666666667,15.039999961853027,-0.07632602213869166
1769,2002-09-10,16.0,16.0,15.699999809265135,15.699999809265135,11914822.0,0.034928846088007504,1.0000000000000118,-3.333329801212178,53.52113378738762,44.04328470544823,-0.7441978254066797,-0.38814584428895316,-0.6712859431904299,0.007047795060337592,10.256087281558381,0.5399999618530273,-0.20812204994247452,0.43960008621215785,-0.4036652657406421,1.282865438164956,0.017967410235758763,0.8612327621885569,-1.4399995803833008,100.0,58.71809117408913,0.4216326759763993,9,-0.7199997901916504,-0.5250000953674316,-1.4600002765655518,-1.1150002479553223,-1.0900001525878906,1,-0.12687498331069957,-2.999999999999929,15.460000038146973,1.8444489655786196,15.65999984741211,5.8234983927880215,15.199999809265135,-0.12687498331069957
1770,2002-09-11,15.949999809265135,16.09000015258789,15.760000228881836,16.0,15535984.0,-0.003125011920929066,1.8695583668155225,-0.16666719648539943,52.5150928211861,45.475444235270515,-0.6671609554023608,-0.32271537732542477,-0.633772932208787,0.038546395136405565,10.782203072571969,0.3299999237060547,-0.23899162452207,0.36929988861083807,-0.4916647430506398,1.230264520272316,-0.061182427219902635,0.799782204441577,-1.3611993980407693,89.99997956413002,45.12920292967565,0.43048231583073937,9,-0.62499952316284,-0.46499967575073065,-1.2300000190734846,-1.0650000572204572,-0.8699998855590803,2,-0.13166140770582002,1.0000000000000118,16.0,-2.999999999999929,15.460000038146973,1.8444489655786196,15.65999984741211,-0.13166140770582002
1771,2002-09-12,15.510000228881836,15.880000114440918,15.4399995803833,15.880000114440918,13668819.0,-0.027586180918178438,1.3783820008093346,7.399969482538027,48.78504466318957,45.73983791899789,-0.16801382474199045,0.120799924524432,-0.2186264528655073,0.46178474794717417,11.110183018624095,0.5100002288818342,-0.3617271510935556,-0.06899971961975027,-0.9304036166538481,0.7924041774143475,-0.49970166813680095,0.36170222889729864,-0.8611518280029298,44.23077452112242,-3.3601045618580727,0.4307019485170489,9,-0.18499994277954102,-0.02500009536743164,-0.7425003051757812,-0.6250004768371582,-0.7399997711181641,3,-0.08317214331505074,1.8695583668155225,15.949999809265135,1.0000000000000118,16.0,-2.999999999999929,15.460000038146973,-0.08317214331505074
1772,2002-09-13,15.279999732971193,15.640000343322756,15.010000228881836,15.449999809265135,15249931.0,-0.014829174243488952,1.290904740271667,0.45945980777011874,46.19564916926627,46.27566956899496,0.041240821159698626,0.3116476508161785,-0.0365871371802573,0.6745063789354724,10.47045383823783,0.6300001144409197,-0.348772782101074,-0.2640002250671376,-1.1136044262578704,0.5856039761235969,-0.688802325662504,0.16080187552822878,-0.5735052620239269,24.999955848408323,-23.434260767443217,0.4248021005953672,9,0.04500055313110174,0.20500040054321111,-0.3824996948242205,-0.44000005722046076,-0.6099996566772479,4,-0.05497383293635405,1.3783820008093346,15.510000228881836,1.8695583668155225,15.949999809265135,1.0000000000000118,16.0,-0.05497383293635405
1773,2002-09-16,15.369999885559082,15.550000190734865,15.029999732971193,15.229999542236328,12763326.0,0.005890062445072397,1.079997863773591,-0.8235310617195474,41.764709732251156,46.505965963743996,-0.042226195596690275,0.15144072811838072,-0.17416912940694473,0.5684534875250957,9.431879859843923,0.5200004577636719,-0.28100535668394677,-0.12450003623962402,-0.8845683929476742,0.6355683204684244,-0.5045342145936491,0.25553414211440106,-0.6081651873461915,33.33330389893877,-8.523265956995196,0.3800341783540245,9,-0.04499959945678711,0.11500024795532227,-0.30749988555908203,-0.5300002098083496,-1.5199995040893555,0,-0.07286921886130793,1.290904740271667,15.279999732971193,1.3783820008093346,15.510000228881836,1.8695583668155225,15.949999809265135,-0.07286921886130793
1774,2002-09-17,14.979999542236328,15.43000030517578,14.8100004196167,15.25,16597964.0,-0.025374127926258483,-1.0327908321998598,-1.9285699688694218,46.203899349887685,46.62934826505682,0.45872040639707734,0.4984781297987446,0.16563791957339902,0.9353078839764546,8.720403552816688,0.6199998855590803,-0.28811947593201914,-0.47100033760070836,-1.2448599125621058,0.3028592373606891,-0.8579301250814062,-0.08407055012001052,1.1100006103515625,13.281184225329445,-32.470827096303346,0.38692978748069873,9,0.4100003242492676,0.5050005912780762,0.08250045776367188,-0.1399998664855957,-1.419999122619629,1,-0.0013350804205946032,1.079997863773591,15.369999885559082,1.290904740271667,15.279999732971193,1.3783820008093346,15.510000228881836,-0.0013350804205946032
1775,2002-09-18,14.56999969482422,14.970000267028807,14.539999961853027,14.649999618530273,21111488.0,-0.027369817085515002,-5.1428882833787215,0.29629551138048765,45.222920908594666,46.99019418012941,0.8884718302081147,0.8679170992133454,0.5310898088305365,1.3195426731818412,8.514703660588427,0.4399995803833008,-0.26877917457053613,-0.8270001888275136,-1.688188961652573,0.03418858399754576,-1.2575945752400433,-0.3964058024149839,1.4944004631042471,2.2387857876923265,-46.00639515428086,0.43059438641252973,9,0.7450003623962385,0.9050002098083478,0.5075001716613752,0.2699999809265119,-0.5099992752075213,2,0.023335632100848214,-1.0327908321998598,14.979999542236328,1.079997863773591,15.369999885559082,1.290904740271667,15.279999732971193,0.023335632100848214
1776,2002-09-19,14.43000030517578,14.899999618530273,14.239999771118164,14.56999969482422,16701002.0,-0.009608743485298388,-1.538458716942376,1.7499940395299214,38.60045797901526,46.51080425225598,1.0144395410300469,0.9569565829238282,0.6356983154438609,1.4341383888642323,8.659915599549104,0.6599998474121094,-0.18434359683329227,-0.9034996032714862,-1.853342058842129,0.046342852299158466,-1.3784208310568076,-0.42857837548616473,1.5734238449096711,13.571461171506533,-34.061606927728945,0.474921227785322,9,0.7349996566772479,0.8949995040893572,0.6124992370605487,0.40999937057495295,-0.6300001144409144,3,0.04504501765652291,-5.1428882833787215,14.56999969482422,-1.0327908321998598,14.979999542236328,1.079997863773591,15.369999885559082,0.04504501765652291
1777,2002-09-20,14.0,14.84000015258789,13.56999969482422,14.279999732971193,61132188.0,-0.02979905031752117,-1.228070307526416,2.0000068119890626,36.22881231791536,45.448635636521516,1.3233727376777846,1.3257651893062068,1.0285144311392358,1.8358649166072851,8.968729950760345,1.27000045776367,-0.17022527174076174,-1.251499891281128,-2.3598654696148316,-0.1431343129474243,-1.8056826804479797,-0.6973171021142761,1.8976186873474141,21.71718169080625,-26.848909739033495,0.5541827891668514,9,0.8299999237060547,0.9899997711181641,0.9274997711181641,0.8399996757507324,-0.4099998474121094,4,0.055000032697405166,-1.538458716942376,14.43000030517578,-5.1428882833787215,14.56999969482422,-1.0327908321998598,14.979999542236328,0.055000032697405166
1778,2002-09-23,12.960000038146973,14.149999618530273,12.850000381469727,14.100000381469727,41311719.0,-0.07428571156093056,1.0967749626413112,4.07143368040297,33.928572442255856,43.271684375951324,2.2031376112217913,2.2661530522590176,2.0492658678451647,2.843060782250312,9.554729829431993,1.2999992370605469,-0.17893369362100664,-2.1544998645782467,-3.641969788241422,-0.6670299409150733,-2.8982348264098334,-1.41076490274666,2.7514091297985868,4.2635527104681685,-48.361957760762884,0.743734961831587,9,1.510000228881836,1.6700000762939453,1.9699997901916504,1.8799996376037598,0.2399997711181623,0,0.13194444699951324,-1.228070307526416,14.0,-1.538458716942376,14.43000030517578,-5.1428882833787215,14.56999969482422,0.13194444699951324
1779,2002-09-24,13.5,13.890000343322756,13.0,13.199999809265135,20.0,0.04166666360058402,-1.542858816653343,-0.26315798279538744,34.960937536379774,41.3212226776395,1.4206115900642917,1.5944660669424504,1.5048252826080368,2.2737184229032454,9.62548735368684,0.930000305175783,-0.22119461747380598,-1.4789999485015866,-3.0382831105488997,0.08028321354572654,-2.258641529525242,-0.6993583674779309,1.9252682892979767,30.660361019729837,-21.73285526641416,0.7796415810236562,9,0.8650002479553223,1.0600004196166992,1.7274999618530273,1.3399996757507324,0.30000019073486506,1,0.025925954182942634,1.0967749626413112,12.960000038146973,-1.228070307526416,14.0,-1.538458716942376,14.43000030517578,0.025925954182942634
1780,2002-09-25,13.920000076293945,14.100000381469727,13.31999969482422,13.460000038146973,26739107.0,0.031111116762514435,-1.1081078991219815,1.5333324856233597,38.104091954055605,40.1344501544024,0.7625656188191243,1.1208845030242642,1.0915243204220992,1.8273985373074115,10.424802341076042,0.780000686645506,-0.2657374247009372,-0.9884998798370361,-2.60732685414947,0.6303270944753994,-1.797913366993253,-0.17908639268081927,1.2477414222212069,52.19512648982592,1.0654411959404158,0.8094134871562176,9,0.3250002861022949,0.619999885559082,1.3324997425079346,0.9199995994567871,0.10000038146972656,2,-0.02586204415977933,-1.542858816653343,13.5,1.0967749626413112,12.960000038146973,-1.228070307526416,14.0,-0.02586204415977933
1781,2002-09-26,14.350000381469727,14.350000381469727,13.890000343322756,14.25,20001605.0,0.030890826351939626,8.19996566785554,0.2173921156019032,37.757015209945585,39.196824158922325,0.16842703490032385,0.672600404953565,0.6632674312404525,1.3783572684774157,11.636038991525288,0.4600000381469709,-0.3969698579391885,-0.5249995708465569,-2.1617420402873613,1.1117428985942475,-1.343370805566959,0.2933716638738453,0.5859670053408834,75.37689309165914,28.85003667982369,0.8183712347204026,9,-0.15000009536743164,0.18999958038330078,0.9024994373321533,0.48999929428100586,-0.6100006103515625,3,-0.020209056037901352,-1.1081078991219815,13.920000076293945,-1.542858816653343,13.5,1.0967749626413112,12.960000038146973,-0.020209056037901352
1782,2002-09-27,14.449999809265135,14.520000457763672,14.1899995803833,14.199999809265135,16550367.0,0.006968601054849977,-1.4444467991918828,2.4999904632932157,40.38095020112535,39.04307309990834,-0.06893901128577617,0.5213602483107724,0.5782985874002566,1.2632178229534627,12.812180636228018,0.3300008773803711,-0.5302701868176314,-0.3755001544952403,-2.000132494640967,1.2491321856504847,-1.1878163245681037,0.43681601557762306,0.2773708770113874,95.80834459278098,50.93181167397182,0.8123161700728627,9,-0.30999946594238104,0.0900001525878924,0.8050000667572039,0.3899998664855975,-0.5,4,-0.044982673156403696,8.19996566785554,14.350000381469727,-1.1081078991219815,13.920000076293945,-1.542858816653343,13.5,-0.044982673156403696
1783,2002-09-30,13.880000114440918,14.010000228881836,13.649999618530273,14.0,21309584.0,-0.03944634618325327,4.142853250318458,-0.4799995422363281,29.92424249265912,37.23422233799406,0.2989109461084798,1.0324571327773953,1.1935731148756314,1.8127091927662153,14.183115606174457,0.8000001907348615,-0.6343449521425057,-0.8744998455047615,-2.535526359562006,0.7865266685524848,-1.7050131025333854,-0.043986588476137456,0.6596335413549248,57.89472693551909,19.165136687337174,0.8305132570286231,9,0.03000020980834961,0.6599998474121094,1.374999761581421,0.9599995613098145,-0.23000049591064453,0,-0.02089336883731785,-1.4444467991918828,14.449999809265135,8.19996566785554,14.350000381469727,-1.1081078991219815,13.920000076293945,-0.02089336883731785
1784,2002-10-01,14.029999732971193,14.289999961853027,13.75,14.0,17088034.0,0.010806888854000274,-1.037736731774465,-0.2499980131766275,32.15613033645566,35.782356718867504,-1.9768342911063996e-05,0.8844883678160453,1.0922340509892923,1.6394323457108744,14.863392491024108,0.5399999618530273,-0.7109294550821765,-0.6970002174377417,-2.3881299200581427,0.9941294851826576,-1.5425650687479422,0.14856463387245888,0.4900007247924787,59.166632228449444,25.81026478344306,0.8455648513101998,10,-0.15499973297119318,0.5100002288818342,1.2250001430511457,0.8099999427795392,-0.5,1,-0.05915894080564499,4.142853250318458,13.880000114440918,-1.4444467991918828,14.449999809265135,8.19996566785554,14.350000381469727,-0.05915894080564499
1785,2002-10-02,14.449999809265135,14.449999809265135,13.9399995803833,14.390000343322756,20587455.0,0.029935857753932815,16.00015894713513,1.999999999999763,40.111935750814816,35.9502986935119,-0.49040303504100713,0.4406109734637642,0.7187187618709583,1.1978500636439282,15.439904979413853,0.5100002288818342,-0.7680436456211233,-0.24750013351440536,-1.936222696480149,1.4412224294513383,-1.0918614149972772,0.5968611479684665,-1.5999994277954084,91.95395620994825,57.49570006604165,0.8443612814828716,10,-0.6049995422363263,0.03000068664550959,0.8050000667572039,0.3899998664855975,-1.0399999618530256,2,-0.044982673156403696,-1.037736731774465,14.029999732971193,4.142853250318458,13.880000114440918,-1.4444467991918828,14.449999809265135,-0.044982673156403696
1786,2002-10-03,14.539999961853027,14.880000114440918,14.25,14.25,19384566.0,0.006228384344350246,-3.3448289469789896,4.833375719236068,42.911878654610156,36.692861619811325,-0.6293407262106605,0.3147684005272744,0.6619268478448568,1.0842247538798588,16.226274109136877,0.630000114440918,-0.8326869501103378,-0.12449998855590749,-1.7975994531755575,1.5485994760637407,-0.9610497208657325,0.7120497437539175,-1.6579995918273926,72.35772231651275,35.186889462439915,0.8365497323098244,10,-0.6749997138977051,-0.06999969482421875,0.6924998760223389,0.2999997138977051,-0.8100004196166992,3,-0.03576337726641132,16.00015894713513,14.449999809265135,-1.037736731774465,14.029999732971193,4.142853250318458,13.880000114440918,-0.03576337726641132
1787,2002-10-04,14.40999984741211,14.800000190734865,14.3100004196167,14.600000381469727,20774516.0,-0.00894086071402922,-1.5128232716460046,-0.6551743415535686,40.874523094785985,37.46463391453689,-0.4861945448660343,0.36503565090638723,0.8224394524764218,1.1937873290920358,17.029016968877183,0.48999977111816584,-0.8694786704144946,-0.19200010299682546,-1.8006686531644327,1.4166684471707818,-0.9963343780806291,0.6123341720869782,-1.4480794876098635,61.78861158256373,23.135474344810525,0.8043342750838038,10,-0.4699997901916504,0.06000041961669922,0.8900001049041748,0.42999982833862305,-0.4799995422363299,4,-0.04649549503043682,-3.3448289469789896,14.539999961853027,16.00015894713513,14.449999809265135,-1.037736731774465,14.029999732971193,-0.04649549503043682
1788,2002-10-07,14.279999732971193,14.710000038146973,14.109999656677244,14.140000343322756,15857511.0,-0.009021520875606592,-4.999980926586236,-0.7368368217637906,43.00000057220471,38.35786314073966,-0.1668025576023915,0.4238304282309784,0.9605033872304585,1.3015721399591076,17.906989458878975,0.6000003814697283,-0.8675516033210542,-0.2630002021789526,-1.825051407544775,1.2990510031868698,-1.0440258048618638,0.5180254005039586,-1.2413561829834006,46.90262648631831,4.831906173589147,0.7810256026829109,10,-0.17999982833862482,0.1900005340576154,0.9850003719329816,0.5599999427795392,-0.3499994277954137,0,-0.02310923878689708,-1.5128232716460046,14.40999984741211,-3.3448289469789896,14.539999961853027,16.00015894713513,14.449999809265135,-0.02310923878689708
1789,2002-10-08,13.970000267028807,14.56999969482422,13.859999656677244,14.550000190734865,26711759.0,-0.021708646480337546,1.290326649397952,-4.1428746594005705,43.87755519099665,38.99935905595533,0.24236489448074927,0.6049666150560196,1.2629125483635502,1.58565159310003,18.498999765725873,0.7100000381469762,-0.8232976892484736,-0.4714996814727801,-1.8923558602592383,0.9493564973136781,-1.1819277708660092,0.238928407920449,-0.8577024544628884,10.784368723984318,-34.8242824348022,0.710428089393229,10,0.2949995994567889,0.5000000000000018,1.41499972343445,0.8699994087219256,-0.14000034332275213,1,-0.02290627361359332,-4.999980926586236,14.279999732971193,-1.5128232716460046,14.40999984741211,-3.3448289469789896,14.539999961853027,-0.02290627361359332
1790,2002-10-09,13.850000381469727,14.020000457763672,13.670000076293945,13.880000114440918,15182989.0,-0.00858982700539368,1.2580639207036262,0.051723684340336494,44.05737680890358,39.69939923361733,0.39268626448154187,0.5898132104229674,1.3636162619532328,1.6791696999149544,19.064281566582114,0.35000038146972656,-0.6769769030789163,-0.48649959564209055,-1.7382985841985796,0.7652993929143985,-1.112399089920336,0.13939989863615487,-0.6669944768288083,14.876057810001283,-33.34814654607571,0.6258994942782449,10,0.41499948501586914,0.619999885559082,1.5899994373321533,0.9899992942810059,0.25,2,-0.02310473932742052,1.290326649397952,13.970000267028807,-4.999980926586236,14.279999732971193,-1.5128232716460046,14.40999984741211,-0.02310473932742052
1791,2002-10-10,14.220000267028807,14.289999961853027,13.579999923706055,13.789999961853027,18125207.0,0.026714792445357016,1.4912295378190628,-14.333471087516234,52.28216104239398,41.02175599375829,0.0025776657510974132,0.12460300733529373,0.9928255706276996,1.2799242725224218,20.12243615779771,0.7100000381469727,-0.5559463883676674,-0.05199971199035858,-1.1755764920509257,1.0715770680702086,-0.6137881020206422,0.509788678039925,-0.9691145939958883,52.45903305262461,0.8454395175337623,0.5617883900302837,10,0.00999975204467951,0.2500000000000018,1.2149996757507342,0.6199994087219256,-0.2779998779296875,3,-0.056962053755709396,1.2580639207036262,13.850000381469727,1.290326649397952,13.970000267028807,-4.999980926586236,14.279999732971193,-0.056962053755709396
1792,2002-10-11,14.4399995803833,14.4399995803833,14.15999984741211,14.350000381469727,16025635.0,0.015471118792071747,5.222271672441746,0.2093003140469482,68.50000309944302,45.30795161673428,-0.2447247830402013,-0.17028422489196338,0.7690951090008866,1.0341846206960525,21.180269878572332,0.2799997329711914,-0.4693735085972577,0.20999960899353098,-0.8132458014589492,1.2332450194460112,-0.3016230962327082,0.7216223142197702,-1.123949329694062,76.10615660005857,17.738757318252908,0.5116227052262399,10,-0.20999956130981445,0.030000686645507812,0.9950003623962402,0.40000009536743164,-0.22699928283691406,4,-0.04916897913982665,1.4912295378190628,14.220000267028807,1.2580639207036262,13.850000381469727,1.290326649397952,13.970000267028807,-0.04916897913982665
1793,2002-10-14,14.25,14.600000381469727,14.149999618530273,14.460000038146973,9012420.0,-0.01315786605987268,-1.195121383895031,-2.3333545262845576,60.27397904527997,48.43215702882587,0.003664036604259735,-0.07219595441911508,0.9548518966916912,1.1964390027492104,22.18955421596484,0.4500007629394531,-0.41397004863882003,0.0760000228881843,-0.7959582411073534,0.947958286883722,-0.3599791091095845,0.5119791548859531,-0.871391754760694,65.68625251040626,3.656542724524016,0.4359791319977693,10,-0.019999980926513672,0.2200002670288086,1.184999942779541,0.5899996757507324,0.010000228881835938,0,-0.022456118935032965,5.222271672441746,14.4399995803833,1.4912295378190628,14.220000267028807,1.2580639207036262,13.850000381469727,-0.022456118935032965
1794,2002-10-15,14.960000038146973,14.970000267028807,14.390000343322756,14.399999618530273,19724205.0,0.0498245640804893,-1.0000032885379653,-2.6666681804351478,63.19797685377817,50.997272706932904,-0.6264166588971545,-0.8261270941031054,0.23336213493214686,0.4652072180368414,22.64040178365668,0.7200002670288068,-0.3657120124786193,0.7870000362396237,-0.0811036521065649,1.6551037245858122,0.3529481920665294,1.221051880412718,-1.5213361181396028,99.28055925094745,34.519435367189914,0.434051844173094,10,-0.684999942779541,-0.48999977111816406,0.44500017166137695,-0.12000036239624023,-0.7790002822875977,1,-0.0688502493545966,-1.195121383895031,14.25,5.222271672441746,14.4399995803833,1.4912295378190628,14.220000267028807,-0.0688502493545966
1795,2002-10-16,14.90999984741211,15.350000381469727,14.720000267028807,14.850000381469727,19314565.0,-0.0033422587304389184,-2.937504470352589,0.10714182318550824,57.86516643235552,52.65874912668239,-0.5635687217684104,-0.7898446645889301,0.27382714699405675,0.4938206621458203,22.883319603304813,0.6300001144409197,-0.20079062316535712,0.7199998378753669,-0.1929939738383908,1.6329936495891246,0.26350293201848807,1.1764967437322458,-1.379455746583453,75.14121919417235,11.238657040041694,0.4564969058568791,10,-0.44499969482421875,-0.4399995803833008,0.4675002098083496,-0.07000017166137695,-0.5229997634887695,2,-0.07243460327020113,-1.0000032885379653,14.960000038146973,-1.195121383895031,14.25,5.222271672441746,14.4399995803833,-0.07243460327020113
1796,2002-10-17,15.079999923706055,15.380000114440918,14.770000457763672,15.210000038146973,18079041.0,0.011401749029759545,1.5957417451418439,-2.166687859617891,58.67769181276766,54.636878984235906,-0.7251742141893889,-0.9577562472593613,0.08256303467359061,0.3073088156349417,22.699641036751455,0.6099996566772461,-0.04485607543907122,0.8574999332427975,-0.13433768145781677,1.8493375479434118,0.36158112589249036,1.3534187405931046,-1.4038993204261132,75.60975042430736,15.092725799761709,0.49591880735030747,10,-0.5999999046325684,-0.7149996757507324,0.3250002861022949,-0.24000024795532227,-0.8819999694824219,3,-0.06498670737363532,-2.937504470352589,14.90999984741211,-1.0000032885379653,14.960000038146973,-1.195121383895031,14.25,-0.06498670737363532
1797,2002-10-18,14.770000457763672,15.020000457763672,14.420000076293945,15.020000457763672,19130411.0,-0.02055699386676102,3.8000030517578125,1.9230752301654257,63.204760790321984,56.8818523418045,-0.400896982723399,-0.6188408009931194,0.36329255638324653,0.5991455991201953,21.416505476529892,0.6599998474121094,0.025725537401124043,0.5090004444122318,-0.5059799066427448,1.5239807954672084,0.001510268884743482,1.0164906199397201,-0.9235099033676324,50.40655197251558,-10.01082016793869,0.5074901755274887,10,-0.29000043869018555,-0.5250000953674316,0.6349997520446777,0.06999921798706055,-0.5650005340576172,4,-0.05605958314167314,1.5957417451418439,15.079999923706055,-2.937504470352589,14.90999984741211,-1.0000032885379653,14.960000038146973,-0.05605958314167314
1798,2002-10-21,14.670000076293945,14.920000076293945,14.369999885559082,14.75,17040239.0,-0.006770506321627234,1.6190480515528993,0.31999969482421875,59.63856304206134,58.63307543636725,-0.26793330373422464,-0.40492360578040376,0.43725436676905005,0.6815266970884348,19.32609753053195,0.5500001907348633,0.06976366809614376,0.3235000610351566,-0.5000806187263933,1.1470807407967065,-0.08829027884561746,0.7352904009159307,-0.6701585658934182,29.70298245050809,-29.59728462191408,0.4117903398807749,10,-0.19000005722045898,-0.4699997901916504,0.7350001335144043,0.1699995994567871,-0.46399974822998047,0,-0.031151995662634602,3.8000030517578125,14.770000457763672,1.5957417451418439,15.079999923706055,-2.937504470352589,14.90999984741211,-0.031151995662634602
1799,2002-10-22,13.850000381469727,14.6899995803833,13.789999961853027,14.6899995803833,28855350.0,-0.05589636609131998,1.1428582781847927,10.5,41.93548800587385,58.39731001380839,0.5959218698452435,0.4665625863709746,1.2114788117495117,1.4844846199207886,17.445943357375224,0.8999996185302734,0.11839730343837651,-0.5139996528625481,-1.274287547576602,0.24628824185150577,-0.8941436002195751,-0.13385570550552117,1.5299997329711914,3.773610934504773,-49.27306072342819,0.38014394735702706,10,0.6299996376037598,0.28999996185302734,1.554999828338623,0.9899992942810059,0.5999994277954084,1,0.02960287625411606,1.6190480515528993,14.670000076293945,3.8000030517578125,14.770000457763672,1.5957417451418439,15.079999923706055,0.02960287625411606
1800,2002-10-23,13.5600004196167,14.119999885559082,13.510000228881836,13.899999618530273,20959732.0,-0.02093862482783937,-1.7727283564491203,0.4047613370980798,37.5,56.754847675764616,0.9392292791629799,0.7675627692337734,1.4684760019488206,1.7566692262709616,16.065491279268564,0.6099996566772461,0.15403995236418133,-0.7859996318817135,-1.6053033701241723,0.03330410636074532,-1.1956515010029438,-0.3763477627604832,1.7881996917724603,2.6738071548017506,-45.950201559684984,0.40965186912122953,10,0.8849997520446777,0.554999828338623,1.8774995803833008,1.2799992561340332,0.9199991226196289,2,0.045796409810157535,1.1428582781847927,13.850000381469727,1.6190480515528993,14.670000076293945,3.8000030517578125,14.770000457763672,0.045796409810157535
1801,2002-10-24,14.0600004196167,14.170000076293945,13.75,13.779999732971193,21986145.0,0.03687315520113632,-1.470587575312188,-0.823533371667386,45.920750739875984,54.24604185803494,0.46281662913527555,0.2579478568331126,0.9406028283210901,1.2432250926921267,15.107273970737111,0.6099996566772461,0.22121005067535293,-0.2714996337890625,-1.1007101919667814,0.5577109243886564,-0.6861049128779229,0.14310564529979786,1.214671696472168,36.42384817001926,-10.099739858991164,0.41460527908885975,10,0.38499975204467773,0.05499982833862305,1.3349995613098145,0.7549996376037598,0.5369997024536133,3,0.023257443424425928,-1.7727283564491203,13.5600004196167,1.1428582781847927,13.850000381469727,1.6190480515528993,14.670000076293945,0.023257443424425928
1802,2002-10-25,13.800000190734865,14.079999923706055,13.649999618530273,13.899999618530273,15188860.0,-0.018492192113954586,-1.1499984502814526,-0.3571399377388397,44.57013867552275,52.5011707058397,0.6956397585258003,0.49197894774899886,1.155078244322274,1.4889151987251115,14.497830800289952,0.43000030517578125,0.2949702951765616,-0.4989998817443837,-1.3590339261371973,0.3610341626484299,-0.9290169039407896,-0.06898285954797778,1.4040850498657207,20.567375406833573,-24.838023029667784,0.4300170221964068,10,0.6449999809265119,0.3150000572204572,1.444999694824217,0.9449992179870588,0.6639995574951154,4,0.02884056217303388,-1.470587575312188,14.0600004196167,-1.7727283564491203,13.5600004196167,1.1428582781847927,13.850000381469727,0.02884056217303388
1803,2002-10-28,13.59000015258789,14.170000076293945,13.510000228881836,14.0,16570117.0,-0.015217393858296124,-1.3157901781531502,4.100021934634861,45.60184924568094,50.5460454160511,0.8964439869046661,0.7158404656457691,1.3039241833237938,1.6847076726568595,13.291315032384468,0.6599998474121094,0.2888190296655768,-0.6944999217987053,-1.593188213977422,0.20418837038001136,-1.1438440678880646,-0.2451557757093461,1.5463216875439443,6.7796582772914675,-41.228572596588,0.44934414608935846,10,0.8550000190734863,0.5250000953674316,1.3199996948242188,1.0049996376037598,0.7509994506835938,0,0.04525384578461922,-1.1499984502814526,13.800000190734865,-1.470587575312188,14.0600004196167,-1.7727283564491203,13.5600004196167,0.04525384578461922
1804,2002-10-29,13.199999809265135,13.729999542236328,13.170000076293945,13.539999961853027,26116288.0,-0.028697596684610027,-1.8,0.8292689734738923,42.91938250927753,48.885402757931324,1.129290611084393,1.0966994050959187,1.6434190715287986,2.050935114126542,12.743410954322703,0.5599994659423828,0.1746603742663595,-1.0430002689361597,-2.060036052446886,-0.02596448542543328,-1.5515181606915238,-0.5344823771807956,1.8712691664167007,2.999973297118963,-47.166884183038114,0.5085178917553632,10,1.0750002861022967,0.990000247955324,1.3500003814697283,1.3949999809265154,1.13100051879883,1,0.07621216161629896,-1.3157901781531502,13.59000015258789,-1.1499984502814526,13.800000190734865,-1.470587575312188,14.0600004196167,0.07621216161629896
1805,2002-10-30,13.800000190734865,13.800000190734865,13.260000228881836,13.31999969482422,18234633.0,0.04545457501056838,1.2499975164757076,-1.4117655308597576,45.6431524596885,47.43712060758921,0.3970304421508217,0.46958155994105333,1.005291587534833,1.4311598962226846,12.421161293454139,0.6000003814697301,0.12936153429172137,-0.41049990653991486,-1.4411352256668408,0.6201354125870111,-0.9258175661033778,0.10481775302354812,1.1571926509836974,63.000011444091975,12.580997085116614,0.5153176595634633,10,0.29500007629394354,0.4749999046325666,0.6625001430511457,0.7949995994567853,0.25599956512450994,2,0.04710142098162229,-1.8,13.199999809265135,-1.3157901781531502,13.59000015258789,-1.1499984502814526,13.800000190734865,0.04710142098162229
1806,2002-10-31,14.020000457763672,14.079999923706055,13.699999809265135,13.800000190734865,20005954.0,0.01594204811507982,1.2353000575010973,0.45833341611747297,45.64316321461014,45.48583198806567,0.012132676455149038,0.21990123504991743,0.7473226398416024,1.1925910686938046,12.652171328461442,0.38000011444091975,0.012102889668657468,-0.16449966430664098,-1.1863342881274637,0.8573349595141817,-0.6754169762170523,0.34641764760377036,0.8299608180294129,85.00003814697266,36.267544907290116,0.5109173119104116,10,0.024999618530273438,0.25499963760375977,0.3724997043609619,0.5749993324279785,0.27899932861328125,3,0.03281020466856899,1.2499975164757076,13.800000190734865,-1.8,13.199999809265135,-1.3157901781531502,13.59000015258789,0.03281020466856899
1807,2002-11-01,13.739999771118164,13.949999809265135,13.600000381469727,13.90999984741211,0.0,-0.019971517653585735,1.7999954223633068,-0.7727266816075524,44.806516836910106,43.83782685415997,0.14601818740314876,0.4712972092841863,0.9872524394845996,1.4537074025995285,12.948881714391975,0.4200000762939453,-0.08842903986673889,-0.4110003471374508,-1.4455588772759533,0.6235581830010517,-0.9282796122067012,0.10627891793179955,1.0091638327049726,56.999969482421875,9.98190326237178,0.517279265069251,11,0.19000005722045898,0.5350003242492676,0.6300003528594971,0.8550000190734863,0.2860002517700213,4,0.062372661224753934,1.2353000575010973,14.020000457763672,1.2499975164757076,13.800000190734865,-1.8,13.199999809265135,0.062372661224753934
1808,2002-11-04,13.949999809265135,14.039999961853027,13.68000030517578,13.989999771118164,16568225.0,0.015283845825703413,4.142839626433088,0.23529378765610443,38.548754795941875,43.46152316416753,-0.19763820179032265,0.24802306256376205,0.7368613001912472,1.2179806444311705,12.904974154858017,0.35999965667724787,-0.2121263435762657,-0.1845003128051772,-1.2209206857057833,0.8519200600954289,-0.7027104992554811,0.3337098736451267,0.7044139829062495,85.71427074294367,43.435470557615155,0.5182101864503031,11,-0.27999973297118963,0.3250002861022967,0.3900003433227557,0.6449999809265154,0.4120006561279297,0,0.036845874264705314,1.7999954223633068,13.739999771118164,1.2353000575010973,14.020000457763672,1.2499975164757076,13.800000190734865,0.036845874264705314
1809,2002-11-05,13.649999618530273,13.989999771118164,13.579999923706055,13.90999984741211,18229373.0,-0.02150539031087373,-1.0500011920940324,6.500011920940035,36.48068933027121,43.34826642308655,0.0793532251362361,0.5510742679782403,0.9757102679503138,1.4888273584842153,12.569830642491203,0.4099998474121094,-0.3479974878260901,-0.46850047111511195,-1.5252935011278055,0.5882925588975816,-0.9968969861214596,0.059896043891235706,0.915349350688464,47.56091887717601,9.049078591009035,0.5283965150063468,11,0.020000457763671875,0.6250004768371582,0.575000524520874,0.945000171661377,0.7360000610351562,1,0.05062271091957826,4.142839626433088,13.949999809265135,1.7999954223633068,13.739999771118164,1.2353000575010973,14.020000457763672,0.05062271091957826
1810,2002-11-06,13.529999732971193,13.779999732971193,13.359999656677244,13.75,19634723.0,-0.008791200652941922,2.000003405982937,0.8461541283057555,33.188723808357466,41.93359676402894,0.21752506495662338,0.6807749917678816,1.0602730591434426,1.578025343082805,12.085280525177083,0.42000007629394887,-0.47565219195548814,-0.5725003242492654,-1.6557678200191077,0.5107671715205768,-1.1141340721341866,-0.03086657636434431,0.9516283026720576,23.611112950760393,-9.786405483560237,0.5416337478849209,11,0.14000034332275213,0.7450003623962385,0.6775002479553205,1.0650000572204572,0.642000198364256,2,0.05920181898753607,-1.0500011920940324,13.649999618530273,4.142839626433088,13.949999809265135,1.7999954223633068,13.739999771118164,0.05920181898753607
1811,2002-11-07,13.40999984741211,13.720000267028807,13.359999656677244,13.649999618530273,18786397.0,-0.008869171317620661,-1.117649698751226,1.0909067264301935,34.61538461538461,40.82751297956915,0.263316591900173,0.7768075895844397,1.1527045433863758,1.672024874470214,12.10985659950001,0.3600006103515625,-0.4747258219980548,-0.6520001888275146,-1.776551133347624,0.47255075569259475,-1.2142756610875693,-0.08972471656745995,0.9929305106701829,7.352965925793193,-22.906027976679013,0.5622754722600546,11,0.26000022888183594,0.8650002479553223,0.7525005340576172,1.184999942779541,0.6970005035400391,3,0.048172998940930745,2.000003405982937,13.529999732971193,-1.0500011920940324,13.649999618530273,4.142839626433088,13.949999809265135,0.048172998940930745
1812,2002-11-08,13.729999542236328,13.920000076293945,13.260000228881836,13.260000228881836,21256405.0,0.023862766477657615,-1.8085140920804335,-1.9583323399216397,39.87068673163982,40.190717144675695,-0.07560790252125571,0.4225537321190451,0.7947465723667495,1.329633514553489,12.25109456033201,0.6599998474121094,-0.41999487055725027,-0.296500492095948,-1.4156219611945051,0.8226209770026092,-0.8560612266452274,0.2630602424533315,0.5989549989386624,60.25634285337008,28.69076302973169,0.5595607345492787,11,-0.10499954223632812,0.5450005531311035,0.4375007152557373,0.8650002479553223,0.9570007324218768,4,0.04144211675974652,-1.117649698751226,13.40999984741211,2.000003405982937,13.529999732971193,-1.0500011920940324,13.649999618530273,0.04144211675974652
1813,2002-11-11,13.93000030517578,14.170000076293945,13.579999923706055,13.770000457763672,24897973.0,0.014566698441919712,-1.1851820455219768,0.3404257046040179,50.99502334128376,41.088010570454166,-0.24843311563237158,0.20801524444795305,0.5628422314212731,1.1171822153175466,12.500374005907243,0.5900001525878906,-0.4365321023878508,-0.08049974441528462,-1.1953087741009831,1.0343092852704139,-0.6379042592581339,0.47690477042756463,0.329416968106349,73.6263943559237,36.953050079274426,0.5574045148428495,11,-0.21500015258788885,0.34499979019165217,0.2749998569488543,0.6999998092651385,0.8109998703002947,0,0.006891580445747447,-1.8085140920804335,13.729999542236328,-1.117649698751226,13.40999984741211,2.000003405982937,13.529999732971193,0.006891580445747447
1814,2002-11-12,13.93000030517578,14.229999542236328,13.869999885559082,14.170000076293945,19343461.0,0.0,1.000005298209735,-1.5000000000000278,54.9597807931139,42.12319149639032,-0.14973953460929224,0.13375125410759203,0.553492182548295,1.0976436039454818,13.37645212827748,0.3599996566772461,-0.42675558487196064,-0.0289997577667247,-1.0503694344639527,0.9923699189305033,-0.5396845961153396,0.4816850805818902,-0.7600002288818342,69.07222170878877,26.93745844901676,0.5106848383486143,11,-0.18500041961669744,0.34499979019165217,0.354999780654909,0.6999998092651385,0.48299980163574574,1,0.031012214698715512,-1.1851820455219768,13.93000030517578,-1.8085140920804335,13.729999542236328,-1.117649698751226,13.40999984741211,0.031012214698715512
1815,2002-11-13,13.829999923706055,14.06999969482422,13.720000267028807,13.859999656677244,20290664.0,-0.007178778124833807,-1.8000061035388968,0.12499900658829803,46.54654198841215,42.22356691570165,-0.05032878151289211,0.15672770766851407,0.6279582792870482,1.1773734224497119,13.799615704119732,0.3499994277954137,-0.4088726883476319,-0.0750001430511471,-0.9937065026867025,0.8437062165844083,-0.5343533228689257,0.38435303676663146,-0.638799858093261,58.76289673371231,15.24869136458527,0.45935317981777796,11,-0.08500003814697266,0.44500017166137695,0.5375001430511475,0.8000001907348633,0.6640005111694336,2,0.040202440992521904,1.000005298209735,13.93000030517578,-1.1851820455219768,13.93000030517578,-1.8085140920804335,13.729999542236328,0.040202440992521904
1816,2002-11-14,14.100000381469727,14.119999885559082,13.649999618530273,13.779999732971193,15778082.0,0.01952280977969223,1.6111150847578857,-10.666783227898973,54.49101676723541,43.299622463515576,-0.3439588002275862,-0.2007487787655542,0.329876441607599,0.8922987624906895,14.246268313132179,0.4700002670288086,-0.3338558601703596,0.24400029182434047,-0.49846814254057037,0.9864687261892513,-0.12723392535811584,0.6152345090067968,-0.8880243263244623,86.59801517621358,38.52134662639904,0.37123421718245586,11,-0.35500049591064453,0.17499971389770508,0.2674996852874756,0.5299997329711914,0.8839998245239258,3,0.00510635091615641,-1.8000061035388968,13.829999923706055,1.000005298209735,13.93000030517578,-1.1851820455219768,13.93000030517578,0.00510635091615641
1817,2002-11-15,13.94200038909912,14.270000457763672,13.859999656677244,14.270000457763672,15622356.0,-0.011205672914608722,1.5000043613145693,-1.0249981373586368,55.35279681853605,45.16673824380382,-0.17242390859477474,-0.11379538133109257,0.4425506581894112,1.0267440163805848,15.211343321567236,0.41000080108642756,-0.3175230695766018,0.12740030288696147,-0.4806513239091572,0.7354519296830802,-0.17662551051109787,0.4314261162850208,-0.7096638642120343,52.46379495741614,-0.8021057752553133,0.30402581339805923,11,-0.1770000457763654,0.3329997062683123,0.40799975395202814,0.6879997253417987,1.346999168395996,4,0.011834740872768812,1.6111150847578857,14.100000381469727,-1.8000061035388968,13.829999923706055,1.000005298209735,13.93000030517578,0.011834740872768812
1818,2002-11-18,14.213000297546387,14.260000228881836,14.039999961853027,14.039999961853027,12452420.0,0.01943766323942686,-1.543350753015369,-0.527439937429671,65.98295485323241,48.44476774635506,-0.4494593633070796,-0.4435279263944416,0.13488707532855493,0.7297418514367866,16.204388840841975,0.3179998397827166,-0.3108149109458651,0.4212502002716061,-0.07563978109250868,0.9181401816357209,0.1728052095895496,0.6696951909536626,-0.9391572153442382,90.80643821583159,29.894129728540896,0.24844499068205714,11,-0.4479999542236328,0.06199979782104492,0.13699984550476074,0.41699981689453125,1.0759992599487287,0,0.03334974792012391,1.5000043613145693,13.94200038909912,1.6111150847578857,14.100000381469727,-1.8000061035388968,13.829999923706055,0.03334974792012391
1819,2002-11-19,14.260000228881836,14.350000381469727,14.09000015258789,14.18000030517578,11304863.0,0.0033068268733915662,1.0,0.46242640735596713,58.79204265866396,51.28958095194467,-0.44793636860964803,-0.48300046936792995,0.033605211181285455,0.6606769090839624,16.24461774762016,0.26000022888183594,-0.2751064128056129,0.4477501392364509,-0.09130038098210136,0.9868006594550032,0.17822487912717477,0.717275399345727,-0.946310851657227,87.14284935776917,25.400155779648017,0.2695252601092757,11,-0.4549999237060547,0.014999866485595703,0.08999991416931152,0.36999988555908203,1.0289993286132795,1,0.033730711000974134,-1.543350753015369,14.213000297546387,1.5000043613145693,13.94200038909912,1.6111150847578857,14.100000381469727,0.033730711000974134
1820,2002-11-20,14.180999755859375,14.470000267028807,14.020000457763672,14.4399995803833,17385368.0,-0.005540005031869133,1.8213048248564465,-3.2375008940704526,53.252508064802015,53.36037244632439,-0.29824382764099333,-0.3742804194819378,0.0578984853318012,0.7191005211798398,15.785723339391284,0.44999980926513494,-0.22363530903612272,0.3376996994018562,-0.21161525434079742,0.8870146531445098,0.06304222253053027,0.6123571762731821,-0.8051317183800588,64.75606309597343,5.7092612461971015,0.2746574768713267,11,-0.31599950790405273,0.09400033950805664,0.19150042533874512,0.44900035858154297,1.1079998016357404,2,0.016359943230116247,1.0,14.260000228881836,-1.543350753015369,14.213000297546387,1.5000043613145693,13.94200038909912,0.016359943230116247
1821,2002-11-21,14.38700008392334,14.489999771118164,14.25,14.399999618530273,14143016.0,0.014526502475881387,1.4870463248919086,0.050191287313913716,63.473548368646284,55.982912628213995,-0.3923412223611038,-0.5844939742394502,-0.18735857196809746,0.4900474422966603,15.381403417600653,0.30900001525878906,-0.12497022287278625,0.5273500442504879,-0.06676178216735273,1.1214618706683286,0.2302941310415676,0.8244059574594083,-0.923601468080065,83.65084627226948,23.339461525163927,0.2970559132089205,11,-0.35200023651123047,-0.1119999885559082,0.08050012588500977,0.24300003051757812,0.5150003433227557,3,0.007437294107735193,1.8213048248564465,14.180999755859375,1.0,14.260000228881836,-1.543350753015369,14.213000297546387,0.007437294107735193
1822,2002-11-22,14.197999954223633,14.4399995803833,14.020000457763672,14.300000190734865,15177714.0,-0.013136868603407015,1.198953951392443,7.846452938155811,55.2100826530396,56.451252551742414,-0.14524828544426782,-0.38382688657324593,-0.03320602040047049,0.6447940601660545,15.006885788838254,0.4199991226196289,0.003573858571719768,0.31844992637634206,-0.29363958642501586,0.9305394391777,0.0124051699756631,0.624494682777021,-0.6319412228528698,37.8722886187935,-18.43160384997723,0.3060447564006794,11,-0.12800025939941406,-0.10299968719482422,0.22450017929077148,0.43200016021728516,0.9519996643066406,4,0.055359927757726135,1.4870463248919086,14.38700008392334,1.8213048248564465,14.180999755859375,1.0,14.260000228881836,0.055359927757726135
1823,2002-11-25,14.204999923706055,14.369999885559082,14.140000343322756,14.34000015258789,13127379.0,0.0004930250390893232,1.3589733557650743,1.3235285867888134,63.29659382739744,57.37756511110725,-0.12196298571789121,-0.3608934400157917,-0.07859212714785357,0.6033932100587904,14.408449292221558,0.22999954223632635,0.1386877949850458,0.29469990730285645,-0.3179340495226839,0.9073338641283968,-0.011617071109913724,0.6010168857156266,-0.5465470883605512,39.361646003692954,-17.30262238081076,0.30631697841276984,11,-0.13500022888183594,-0.15999984741210938,0.1575002670288086,0.4250001907348633,0.9449996948242188,0,0.07631113267237866,1.198953951392443,14.197999954223633,1.4870463248919086,14.38700008392334,1.8213048248564465,14.180999755859375,0.07631113267237866
1824,2002-11-26,14.206000328063965,14.390000343322756,13.960000038146973,14.050000190734865,16755722.0,7.042621353625655e-05,-1.5595222552097334,-1.15555461365658,67.1747916262841,59.66959284864858,-0.08906132940297695,-0.2979379387258678,-0.10618568268370154,0.5690855436654836,13.458238593088906,0.430000305175783,0.23197210408475044,0.24540028572082484,-0.28077402437630283,0.7715745958179525,-0.01768686932773811,0.5084874407693878,-0.464392799141196,46.415172426202666,-13.8340053687822,0.2630871550485637,11,-0.1360006332397461,-0.2760004997253418,0.13399982452392578,0.4239997863769531,0.9439992904663086,1,0.07623533749268496,1.3589733557650743,14.204999923706055,1.198953951392443,14.197999954223633,1.4870463248919086,14.38700008392334,0.07623533749268496
1825,2002-11-27,14.449999809265135,14.489999771118164,14.100000381469727,14.100000381469727,12971794.0,0.01717580427751697,-1.2285715842736122,2.243584100551433,74.8565728933367,61.93243241821539,-0.2635836680818695,-0.5172646953908622,-0.36127377021107954,0.2985278340934858,12.50916277127184,0.3899993896484375,0.25771222394219606,0.456899785995482,-0.10648790256488816,1.0202874745558521,0.1752059417152978,0.7385936302756662,-0.6335530561228264,92.4528335837476,24.458739863547038,0.2816938442801846,11,-0.27500009536742986,-0.6199998855590803,-0.13999962806701483,0.18000030517578303,1.2960004806518572,2,0.0580622670798947,-1.5595222552097334,14.206000328063965,1.3589733557650743,14.204999923706055,1.198953951392443,14.197999954223633,0.0580622670798947
1826,2002-11-28,14.479999542236328,14.529999732971193,14.31999969482422,14.449999809265135,9049538.0,0.0020761061153757865,2.2307669735538127,0.08571366290555618,70.81018832136567,63.64992036297424,-0.26151277601740297,-0.5386524698217876,-0.39772884375442885,0.24767076900154805,12.07652504753746,0.21000003814697266,0.26908429527612476,0.4638995647430413,-0.14019951505480321,1.0679986445408858,0.16185002484411903,0.7659491046419635,-0.5961974872964344,91.22803201670409,21.335826947990626,0.3020495398989225,11,-0.2349996566772461,-0.6299996376037598,-0.19999933242797852,0.15000057220458984,1.067000389099121,3,0.05587016856589222,-1.2285715842736122,14.449999809265135,-1.5595222552097334,14.206000328063965,1.3589733557650743,14.204999923706055,0.05587016856589222
1827,2002-11-29,14.597000122070312,14.670000076293945,14.329999923706055,14.5,11711489.0,0.00808015079646296,1.7983548138961711,3.23336618240754,69.40078912446245,64.02967972644424,-0.3082461105917993,-0.6199415003252966,-0.5060959864284271,0.11222944995789774,11.323295634782237,0.3400001525878906,0.33222520933760435,0.5380501270294182,-0.10397557182374584,1.1800758258825823,0.2170372776028362,0.8590629764560003,-0.6356543457666621,89.7183168589462,19.45995310987641,0.3210128494265824,11,-0.2820000648498535,-0.6770000457763672,-0.3169999122619629,0.03299999237060547,0.944000244140625,4,0.0208947251233238,2.2307669735538127,14.479999542236328,-1.2285715842736122,14.449999809265135,-1.5595222552097334,14.206000328063965,0.0208947251233238
1828,2002-12-02,14.46399974822998,14.739999771118164,14.399999618530273,14.619999885559082,13759027.0,-0.00911148679373086,-1.3943639269835726,-1.608246814535158,64.41681492714856,64.65465442294253,-0.15186771348693995,-0.4705863426640402,-0.33230221190714815,0.2410771056880563,10.657173643745013,0.3400001525878906,0.34310697042645266,0.37934975624084544,-0.28507260517468147,1.0437721176563723,0.047138575533081095,0.7115609369486098,-0.40344236992768856,64.61536956726401,-5.553728947898421,0.33221118070776384,12,-0.11399984359741211,-0.5089998245239258,-0.18399953842163086,0.1660003662109375,0.7270002365112322,0,0.04742808920362718,1.7983548138961711,14.597000122070312,2.2307669735538127,14.479999542236328,-1.2285715842736122,14.449999809265135,0.04742808920362718
1829,2002-12-03,14.340999603271484,14.600000381469727,14.279999732971193,14.470000267028807,11458998.0,-0.008503881851460116,-1.549801856432374,0.8269266038220184,63.6266442600054,65.80733622240957,-0.018069731015440738,-0.30900684762162456,-0.18650534330973123,0.36359004049747057,9.911400834872191,0.3200006484985334,0.36224837090314566,0.22179961204528809,-0.41889757897625657,0.8624968030668327,-0.09854898346548424,0.5421482075560604,-0.1717314421186522,37.65616431824142,-32.553065334605236,0.3203485955107721,12,0.009000301361083984,-0.3859996795654297,-0.060999393463134766,0.2890005111694336,0.46900081634521484,1,0.05641168939675856,-1.3943639269835726,14.46399974822998,1.7983548138961711,14.597000122070312,2.2307669735538127,14.479999542236328,0.05641168939675856
1830,2002-12-04,14.331000328063965,14.510000228881836,14.260000228881836,14.43000030517578,10068736.0,-0.0006972509228183599,-1.0746872860664722,0.7674377342589069,57.151697923352955,65.10490839515475,0.017259798808931137,-0.2486712761474017,-0.16689544717841187,0.3761845351156694,8.79583318463978,0.25,0.3211257652819466,0.17175030708312988,-0.4114285624637972,0.754929176630057,-0.11983912769033367,0.46333974185659343,0.4089994430541992,14.791701436075943,-51.1408525736248,0.29158943477346344,12,0.018999576568603516,-0.33100032806396484,-0.09850025177001953,0.2989997863769531,0.6219997406005859,2,0.05714878736430462,-1.549801856432374,14.340999603271484,-1.3943639269835726,14.46399974822998,1.7983548138961711,14.597000122070312,0.05714878736430462
1831,2002-12-05,14.055999755859375,14.550000190734865,14.0,14.390000343322756,15541102.0,-0.019189209818526343,-1.4663680198432718,3.3737440876996034,53.29097231208037,64.89167391282595,0.26861839858233694,0.08137982425288115,0.10085604954782212,0.6472098458346629,7.8660202230752,0.5500001907348651,0.3031429110131185,-0.13555026054382324,-0.6043409941346223,0.3332404730469758,-0.36994562733922365,0.09884510625157716,0.6744000244140622,7.567536916228707,-57.58734748260244,0.23439536679539974,12,0.29400014877319336,-0.055999755859375,0.12900042533874512,0.5040006637573242,0.7709999084472656,3,0.12023339238840869,-1.0746872860664722,14.331000328063965,-1.549801856432374,14.340999603271484,-1.3943639269835726,14.46399974822998,0.12023339238840869
1832,2002-12-06,14.298999786376953,14.390000343322756,13.949999809265135,14.020000457763672,13562369.0,0.01728799336498854,-1.1002380768127742,-0.8353258619458875,52.5234570665025,63.69465871717097,0.046323233877986425,-0.12311882721964196,-0.14994260875891996,0.4075949102855603,7.423865236525557,0.44000053405762074,0.3156828566280723,0.07899975776672363,-0.3380604096709714,0.49605992520441866,-0.12953032595212477,0.28752984148557204,0.4021840026855461,44.17721442583384,-17.00039226029,0.20853008371884754,12,0.046000003814697266,-0.2989997863769531,-0.13899970054626465,0.24100017547607422,0.21700000762939453,4,0.08727884212904868,-1.4663680198432718,14.055999755859375,-1.0746872860664722,14.331000328063965,-1.549801856432374,14.340999603271484,0.08727884212904868
1833,2002-12-09,14.026000022888185,14.460000038146973,14.0,14.399999618530273,10890063.0,-0.019092227957710817,-1.1596264100847786,-1.3405035685963458,43.93782245165299,61.11277325332306,0.3254904424123115,0.16595010159066526,0.13030106021433419,0.7005333984382194,7.452788737559151,0.46000003814697266,0.2754898096586125,-0.1987999916076646,-0.6038435853207513,0.20624360210542214,-0.4013217884642071,0.0037218052488778852,0.6301127273864715,11.692330264461507,-44.29233848280957,0.20252179685654312,12,0.318999767303465,-0.02600002288818537,0.07649993896484197,0.513999938964842,0.4549999237060529,0,0.10801371316487329,-1.1002380768127742,14.298999786376953,-1.4663680198432718,14.055999755859375,-1.0746872860664722,14.331000328063965,0.10801371316487329
1834,2002-12-10,14.362000465393065,14.390000343322756,13.960000038146973,13.960000038146973,13107019.0,0.023955542703306687,-1.1393027272209764,-1.0748686146463118,54.138102603437815,58.810720998889856,0.015584628838624326,-0.1433775941052211,-0.19923744453631542,0.3869792109162198,7.657428778935715,0.430000305175783,0.2814536662393916,0.11560044288635041,-0.2687985751385398,0.4999994609112406,-0.07659906612609468,0.3077999518987955,0.2517455084210205,68.6667323641885,13.22186981909887,0.1921995090124449,12,-0.01700067520141424,-0.36200046539306463,-0.38950037956237615,0.1779994964599627,0.2519998550415057,1,0.05772173043342543,-1.1596264100847786,14.026000022888185,-1.1002380768127742,14.298999786376953,-1.4663680198432718,14.055999755859375,0.05772173043342543
1835,2002-12-11,14.38599967956543,14.630000114440918,14.279999732971193,14.460000038146973,13921699.0,0.0016710216818467405,-1.4475529605559496,-0.18408029834317138,49.97505226182521,56.49570588116314,-0.020615679332602,-0.13026575824873987,-0.2299025461519424,0.3818018976196349,7.292873996497897,0.3500003814697248,0.26935462770681795,0.11179966926574636,-0.22302616435110956,0.4466255028826023,-0.05561324754268249,0.2792125860741752,-0.43599987030029475,64.11759921013372,11.734957188931176,0.16741291680842801,12,-0.0409998893737793,-0.3859996795654297,-0.4134995937347412,0.15400028228759766,0.34399986267089844,2,0.029473150945049875,-1.1393027272209764,14.362000465393065,-1.1596264100847786,14.026000022888185,-1.1002380768127742,14.298999786376953,0.029473150945049875
1836,2002-12-12,14.17199993133545,14.489999771118164,14.109999656677244,14.399999618530273,13340731.0,-0.014875556304505988,-1.1590901086158338,3.081061924093047,49.35960526334334,54.268907674372116,0.16215175447391772,0.09423611901823392,-0.028094235113629296,0.6060018041554134,6.943099910576659,0.38000011444091975,0.24463477853023896,-0.10580005645751989,-0.4342268513989307,0.22262673848389092,-0.2700134539282253,0.058413341013185516,-0.21199989318847656,32.647062123439234,-20.679964520579283,0.16421339747070543,12,0.17299985885620117,-0.17199993133544922,-0.19949984550476074,0.3680000305175781,0.2799997329711914,3,0.055108674930363755,-1.4475529605559496,14.38599967956543,-1.1393027272209764,14.362000465393065,-1.1596264100847786,14.026000022888185,0.055108674930363755
1837,2002-12-13,14.107000350952148,14.270000457763672,13.960000038146973,14.170000076293945,14654390.0,-0.004586479021890244,1.3574132629380367,0.276314963923455,47.65326619853788,52.40629114897093,0.16800260466968098,0.18153846065588652,0.027898179682260604,0.6800010238366951,7.085534851344691,0.3100004196166992,0.17534233248118802,-0.17904963493347203,-0.4790161784573854,0.12091690859044135,-0.3290329066954296,-0.029066363171514453,0.5229997634887695,21.940342696421304,-31.783685741055557,0.1499832717619568,12,0.1829996109008789,-0.10700035095214844,-0.13450026512145996,0.3730001449584961,-0.05800056457519531,4,0.05103844158520188,-1.1590901086158338,14.17199993133545,-1.4475529605559496,14.38599967956543,-1.1393027272209764,14.362000465393065,0.05103844158520188
1838,2002-12-16,14.687000274658205,14.699999809265135,14.109999656677244,14.199999809265135,21914006.0,0.041114333967313677,1.3001976133953412,-7.730199818347014,59.01762563958251,51.89417796892395,-0.42134726899174524,-0.38064572373920136,-0.550364034633894,0.10178275954877769,6.8664458417112675,0.5929994583129865,0.13275040876574273,0.3772502899169936,0.030355574342166847,0.7241450054918204,0.20380293212958023,0.550697647704407,-0.7270002365112322,98.24330559085345,41.79390162054822,0.17344735778741313,12,-0.36200046539306996,-0.5270004272460955,-0.7370002269744891,-0.2170000076293963,-0.7620000839233398,0,-0.011642982055832807,1.3574132629380367,14.107000350952148,-1.1590901086158338,14.17199993133545,-1.4475529605559496,14.38599967956543,-0.011642982055832807
1839,2002-12-17,14.741000175476074,14.9399995803833,14.670000076293945,14.720000267028807,23322678.0,0.003676714087834876,-3.462791027601318,0.04312092069628283,55.87405027177997,51.75221711874917,-0.4611331947622155,-0.4182042200687448,-0.5919691763693642,0.04384506795962473,7.0816741471088935,0.26999950408935547,0.08547595361313931,0.407200193405151,0.011558310167856689,0.8028420766424453,0.20937925178650474,0.6050211350237973,-0.7810001373291016,79.69392878968942,26.650380223217134,0.1978209416186469,12,-0.29600048065185547,-0.4460005760192871,-0.7460000514984131,-0.2709999084472656,-1.055999755859375,1,-0.01763789605771704,1.3001976133953412,14.687000274658205,1.3574132629380367,14.107000350952148,-1.1590901086158338,14.17199993133545,-0.01763789605771704
1840,2002-12-18,14.413000106811525,14.789999961853027,14.380000114440918,14.739999771118164,16413249.0,-0.022250869327729017,-1.0865150816569196,-15.571480472296509,48.79280279936961,51.252420506225754,-0.13441321839353293,-0.07581939462823506,-0.25126163815294866,0.3609304038502241,7.365785379181772,0.4099998474121094,0.045875545960305075,0.06760010719299459,-0.3227473537889267,0.4579475681749159,-0.12757362329796607,0.26277383768395524,-0.4138000869750993,46.224518394245436,-1.906788356208672,0.19517373049096096,12,0.031999588012693536,-0.1180005073547381,-0.4030001163482684,0.05700016021728338,-0.6979999542236346,2,0.013945758144277898,-3.462791027601318,14.741000175476074,1.3001976133953412,14.687000274658205,1.3574132629380367,14.107000350952148,0.013945758144277898
1841,2002-12-19,14.494000434875488,14.6899995803833,14.4399995803833,14.5,21439350.0,0.0056199491753061714,-3.385915893557751,0.01834731279383125,48.11975700971675,50.763120499916226,-0.16399515335156245,-0.15641182489224725,-0.330279292398977,0.27660866691324415,7.7164070316503865,0.27699947357177557,0.01716492481675047,0.14325041770934988,-0.25239482077440023,0.5388956561931,-0.054572201532526066,0.3410730369512258,-0.45716843261718765,54.48986185339878,11.13906195780281,0.1978226192418754,12,-0.04400062561035156,-0.19900083541870117,-0.48400044441223145,-0.024000167846679688,-1.0260000228881836,3,0.016282537621082005,-1.0865150816569196,14.413000106811525,-3.462791027601318,14.741000175476074,1.3001976133953412,14.687000274658205,0.016282537621082005
1842,2002-12-20,14.984000205993652,15.050000190734865,14.460000038146973,14.5600004196167,49666224.0,0.03380707578420705,1.122303639058119,-70.67175329836274,58.39794356192573,52.36980062327986,-0.6108461789513147,-0.6160946978484851,-0.8196539916146008,-0.2166113244129857,7.804453223039559,0.5900001525878924,0.018597634384681427,0.593950176239014,0.11484456539563581,1.0730557870823922,0.3543973708173258,0.8335029816607022,-0.9110415006103523,92.97872901664043,50.15656171382108,0.239552805421689,12,-0.4790000915527344,-0.5290002822875977,-0.9740002155303955,-0.5139999389648438,-1.8909997940063477,4,-0.035504573836979136,-3.385915893557751,14.494000434875488,-1.0865150816569196,14.413000106811525,-3.462791027601318,14.741000175476074,-0.035504573836979136
1843,2002-12-23,15.288999557495115,15.350000381469727,15.0,15.0,11849212.0,0.020355001822508045,-1.4221516773473954,0.6816030733519828,64.46004486170551,53.516683096420714,-0.8022092247869086,-0.8808829237716314,-1.1143460729917418,-0.5222118340317117,8.121740278818631,0.3660001754760742,0.05896409740964259,0.8447495460510233,0.2282331294862061,1.4612659626158404,0.5364913377686147,1.1530077543334318,-1.1574183629907218,93.71125699156127,48.160443202745995,0.3082582082824088,12,-0.6339993476867658,-0.6389994621276838,-1.2689993381500226,-0.8189992904663068,-1.9189996719360334,0,-0.08110404912074698,1.122303639058119,14.984000205993652,-3.385915893557751,14.494000434875488,-1.0865150816569196,14.413000106811525,-0.08110404912074698
1844,2002-12-24,15.288999557495115,15.288999557495115,15.288999557495115,15.288999557495115,0.0,0.0,1.0,0.0,64.65727680349721,55.148041378828715,-0.7340825983098309,-0.8385817875346238,-1.1267152144958867,-0.5304513873196122,8.025633265990853,0.0,0.08790981365859096,0.790599584579466,0.07924300749424518,1.5019561616646868,0.4349212960368565,1.1462778731220755,-1.0599448280334958,93.71125699156127,42.440889922936705,0.3556782885426104,12,-0.6339993476867658,-0.6389994621276838,-1.2689993381500226,-0.8189992904663068,-1.556999206542967,1,-0.08921442908222066,-1.4221516773473954,15.288999557495115,1.122303639058119,14.984000205993652,-3.385915893557751,14.494000434875488,-0.08921442908222066
1845,2002-12-25,15.288999557495115,15.288999557495115,15.288999557495115,15.288999557495115,0.0,0.0,1.0,0.0,70.5980717477073,57.50787098820249,-0.6621542303547052,-0.8142502539246106,-1.1377274786990998,-0.537401423551648,8.221656627931923,0.0,0.16332610574686512,0.748649597167967,-0.0448958052794417,1.5421949996153757,0.35187689594426175,1.1454222983916722,-0.970269175872847,93.29661865112823,34.99043707625354,0.3967727012237044,12,-0.6339993476867658,-0.6389994621276838,-1.248999357223509,-0.8189992904663068,-1.372999191284178,2,-0.10491197490368742,1.0,15.288999557495115,-1.4221516773473954,15.288999557495115,1.122303639058119,14.984000205993652,-0.10491197490368742
1846,2002-12-26,15.288999557495115,15.288999557495115,15.288999557495115,15.288999557495115,0.0,0.0,1.0,0.0,68.00000832298166,59.76862011314069,-0.5442821678218124,-0.7910942408113932,-1.154447240981039,-0.5511122480006314,8.547886254687496,0.0,0.19431257936309265,0.7081995964050272,-0.15206388189160513,1.5684630747016595,0.2780678572567119,1.1383313355533424,-0.8877675758850501,93.145977478293,31.687208737858192,0.4301317391483159,12,-0.5589995384216291,-0.6389994621276838,-1.2189993858337385,-0.8189992904663068,-1.2249994277954084,3,-0.10294979727012965,1.0,15.288999557495115,1.0,15.288999557495115,-1.4221516773473954,15.288999557495115,-0.10294979727012965
1847,2002-12-27,14.902000427246096,15.40999984741211,14.859999656677244,15.399999618530273,7696422.0,-0.025312259889451183,1.1235542987175164,-100.0,65.29331671505531,60.46591912152656,-0.03649027015005579,-0.40061332255283766,-0.7790158236741682,-0.1821774798687823,8.856033196258439,0.5500001907348651,0.2296808646353039,0.3059504508972193,-0.5662529274097015,1.17815382920414,-0.1301512382562411,0.7420521400506797,-0.4248669736472568,7.636501091523846,-57.6340001550948,0.4361016891534606,12,-0.0070004463195818545,-0.22200059890747248,-0.747000455856325,-0.43200016021728693,-1.0150003433227557,4,-0.09622869240004417,1.0,15.288999557495115,1.0,15.288999557495115,1.0,15.288999557495115,-0.09622869240004417
1848,2002-12-30,15.149999618530273,15.239999771118164,14.789999961853027,14.789999961853027,6624058.0,0.0166420067221813,-1.5000013245489248,-0.722892050786115,64.1930877068946,61.390256614317074,-0.23680927496302928,-0.6267160842590904,-1.0327156524046792,-0.4445074192550038,9.318324545885812,0.4499998092651367,0.29432311389221866,0.5196496486663822,-0.38407389250170354,1.423373189834468,0.06778787808233844,0.971511419250426,-0.5795795255501073,58.06447147205811,-6.496502071578085,0.4518617705840431,12,-0.25499963760375977,-0.4699997901916504,-1.0674996376037598,-0.7849993705749512,-1.538999557495119,0,-0.13577552860311703,1.1235542987175164,14.902000427246096,1.0,15.288999557495115,1.0,15.288999557495115,-0.13577552860311703
1849,2002-12-31,15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0.0,0.0,1.0,0.0,63.880828006451225,63.06670385954837,-0.19298603126075697,-0.5934254915887287,-1.012098739183049,-0.4637737883769475,9.464361829865208,0.0,0.376619205027211,0.4791996479034424,-0.44223975308761254,1.4006390488944973,0.01847994740791492,0.9399193483989698,-0.4956215501069128,58.06447147205811,-6.281905376728112,0.4607197004955275,12,-0.22499990463256836,-0.4699997901916504,-1.0924997329711914,-0.9049992561340332,-1.5269994735717791,1,-0.11749173450763906,-1.5000013245489248,15.149999618530273,1.1235542987175164,14.902000427246096,1.0,15.288999557495115,-0.11749173450763906
1850,2003-01-01,15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0.0,0.0,1.0,0.0,69.26715422598807,65.4164146613563,-0.08655019888728432,-0.5575057444342519,-0.9817077539836507,-0.4747731689242656,9.561306228290988,0.0,0.385483987884907,0.4382496833801266,-0.49235518156635827,1.3688545483266115,-0.027052749093115835,0.903552115853369,-0.420059372208037,58.06447147205811,-9.866517826315295,0.46530243247324204,1,-0.21499967575073242,-0.4699997901916504,-1.1499998569488525,-0.9499993324279785,-1.815999984741211,2,-0.09359731374803082,1.0,15.149999618530273,-1.5000013245489248,15.149999618530273,1.1235542987175164,14.902000427246096,-0.09359731374803082
1851,2003-01-02,15.746000289916992,15.829999923706055,15.149999618530273,15.149999618530273,18593792.0,0.03933997929991606,-1.281877648203382,100.0,76.70252243730584,67.45025675862074,-0.5434250336313653,-1.0755479992970862,-1.5558842245671816,-1.0784191739133338,9.53772186311781,0.6800003051757812,0.42011100346982744,0.9497503280639652,-0.0354540192226942,1.9349546753506246,0.4571481544206364,1.442352501707294,-0.9480540834857685,91.92311183940858,17.423840451116348,0.49260217364332964,1,-0.43600034713745117,-0.8560004234313965,-1.7435004711151123,-1.6059999465942383,-2.501999855041504,3,-0.1162199853938718,1.0,15.149999618530273,1.0,15.149999618530273,-1.5000013245489248,15.149999618530273,-0.1162199853938718
1852,2003-01-03,15.54699993133545,15.720000267028807,15.34000015258789,15.699999809265135,12954230.0,-0.012638152858981844,2.9378088310867443,-0.2567109153982996,65.9970247334554,67.6210322999263,-0.2862688943557554,-0.820314675032245,-1.3285402321277857,-0.8952606180199965,9.385237110805184,0.40600013732910156,0.5036159035135483,0.6883499622344971,-0.3220146087221121,1.6987145331911062,0.1831676767561916,1.1935322477128025,-0.6252072788312457,72.78846127394387,1.2392524643914697,0.5051822854783048,1,-0.2369999885559082,-0.6570000648498535,-1.499500036239624,-1.431999683380127,-2.1560001373291016,4,-0.0953881654457791,-1.281877648203382,15.746000289916992,1.0,15.149999618530273,1.0,15.149999618530273,-0.0953881654457791
1853,2003-01-06,15.541000366210938,15.789999961853027,15.40999984741211,15.600000381469727,14226912.0,-0.00038589857535276106,-1.367594193598222,0.38562132242944497,65.1515277401988,67.67594907067091,-0.26905815225759255,-0.7325540085885045,-1.2869123996255816,-0.9113661054412248,9.520236243121666,0.38000011444091797,0.5922438674719341,0.6066003799438473,-0.3674317733301731,1.5806325332178677,0.11958430330683711,1.0936164565808575,-0.5102228411625127,57.50008414769604,-12.481076172887242,0.4870160766370103,1,-0.23100042343139648,-0.6510004997253418,-1.4235002994537354,-1.4260001182556152,-1.898000717163086,0,-0.10642817343236832,2.9378088310867443,15.54699993133545,-1.281877648203382,15.746000289916992,1.0,15.149999618530273,-0.10642817343236832
1854,2003-01-07,15.190999984741213,15.59000015258789,15.079999923706055,15.5600004196167,20862648.0,-0.02252109730533769,1.3776239943624276,6.254243041412054,64.61307745329435,67.01094970462502,0.07328588273624526,-0.33440793372187194,-0.8920434078005588,-0.5775871770173406,9.199326235930306,0.5100002288818359,0.6028587979167241,0.215150022506716,-0.7263324430729519,1.1566324880863839,-0.25559121028311793,0.6858912552965499,0.638999938964842,14.80000813802107,-55.78259539713672,0.4707412327898338,1,0.1189999580383283,-0.301000118255617,-1.0385000705719012,-1.0759997367858904,-1.7449998855590856,1,-0.10400894775150471,-1.367594193598222,15.541000366210938,2.9378088310867443,15.54699993133545,-1.281877648203382,15.746000289916992,-0.10400894775150471
1855,2003-01-08,14.8100004196167,15.25,14.649999618530273,15.15999984741211,18631876.0,-0.02508061125055716,1.2641535236484358,0.9485068165665226,55.33423699563411,65.60364177936418,0.423756514417553,0.08430790800150767,-0.48902015196432025,-0.21199580029184872,9.496366994302816,0.6000003814697266,0.5544600912280941,-0.18704957962036062,-1.0909525483492075,0.7168533891084863,-0.6390010639847841,0.26490190474406283,1.004999504089355,13.559386415801894,-56.61918092262063,0.45195148436442373,1,0.42999935150146484,0.07999944686889648,-0.6575005054473877,-0.695000171661377,-1.4970006942749041,2,-0.08014856455277031,1.3776239943624276,15.190999984741213,-1.367594193598222,15.541000366210938,2.9378088310867443,15.54699993133545,-0.08014856455277031
1856,2003-01-09,14.95300006866455,14.979999542236328,14.609999656677244,14.899999618530273,15662020.0,0.00965561411182958,5.915924668217543,-0.15143010509508148,49.407262664367636,63.838524662621104,0.2548872057996743,0.002971184044298525,-0.6149727123417854,-0.37052688920908317,9.353331711683419,0.3699998855590838,0.5058197490244964,-0.08309993743896449,-0.9002422572312234,0.7340423823532944,-0.49167109733509307,0.3254712224571641,0.8153998428344718,29.06782400672432,-36.64757165661487,0.40857115989612947,1,0.2669997215270996,-0.06300020217895508,-0.7780001163482666,-0.7630000114440918,-1.4580001831054688,3,-0.10827261602628224,1.2641535236484358,14.8100004196167,1.3776239943624276,15.190999984741213,-1.367594193598222,15.541000366210938,-0.10827261602628224
1857,2003-01-10,14.82699966430664,15.039999961853027,14.65999984741211,14.989999771118164,19535984.0,-0.008426429731780427,1.8897293455558135,-3.07544759334233,40.51723935435126,61.20787484567185,0.41250974032737986,0.19571209168785586,-0.46401124093713264,-0.2599902687742208,8.744502618198926,0.38000011444091797,0.4335006144788345,-0.24510030746460032,-0.9449129582511322,0.45471234332193156,-0.5950066328578654,0.10480601792866473,0.8718962319030759,18.38982639899149,-41.9755976023028,0.3499063253932657,1,0.39300012588500977,0.06300020217895508,-0.6519997119903564,-0.551999568939209,-1.3549995422363281,4,-0.10676463649229995,5.915924668217543,14.95300006866455,1.2641535236484358,14.8100004196167,1.3776239943624276,15.190999984741213,-0.10676463649229995
1858,2003-01-13,14.515999794006348,15.0,14.40999984741211,14.789999961853027,16602584.0,-0.020975239585994565,-1.4279838621057754,1.6809815233035725,35.93010366135417,58.10223880732773,0.6974649900648515,0.5198997069934101,-0.1379194707852669,0.03262235674453606,9.367818071695499,0.5900001525878906,0.3640223928264277,-0.5475501537322991,-1.2709540763136022,0.17585376884900406,-0.9092521150229498,-0.1858481924416484,1.1175623278314202,8.983043998318948,-45.21604548218993,0.3617019612906515,1,0.6040000915527344,0.379000186920166,-0.34349989891052246,-0.24099969863891602,-0.7819995880126953,0,-0.07750068999480919,1.8897293455558135,14.82699966430664,5.915924668217543,14.95300006866455,1.2641535236484358,14.8100004196167,-0.07750068999480919
1859,2003-01-14,14.480999946594238,14.739999771118164,14.399999618530273,14.59000015258789,16696303.0,-0.00241112206591243,-1.5092182358840813,0.3978107270892068,35.4780731929971,54.34789647032873,0.7013409833071353,0.5633031057251223,-0.07825188004600214,0.040701531753668974,9.414516839674606,0.3400001525878906,0.3265613767213331,-0.5695499897003167,-1.325952000541859,0.18685202114122568,-0.947750995121087,-0.19134898427954639,1.0546771932894767,9.529446083766228,-38.083108593020654,0.3782010054207709,1,0.6339998245239258,0.4140000343322754,-0.3085000514984131,-0.20599985122680664,-1.0360002517700178,1,-0.05786895246439627,-1.4279838621057754,14.515999794006348,1.8897293455558135,14.82699966430664,5.915924668217543,14.95300006866455,-0.05786895246439627
1860,2003-01-15,14.61400032043457,14.760000228881836,14.56999969482422,14.600000381469727,17682530.0,0.009184474437596624,-4.135058508170723,-0.12843956428540182,38.42196455013058,50.09450114953148,0.5412294413394925,0.47024285207044514,-0.18066189232206753,-0.10466835031176558,10.1501042285696,0.27900028228759766,0.2768916999195987,-0.44659962654113805,-1.1720424658525825,0.27884321277030644,-0.8093210461968603,-0.0838782068854158,0.8081090673138007,33.43759173522439,-8.067664189246173,0.36272141965572247,1,0.4809994697570801,0.28099966049194336,-0.4415004253387451,-0.33900022506713867,-1.088000297546385,2,-0.0799233745478467,-1.5092182358840813,14.480999946594238,-1.4279838621057754,14.515999794006348,1.8897293455558135,14.82699966430664,-0.0799233745478467
1861,2003-01-16,14.729999542236328,14.899999618530273,14.630000114440918,14.649999618530273,16848904.0,0.007937540663630394,-3.5000317894268367,5.714305177111717,46.74733465251108,47.955646696093226,0.29720911987186227,0.3929788540600132,-0.26022357763644877,-0.22753832063676427,10.781760137111911,0.2859992980957031,0.22835913091411086,-0.3424003601074226,-1.0360173602681844,0.3512166400533392,-0.6892088601878044,0.004408139972959191,0.5898988685902324,51.56246041881181,5.534556676777953,0.3468085000803813,1,0.36500024795532227,0.16500043869018555,-0.5574996471405029,-0.4549994468688965,-0.8239994049072266,3,-0.09619822545353607,-4.135058508170723,14.61400032043457,-1.5092182358840813,14.480999946594238,-1.4279838621057754,14.515999794006348,-0.09619822545353607
1862,2003-01-17,14.45199966430664,14.739999771118164,14.34000015258789,14.699999809265135,35696936.0,-0.01887304050027694,1.4390215536165474,-3.1000047683761074,36.948391735487675,44.821964917792,0.4509732929672481,0.663075249634133,0.04141859206582055,0.03519831139133345,10.88544166766959,0.39999961853027344,0.15598631890986425,-0.5938002109527591,-1.3404668101304527,0.15286638822493437,-0.9671335105416059,-0.2204669113639124,0.7759088672902905,16.969626910961477,-26.39825928022356,0.37333329958884687,1,0.51300048828125,0.44300031661987305,-0.27949976921081543,-0.17699956893920898,-0.4519996643066406,4,-0.06621919464274162,-3.5000317894268367,14.729999542236328,-4.135058508170723,14.61400032043457,-1.5092182358840813,14.480999946594238,-0.06621919464274162
1863,2003-01-20,14.048999786376953,14.479999542236328,14.029999732971193,14.479999542236328,14820554.0,-0.027885405984682587,1.0881673511293553,1.737901225547702,32.1091980456648,41.21042276138872,0.6929468574916857,1.0207486135360142,0.45741771200216164,0.42267195437785077,10.583331016491496,0.44999980926513494,-0.021273887036208805,-0.9348001003265374,-1.7939014250525993,-0.07569877560047544,-1.3643507626895683,-0.5052494379635064,1.0723597397388929,2.1839144718450285,-37.7004792975831,0.42955066236303097,1,0.5910000801086426,0.8810000419616699,0.09600019454956055,0.22600030899047852,-0.09499931335449219,0,-0.04107051555842045,1.4390215536165474,14.45199966430664,-3.5000317894268367,14.729999542236328,-4.135058508170723,14.61400032043457,-0.04107051555842045
1864,2003-01-21,13.925000190734865,14.270000457763672,13.890000343322756,14.100000381469727,21041440.0,-0.008826222330953981,-2.1020431995204683,0.40603315513700644,30.865359090788587,38.491658549739206,0.6911620028211551,1.0933794640451975,0.5932436797261165,0.5417629894174638,10.360759744668657,0.3800001144409162,-0.15174125542403516,-0.9905997276306131,-1.9574880521786433,-0.023711403082582905,-1.4740438899046282,-0.507155565356598,1.0435689643407287,3.4653339137216896,-32.70996498072249,0.48344416227401543,1,0.5399999618530256,0.9349999427795392,0.317499637603758,0.3499999046325666,-0.07900047302246271,1,-0.013716336238781324,1.0881673511293553,14.048999786376953,1.4390215536165474,14.45199966430664,-3.5000317894268367,14.729999542236328,-0.013716336238781324
1865,2003-01-22,13.6850004196167,14.119999885559082,13.59000015258789,13.84000015258789,20489100.0,-0.017235171837042595,-2.0724598420495415,0.8857117944861426,13.778540270722985,34.532911617112035,0.8435016372891724,1.2722807722696174,0.8457486431980854,0.7680638912741724,10.315462028585861,0.5299997329711914,-0.2968886350155522,-1.150399541854858,-2.2445903341087323,-0.056208749600983765,-1.697494937981796,-0.60330414572792,1.1109977255784411,7.251931737274994,-20.968148703896915,0.5470953961269376,1,0.6299996376037598,1.0249996185302734,0.6849992275238037,0.5899996757507324,0.5,2,-0.0175375021873182,-2.1020431995204683,13.925000190734865,1.0881673511293553,14.048999786376953,1.4390215536165474,14.45199966430664,-0.0175375021873182
1866,2003-01-23,13.71500015258789,13.869999885559082,13.600000381469727,13.869999885559082,15514678.0,0.0021921616405791156,2.4838705707904434,1.0,15.769780829348107,31.783194003222786,0.6922179686576619,1.1787499435095157,0.8201562786214964,0.7218459210396908,10.267716367639379,0.26999950408935547,-0.4264435990760216,-1.041699838638305,-2.2215859623766505,0.1381862851000406,-1.6316429005074777,-0.4517567767691322,0.8639183539379456,10.869568822966476,-11.229062904196612,0.5899430618691729,1,0.5799999237060547,0.994999885559082,0.6549994945526123,0.559999942779541,0.012000083923339844,3,-0.013780541567405158,-2.0724598420495415,13.6850004196167,-2.1020431995204683,13.925000190734865,1.0881673511293553,14.048999786376953,-0.013780541567405158
1867,2003-01-24,13.468000411987305,13.920000076293945,13.350000381469727,13.65999984741211,16034599.0,-0.018009459559063856,-1.663553109472136,1.2387081690036854,14.466893386523779,29.398392861574962,0.811509834167552,1.3837555064100897,1.0738776907271887,0.9436815931657598,11.65581689630806,0.5699996948242188,-0.514689354578632,-1.2169995784759529,-2.5268360564451218,0.09283689949321605,-1.8719178174605382,-0.5620813394913675,0.9329127908297021,10.442488332250251,-6.881577938844464,0.6549182389845848,1,0.6569995880126953,1.121999740600586,0.9044992923736572,0.806999683380127,-0.15799999237060547,4,0.03252151113330459,2.4838705707904434,13.71500015258789,-2.0724598420495415,13.6850004196167,-2.1020431995204683,13.925000190734865,0.03252151113330459
1868,2003-01-27,13.093000411987305,13.3100004196167,13.0600004196167,13.279999732971193,22278994.0,-0.02784377699203422,1.024285808053313,0.9739576607095053,14.343960986843044,27.050158172002288,1.0766512795368062,1.6830391205664323,1.442643942107976,1.2942748740910588,13.460594914015878,0.40799999237060547,-0.6108424228402267,-1.4891496181488044,-2.9585652422243953,-0.019733994073211747,-2.2238574301866,-0.754441806111009,1.0977302265602464,2.7272720107631208,-14.299903147019625,0.734707812037796,1,0.8869996070861816,1.3519997596740723,1.3869996070861816,1.181999683380127,0.38699913024902344,0,0.06927362403366999,-1.663553109472136,13.468000411987305,2.4838705707904434,13.71500015258789,-2.0724598420495415,13.6850004196167,0.06927362403366999
1869,2003-01-28,13.369999885559082,13.489999771118164,13.18000030517578,13.260000228881836,22664856.0,0.021156302211536637,-1.2962965579358041,-0.5882355941106516,24.62998881666317,25.51771642383924,0.6989893977589521,1.3342571596573816,1.1609857715304983,0.9856093783366902,15.153181822569387,0.3969993591308594,-0.6740895079831031,-1.1231501579284675,-2.6617449151361257,0.41544459927919064,-1.8924475365322966,-0.35385277932463843,0.594584709202298,29.24524737064661,11.292824559083677,0.7692973786038291,1,0.6100001335144043,1.075000286102295,1.2825002670288086,0.9050002098083496,0.010000228881835938,1,0.04367992464189596,1.024285808053313,13.093000411987305,-1.663553109472136,13.468000411987305,2.4838705707904434,13.71500015258789,0.04367992464189596
1870,2003-01-29,13.732000350952148,13.84000015258789,13.0600004196167,13.31999969482422,28695526.0,0.027075577299298548,1.4840745566479272,3.7454722003068945,30.0294338315923,23.6601718881816,0.22207347270176037,0.9070834934081873,0.8009838449430919,0.5945247865775798,16.56864208734431,0.7799997329711914,-0.6926523193932468,-0.6902497291564949,-2.232081317466699,0.8515818591537094,-1.4611655233115979,0.08066606499860818,-0.6719999313354492,78.13955809375953,59.04880892341398,0.7709157941551024,1,0.1679997444152832,0.7129998207092285,0.9204998016357422,0.5429997444152832,-0.5869998931884766,2,0.008301730545204222,-1.2962965579358041,13.369999885559082,1.024285808053313,13.093000411987305,-1.663553109472136,13.468000411987305,0.008301730545204222
1871,2003-01-30,13.916000366210938,14.029999732971193,13.729999542236328,13.899999618530273,19720688.0,0.013399359929817667,1.4590231852789681,0.03883670436606238,35.377208300982886,23.485595951014403,-0.10005717210072973,0.610242426687087,0.614520647961486,0.38924086700779625,16.22030536239333,0.30000019073486506,-0.7061210047232755,-0.414749717712402,-1.8384913590219032,1.0089919235970992,-1.1266205383671526,0.2971211029423486,-0.8559999465942383,88.24747964346304,66.21493779378014,0.7118708206547505,1,-0.14600038528442383,0.5289998054504395,0.7364997863769531,0.35899972915649414,-0.9420003890991229,3,0.019330270647226477,1.4840745566479272,13.732000350952148,-1.2962965579358041,13.369999885559082,1.024285808053313,13.093000411987305,0.019330270647226477
1872,2003-01-31,14.064000129699707,14.09000015258789,13.609999656677244,13.640000343322756,18532156.0,0.010635222735989824,1.0168095175127598,26.49874836094875,42.34417331040895,24.622815424874865,-0.3451822187042808,0.3641116532509816,0.47181965873001275,0.22427418433683322,15.934576003475536,0.4800004959106463,-0.738911908201791,-0.192599964141845,-1.4992927494316017,1.1140928211479117,-0.8459463567867225,0.4607464285030325,-1.0039997100830078,97.47572527876464,70.74421725624747,0.6533463926448781,1,-0.3989996910095215,0.3810000419616699,0.625999927520752,0.2109999656677246,-1.4730005264282227,4,-0.02396188069401506,1.4590231852789681,13.916000366210938,1.4840745566479272,13.732000350952148,-1.2962965579358041,13.369999885559082,-0.02396188069401506
1873,2003-02-03,13.88700008392334,14.229999542236328,13.8100004196167,14.1899995803833,14249506.0,-0.012585327370879806,1.193210226989771,-0.7146218139614422,40.40077157049981,25.682305700398338,-0.21632760691075958,0.4330472707215236,0.6519453075501556,0.381668766963589,15.352140819960994,0.4199991226196289,-0.8231844869618463,-0.2868999958038323,-1.453135769369732,0.8793357777620674,-0.8700178825867813,0.29621789097911666,-0.7651996803283687,70.68378499763212,40.05059465586944,0.5831178867829495,2,-0.24200010299682617,0.5580000877380371,0.9004998207092285,0.4029998779296875,-1.4099998474121094,0,-0.04154962632819592,1.0168095175127598,14.064000129699707,1.4590231852789681,13.916000366210938,1.4840745566479272,13.732000350952148,-0.04154962632819592
1874,2003-02-04,13.611000061035154,13.869999885559082,13.550000190734865,13.869999885559082,17878858.0,-0.01987470448766715,1.4710417886376304,0.8547863199441073,34.507244335842074,27.985495040967123,0.011675198261295705,0.6162014507489015,0.9278959813093728,0.642486554983007,15.92748855109364,0.3369998931884748,-0.8688485139161184,-0.48390002250671493,-1.5714416397775572,0.6036415947641274,-1.027670831142137,0.05987078612870711,-0.40054372634887514,47.09402176172292,16.120935511881893,0.5437708086354214,2,0.0339999198913592,0.8340001106262225,1.1764998435974139,0.6789999008178729,-1.7300004959106428,1,-0.009624606436807515,1.193210226989771,13.88700008392334,1.0168095175127598,14.064000129699707,1.4590231852789681,13.916000366210938,-0.009624606436807515
1875,2003-02-05,13.623000144958494,13.699999809265135,13.40999984741211,13.630000114440918,22701984.0,0.0008816460120144587,2.945594913714876,0.027026927509663092,32.33322791061816,29.825878049997133,-0.011224929926811456,0.5383143722340726,0.9081189367853835,0.6217664115863144,17.158799652823,0.28999996185302557,-0.8637880968681309,-0.41254992485046493,-1.4647576022637168,0.6396577525627869,-0.93865376355709,0.1135539138561601,-0.33098035366821144,25.975655709487217,-2.2941602737452804,0.5261038387066258,2,0.021999835968019354,0.8220000267028826,1.1794996261596697,0.666999816894533,-1.2480001449584943,2,-0.017837482781463798,1.4710417886376304,13.611000061035154,1.193210226989771,13.88700008392334,1.0168095175127598,14.064000129699707,-0.017837482781463798
1876,2003-02-06,13.333999633789062,13.6899995803833,13.289999961853027,13.609999656677244,21780364.0,-0.02121416047084046,-1.1978039252674353,39.42874659399519,32.2200962046542,31.798456140900505,0.24367180745072758,0.7376227419517569,1.1848568030595459,0.9025132027181009,18.43881368875926,0.39999961853027344,-0.8510407860990519,-0.6206004142761223,-1.6235770500336244,0.38237622148137973,-1.1220887321548734,-0.1191120963973713,0.8959999084472656,4.680818252928745,-23.9849115323779,0.501488317878751,2,0.31100034713745117,1.1110005378723145,1.4735002517700195,0.9560003280639648,-0.8529996871948242,3,-0.01417422987971717,2.945594913714876,13.623000144958494,1.4710417886376304,13.611000061035154,1.193210226989771,13.88700008392334,-0.01417422987971717
1877,2003-02-07,13.244000434875488,13.460000038146973,13.18000030517578,13.329999923706055,15221631.0,-0.006749602623770223,-1.6168230129904586,0.31159232499559647,35.7824125649272,34.18050631624319,0.3336410266527068,0.7409350320198484,1.2575228738885507,0.9905174260703156,20.013076746722042,0.2799997329711932,-0.7709680683196716,-0.6314496517181389,-1.5935631714713345,0.33066386803505665,-1.1125064115947367,-0.15039289184154114,0.9671991157531732,6.095254876458373,-24.84950780183787,0.48105675987659785,2,0.4009995460510254,1.180999755859375,1.85599946975708,1.2559995651245117,-0.3159999847412127,4,-0.02038662404847713,-1.1978039252674353,13.333999633789062,2.945594913714876,13.623000144958494,1.4710417886376304,13.611000061035154,-0.02038662404847713
1878,2003-02-10,13.390999794006348,13.5600004196167,13.050000190734865,13.199999809265135,22101800.0,0.011099316996680653,-1.0773973001845276,-2.220943256040918,40.64469627759356,35.95991825634657,0.26078230670109903,0.5326408581227504,1.0988288160745725,0.8589634661564816,21.1580480850814,0.5100002288818342,-0.7022161403377059,-0.428200292587281,-1.3638119334047865,0.5074113482302245,-0.8960061129960337,0.03960552782147175,0.778951786804198,41.58533294876195,6.868644803050223,0.46780582040875274,2,0.24900007247924805,1.0290002822875977,1.7090001106262207,1.1090002059936523,-0.8420000076293945,0,-0.05974163266681054,-1.6168230129904586,13.244000434875488,-1.1978039252674353,13.333999633789062,2.945594913714876,13.623000144958494,-0.05974163266681054
1879,2003-02-11,13.642999649047852,13.699999809265135,13.5,13.550000190734865,13475845.0,0.018818598978270096,-1.072538604076572,0.4869081976053148,49.2672575724149,38.09745422754908,0.05764154378298514,0.2262406255510676,0.8417866722979177,0.6154089222378936,22.187239805633787,0.3090000152587873,-0.590650426933264,-0.13430042266845632,-1.0187816849873634,0.7501808396504508,-0.5765410538279099,0.30794020849099724,0.4597548483581537,91.23073943548339,50.848918927740165,0.4422406311594531,2,-0.0029997825622558594,0.6770005226135254,1.4570002555847168,0.8570003509521484,-0.6749992370605469,1,-0.08546503280295814,-1.0773973001845276,13.390999794006348,-1.6168230129904586,13.244000434875488,-1.1978039252674353,13.333999633789062,-0.08546503280295814
1880,2003-02-12,13.446000099182127,13.649999618530273,13.380000114440918,13.5600004196167,15942041.0,-0.01443960675315803,-1.1951153324287653,-1.2258170370294836,45.56544307208465,39.22948031322706,0.23446172818770705,0.34915110196475574,1.0316731762217959,0.8130877752394365,23.40854760455361,0.26999950408935547,-0.4470518527791594,-0.27289996147155904,-1.0751914009545551,0.529391478011437,-0.6740456812130571,0.128245758269939,0.5935891398236102,60.923098592375666,16.11384828555869,0.40114571974149826,2,0.19399976730346857,0.7039999961853045,1.6539998054504412,1.0539999008178729,-0.5749998092651349,2,-0.11639153075365583,-1.072538604076572,13.642999649047852,-1.0773973001845276,13.390999794006348,-1.6168230129904586,13.244000434875488,-0.11639153075365583
1881,2003-02-13,13.312999725341795,13.470000267028807,13.220000267028807,13.350000381469727,20780324.0,-0.009891445252065867,-1.2421567621197769,0.32456624671653583,47.3449682304449,39.78512419323105,0.30500587475413354,0.39057534930703675,1.1647338193065107,0.939135079126201,25.207549370654554,0.25,-0.3613604536532371,-0.33505034446716486,-0.9998777264745424,0.3297770375402127,-0.6674640354708536,-0.0026366534634760797,0.6672141707676893,40.461490608502935,-8.335745618175189,0.3324136910036887,2,0.3270001411438006,0.7320003509521502,1.7520000934600848,1.187000274658205,-0.3169994354248029,3,-0.07045742843036928,-1.1951153324287653,13.446000099182127,-1.072538604076572,13.642999649047852,-1.0773973001845276,13.390999794006348,-0.07045742843036928
1882,2003-02-14,13.494999885559082,13.75,13.300000190734865,13.399999618530273,14554325.0,0.01367086035995646,-2.0508552382738365,-2.5675292540851387,57.373434316966346,41.670975609505106,0.03777774943992007,0.14040154755843304,0.9770762129068995,0.749572876333076,26.08324769914004,0.44999980926513494,-0.3090904187962522,-0.10520019531250036,-0.6540315579553635,0.4436311673303628,-0.3796158766339328,0.1692154860089321,0.42940118822792606,63.57140229672077,8.577049567556493,0.27441568132143196,2,-0.034999847412109375,0.5500001907348633,1.559999942779541,1.0500001907348633,-0.9670000076293945,4,-0.075138936462676,-1.2421567621197769,13.312999725341795,-1.1951153324287653,13.446000099182127,-1.072538604076572,13.642999649047852,-0.075138936462676
1883,2003-02-17,13.472000122070312,13.699999809265135,13.350000381469727,13.699999809265135,11619344.0,-0.0017043174274777861,2.070174631391855,-2.3999899613511833,52.06311227397005,43.62162760263044,-0.004784053878429617,0.1243321135261084,1.0028355715028212,0.7739013532925441,26.342153946757918,0.3499994277954084,-0.29059768838602196,-0.0993499755859375,-0.6080413782822554,0.40934142711038035,-0.3536956769340964,0.15499572576222143,0.39993689873356786,47.54716641625223,-10.262092410502525,0.25434570134815876,2,-0.07200002670288086,0.5529999732971191,1.5829997062683105,1.0729999542236328,-0.6099996566772479,0,-0.04038002278851205,-2.0508552382738365,13.494999885559082,-1.2421567621197769,13.312999725341795,-1.1951153324287653,13.446000099182127,-0.04038002278851205
1884,2003-02-18,13.734000205993652,13.84000015258789,13.449999809265135,13.460000038146973,15298593.0,0.01944774952118067,-1.6530579145068276,-1.201756770887806,50.04215548196159,45.589286221668594,-0.27658789464121725,-0.16096357578771325,0.7358644876709057,0.5123719236906794,26.19105973105941,0.3900003433227557,-0.3080061406826644,0.17220010757446325,-0.3152650004433841,0.6596652155923106,-0.07153244643446044,0.41593266158338693,-0.6840000152587873,82.90323126452628,26.522780400383354,0.24373255400892382,2,-0.2890000343322754,0.24099969863891602,1.2734997272491455,0.810999870300293,-1.064000129699707,1,-0.08628224856874211,2.070174631391855,13.472000122070312,-2.0508552382738365,13.494999885559082,-1.2421567621197769,13.312999725341795,-0.08628224856874211
1885,2003-02-19,13.44499969482422,13.800000190734865,13.369999885559082,13.770000457763672,14397624.0,-0.021042704735311557,1.23376649112463,-1.186133444711281,40.492514982739955,46.508443863678124,-0.017312666225830498,0.11503255850170113,1.0156596117197356,0.7934611398017974,25.55101003526653,0.430000305175783,-0.3137288247508625,-0.10480036735534526,-0.5913109498187694,0.3817102151080789,-0.34805565858705734,0.13845492387636682,-0.3791995048522949,36.29023698811184,-15.395858041003585,0.24325529123171227,2,4.7683715642676816e-07,0.5300002098083478,1.5600001811981183,1.1000003814697248,-0.9969997406005877,2,-0.03547782027994695,-1.6530579145068276,13.734000205993652,2.070174631391855,13.472000122070312,-2.0508552382738365,13.494999885559082,-0.03547782027994695
1886,2003-02-20,13.526000022888185,13.75,13.449999809265135,13.479999542236328,31429398.0,0.006024568977502254,-4.660383809120933,-0.14153960820217298,38.83817135114691,46.847972617702546,-0.07622998652418467,0.020181535151555963,0.9331042392817839,0.7035031667843104,24.8763712585925,0.3050003051757795,-0.27263149601460235,-0.014350032806394353,-0.4946523317106326,0.4659522660978439,-0.2545011822585135,0.22580111664572478,-0.4447158336639401,41.85182372565274,-3.87521228860097,0.24015114945211893,2,-0.08099985122680842,0.448999881744383,1.4689998626708967,1.01900005340576,-0.9370002746582049,3,-0.04842523524048703,1.23376649112463,13.44499969482422,-1.6530579145068276,13.734000205993652,2.070174631391855,13.472000122070312,-0.04842523524048703
1887,2003-02-21,13.906000137329102,13.979999542236328,13.460000038146973,13.520000457763672,15550193.0,0.02809404951928829,-1.0553319009385955,8.391209702497862,50.36356781507841,47.927847232978635,-0.3938697265115856,-0.34290309019286624,0.5580281046944897,0.318739880897807,23.489664581683606,0.5199995040893555,-0.2153489034114422,0.3437500953674313,-0.1619338584312775,0.8494340491661401,0.09090811846807689,0.5965920722667857,-0.8095416288375841,88.25404706616087,43.79671832764926,0.252841976899354,2,-0.3060002326965332,-0.01100015640258789,1.0889997482299805,0.6389999389648438,-1.6870002746582031,4,-0.06543936706640152,-4.660383809120933,13.526000022888185,1.23376649112463,13.44499969482422,-1.6530579145068276,13.734000205993652,-0.06543936706640152
1888,2003-02-24,14.0,14.18000030517578,13.90999984741211,14.0,15521640.0,0.006759662141708533,-1.9999999999999802,0.0,58.00082225486139,48.898243308806016,-0.4385124703816885,-0.38521919152990947,0.45144803851415816,0.2225508259009885,21.388470140446646,0.2740001678466779,-0.1295268972379482,0.3923999786376946,-0.0985603345324968,0.883360291807886,0.1469198220525989,0.6378801352227903,-0.8681998501586907,77.77775161388706,32.2637369820424,0.24548015658509545,2,-0.29999971389770685,-0.2350001335144043,0.9300000667572021,0.5450000762939453,-1.510000228881836,0,-0.10514286586216515,-1.0553319009385955,13.906000137329102,-4.660383809120933,13.526000022888185,1.23376649112463,13.44499969482422,-0.10514286586216515
1889,2003-02-25,13.954000473022461,14.149999618530273,13.720000267028807,13.899999618530273,32527484.0,-0.0032856804983956156,-1.077293773467545,100.0,56.71400477959287,50.13697238741804,-0.38415628461679496,-0.3090707279285674,0.48233262237367924,0.27102125801097365,19.944353751145307,0.4299993515014666,-0.051537105175238906,0.3172004222869873,-0.18362757683206965,0.8180284214060443,0.06678642272745883,0.5676144218465158,-0.7593083138610837,72.09880060799665,23.117218807506006,0.2504139995595282,2,-0.2540001869201678,-0.29400014877319336,0.8309993743896484,0.5909996032714844,-1.0380001068115234,1,-0.07825712846581745,-1.9999999999999802,14.0,-1.0553319009385955,13.906000137329102,-4.660383809120933,13.526000022888185,-0.07825712846581745
1890,2003-02-26,13.845999717712402,14.0600004196167,13.710000038146973,14.0,30080288.0,-0.007739770076606978,1.5547368530964705,-2.851811952528963,61.20841087506321,51.677354903486744,-0.23853290524103166,-0.2024723902514829,0.5842258593031282,0.38280604046639155,19.487103750942673,0.35000038146972656,0.0011549859159352138,0.20349969863891637,-0.3044347901028406,0.7114341873806733,-0.050467545731962105,0.45746694300979485,-0.5921890697901606,54.24652594972205,-0.3248088348016722,0.25396724437087875,2,-0.10599946975708008,-0.20599985122680664,0.8165004253387451,0.8590002059936523,-0.6459999084472674,2,-0.08493425288129008,-1.077293773467545,13.954000473022461,-1.9999999999999802,14.0,-1.0553319009385955,13.906000137329102,-0.08493425288129008
1891,2003-02-27,14.1850004196167,14.300000190734865,13.859999656677244,14.0,21013348.0,0.02448365656620899,1.120484696398327,-1.2012992240573195,68.57480523666024,52.92195167234162,-0.49263851246347556,-0.5484039406465442,0.2403196508089529,0.043691211242126826,19.301117840995012,0.4540004730224627,0.015569733600820257,0.5290503978729255,-0.021809992563715852,1.0799107883095669,0.2536202026546057,0.8044805930912453,-0.8756183922592449,86.30955354426165,24.548549978888516,0.2754301952183206,2,-0.3600001335144043,-0.5100002288818342,0.3274996280670166,0.5249996185302734,-0.7940006256103516,3,-0.12245332492136807,1.5547368530964705,13.845999717712402,-1.077293773467545,13.954000473022461,-1.9999999999999802,14.0,-0.12245332492136807
1892,2003-02-28,13.72700023651123,14.039999961853027,13.4399995803833,14.039999961853027,34728284.0,-0.03228763972908255,2.8338716164336817,-1.6918865697185894,55.90717709895405,53.349069986228734,0.0019352822026181826,-0.12326532354832409,0.6721946103026859,0.49540009790776196,19.21386427023546,0.7450008392333984,0.05006973884982102,0.0879002094268806,-0.43003879375627996,0.6058392126100411,-0.17106929216470057,0.34686971101846176,-0.3383687560835824,33.372145632618235,-29.66280607210053,0.2589695015915805,2,0.10799980163574219,-0.05200004577636541,0.7754998207092285,0.9829998016357422,-0.14099979400634588,4,-0.08290234345989034,1.120484696398327,14.1850004196167,1.5547368530964705,13.845999717712402,-1.077293773467545,13.954000473022461,-0.08290234345989034
1893,2003-03-03,13.3100004196167,13.8100004196167,13.1899995803833,13.800000190734865,40390539.0,-0.030378073119383342,1.4313747489593736,1.5654958501419904,44.46661618862013,52.729565620301905,0.4397871401649507,0.26170866294749473,1.0478524387347044,0.90665366584334,19.687357752583736,0.6200008392333984,0.080327954693729,-0.30024962425232005,-0.8242915139321685,0.2237922654275284,-0.5622705690922452,-0.03822867941239494,0.9899997711181658,10.810880472884717,-46.64750283785474,0.26202094483992433,3,0.4349994659423828,0.36499977111816584,1.047499656677246,1.2799997329711914,0.34399986267089844,0,-0.08196848403835133,2.8338716164336817,13.72700023651123,1.120484696398327,14.1850004196167,1.5547368530964705,13.845999717712402,-0.08196848403835133
1894,2003-03-04,13.479999542236328,13.529999732971193,13.220000267028807,13.31999969482422,27251819.0,0.012772285293776386,1.3846091772732223,-0.32653045336529934,50.570077601935516,53.84929480021252,0.2569947308208711,0.0857906342540744,0.837634350065894,0.7205018176131777,19.675800765029262,0.30999946594238637,0.06821280191020307,-0.12370047569274867,-0.6509677322075103,0.4035667808220129,-0.38733410395012946,0.13993315256463212,0.7978006362915053,26.126108323596082,-29.617812045757734,0.26363362825738074,3,0.2650003433227539,0.19500064849853693,0.7325005531311035,0.9650006294250488,0.06000041961669922,1,-0.07344212201315281,1.4313747489593736,13.3100004196167,2.8338716164336817,13.72700023651123,1.120484696398327,14.1850004196167,-0.07344212201315281
1895,2003-03-05,13.380000114440918,13.630000114440918,13.31999969482422,13.529999732971193,21490851.0,-0.007418355429618995,-1.2962955113805112,-0.9374985098824811,51.135984756735496,55.21571851194458,0.3875604655728022,0.17565774863589922,0.8954235817694887,0.8044014028247517,19.29883000437339,0.31000041961669744,0.0747485616559338,-0.21154990196228063,-0.7480625810081332,0.3249627770835719,-0.4798062414852069,0.05670643756064564,0.8760440521240245,17.117155818269268,-38.88440195359053,0.2682563395229259,3,0.36499977111816406,0.2950000762939471,0.8324999809265137,1.065000057220459,-0.09000015258789062,2,-0.034678605699650866,1.3846091772732223,13.479999542236328,1.4313747489593736,13.3100004196167,2.8338716164336817,13.72700023651123,-0.034678605699650866
1896,2003-03-06,13.145000457763672,13.5600004196167,13.109999656677244,13.449999809265135,15342314.0,-0.017563501843592122,-1.3999979654999524,2.033334181045957,44.17056221359192,54.527606778446085,0.6289752737086953,0.41716008163782625,1.0846120430078798,1.019056840096102,18.842953768194473,0.4500007629394549,0.06173977727910973,-0.4370995998382572,-0.9987805515125192,0.12458135183600483,-0.7179400756753882,-0.15625912400112618,1.0897228170776376,3.76352576355466,-49.162153127790965,0.28084047583713134,3,0.5599994659423828,0.5299997329711932,1.0274996757507324,1.299999713897705,0.1979999542236328,3,0.004184050938467632,-1.2962955113805112,13.380000114440918,1.3846091772732223,13.479999542236328,1.4313747489593736,13.3100004196167,0.004184050938467632
1897,2003-03-07,12.973999977111815,13.15999984741211,12.890000343322756,13.029999732971193,29008388.0,-0.013008784685957231,-1.4107203678474338,0.1836061473039228,42.095237230227504,52.76031955348677,0.7307105125010853,0.5975314111463756,1.2193458075113863,1.1734620109322247,18.31922294847194,0.2699995040893537,0.0952041037148863,-0.5946000576019301,-1.2016438737860042,0.012443758582143971,-0.8981219656939672,-0.2910781495098931,1.215734353002933,9.13039421990447,-42.63838791565392,0.3035219080920374,3,0.6210002899169957,0.6210002899169957,1.1335000991821307,1.4710001945495623,0.3159999847412127,4,0.032141191431338534,-1.3999979654999524,13.145000457763672,-1.2962955113805112,13.380000114440918,1.3846091772732223,13.479999542236328,0.032141191431338534
1898,2003-03-10,12.590999603271484,13.050000190734865,12.510000228881836,12.920000076293945,22041824.0,-0.02952060848743665,-1.1995959988346192,5.875034059945131,32.52827420563847,50.07301615638072,0.9977495574926856,0.9671089525573997,1.5528862479122019,1.5390681885675725,17.771486364217324,0.5399999618530291,0.11791664391464707,-0.9376004219055183,-1.683472736072348,-0.19172810773868854,-1.310536578988934,-0.5646642648221025,1.5207506876357435,7.232087738046074,-38.9213181147388,0.372936157083415,3,0.8140006065368652,0.8140006065368652,1.4640007019042969,1.8540005683898926,0.7490005493164062,0,0.07902476932608837,-1.4107203678474338,12.973999977111815,-1.3999979654999524,13.145000457763672,-1.2962955113805112,13.380000114440918,0.07902476932608837
1899,2003-03-11,12.47700023651123,12.720000267028807,12.369999885559082,12.56999969482422,22227972.0,-0.009054036244321217,-1.280131588348393,0.28267271915636716,34.36693238738029,47.09062965774928,0.9836440961555208,1.042737354890745,1.6150812419472143,1.647926926130733,17.713877159993803,0.3500003814697248,0.07139357257337764,-0.9932998180389401,-1.8719762482776652,-0.11462338780021497,-1.4326380331583017,-0.5539616029195784,1.5066100494339665,8.49208980280138,-37.301652377753086,0.4393382151193624,3,0.8579998016357422,0.8579998016357422,1.5679998397827148,1.9679999351501465,0.689000129699707,1,0.09433357565644118,-1.1995959988346192,12.590999603271484,-1.4107203678474338,12.973999977111815,-1.3999979654999524,13.145000457763672,0.09433357565644118
1900,2003-03-12,11.880999565124512,12.520000457763672,11.81999969482422,12.510000228881836,25936950.0,-0.04776794582744759,1.157163492411023,6.763487391941789,27.22237011964897,42.49591464474804,1.4210336354552098,1.5973789996551098,2.1512838667917773,2.239899537329105,17.69279419221547,0.7000007629394513,-0.028312456434751,-1.5110504627227783,-2.6415061232791555,-0.3805948021664012,-2.076278293000968,-0.9458226324445889,1.9412496807820734,3.505738212124385,-41.01915858615625,0.5652278302781887,3,1.0490002632141113,1.179000377655031,2.1640005111694336,2.5640006065368652,1.3690004348754883,2,0.1396347493857626,-1.280131588348393,12.47700023651123,-1.1995959988346192,12.590999603271484,-1.4107203678474338,12.973999977111815,0.1396347493857626
1901,2003-03-13,12.375,12.399999618530273,11.789999961853027,11.949999809265135,21734088.0,0.04157902979186856,1.568422701090001,-0.6756752658989802,29.449664690704893,39.55619104383146,0.7188822578291241,1.0851384983300036,1.5827789847876605,1.7367191626708838,17.39682139715236,0.6099996566772461,-0.11974452697147164,-0.9701500415802009,-2.188804790571,0.24850470741059816,-1.5794774160756013,-0.3608226670848005,1.2069792997767017,42.700736278400534,3.5541388608109656,0.6093273744953995,3,0.4250001907348633,0.6700000762939453,1.6700000762939453,2.070000171661377,0.875,3,0.07393939085681023,1.157163492411023,11.880999565124512,-1.280131588348393,12.47700023651123,-1.1995959988346192,12.590999603271484,0.07393939085681023
1902,2003-03-14,12.480999946594238,12.579999923706055,11.9399995803833,12.529999732971193,34156680.0,0.008565652250039468,7.590598957999974,-0.11529356326224158,29.676212680829963,37.91281287629922,0.46662015770020915,0.9478752454653208,1.4083855572609387,1.626213926572884,17.75794448452505,0.6400003433227539,-0.2217886638158486,-0.8134500980377197,-2.0889031860765837,0.4620029900011442,-1.4511766420571508,-0.17572355401828865,0.8501022458731491,54.84125866821669,19.73105255102093,0.6377265440194319,3,0.22900009155273438,0.564000129699707,1.564000129699707,1.9640002250671387,0.7690000534057617,4,0.06906501635137707,1.568422701090001,12.375,1.157163492411023,11.880999565124512,-1.280131588348393,12.47700023651123,0.06906501635137707
1903,2003-03-17,12.928000450134276,12.989999771118164,12.140000343322756,12.140000343322756,24859616.0,0.03581447844345309,-1.1573586613706335,-16.08170494355715,37.60271066503893,36.471994327755155,-0.04499745811640388,0.4827825211893053,0.896969045782642,1.180614782902575,17.720659468109897,0.8499994277954084,-0.37710183026976907,-0.3392496109008807,-1.6219418656729498,0.9434426438711885,-0.9805957382869153,0.3020965164851539,0.18734743004710097,94.8333890967986,61.74161158608481,0.6413461273860349,3,-0.2180004119873029,0.11699962615966975,1.106999635696413,1.5169997215271014,0.2839994430541992,0,0.02800119887952146,7.590598957999974,12.480999946594238,1.568422701090001,12.375,1.157163492411023,11.880999565124512,0.02800119887952146
1904,2003-03-18,12.548999786376953,13.029999732971193,12.479999542236328,13.029999732971193,28967656.0,-0.029316263193151837,1.2869033338950864,-0.6104059408576824,35.291454591900404,34.71149097610681,0.21015256521516434,0.8099822497733733,1.2171048469171222,1.5650543565248913,18.071141315928372,0.5500001907348651,-0.48209473738349473,-0.6590002536773678,-1.960253795592882,0.6422532882381464,-1.309627024635125,-0.008373482719610692,-0.7589998245239258,61.20967456627029,29.52176908718193,0.6506267709577569,3,0.12600040435791016,0.4960002899169922,1.4810001850128174,1.8910002708435059,0.5710000991821289,1,0.06303294124441994,-1.1573586613706335,12.928000450134276,7.590598957999974,12.480999946594238,1.568422701090001,12.375,0.06303294124441994
1905,2003-03-19,12.968000411987305,13.06999969482422,12.449999809265135,12.449999809265135,25722436.0,0.03338916509228196,-1.3938191666221715,-1.0769244495553811,36.44464622177032,33.853055865904416,-0.3055701563075317,0.3725126778019465,0.755177150530411,1.1444040305396221,18.224900939751436,0.6199998855590856,-0.5115803317989194,-0.21614966392517054,-1.5165984347222548,1.0842991068719137,-0.8663740493237135,0.43407472147337245,-1.1532004547119143,92.0313043659665,64.47453158895186,0.6502243853985425,3,-0.49300050735473633,0.07699966430664062,1.0119996070861816,1.4719996452331543,-0.006000518798829901,2,0.015268348853583191,1.2869033338950864,12.548999786376953,-1.1573586613706335,12.928000450134276,7.590598957999974,12.480999946594238,0.015268348853583191
1906,2003-03-20,12.871000289916992,13.09000015258789,12.68000030517578,12.899999618530273,19209540.0,-0.007479959823308402,1.0048872846656867,-0.05598319473159971,39.631786639461076,33.57933913359703,-0.28108323842983474,0.4405110745446663,0.8026279773201122,1.2356608761905967,18.36668928102011,0.40999984741211115,-0.5845601225849606,-0.28039979934692383,-1.5775865079536633,1.0167869092598156,-0.9289931536502944,0.3681935549564468,-1.0059923431396491,80.95654315622919,51.89909939667538,0.6485933543033698,3,-0.4310002326965332,0.17399978637695312,1.0239996910095215,1.5689997673034668,-0.3620004653930664,3,0.029446018300528953,-1.3938191666221715,12.968000411987305,1.2869033338950864,12.548999786376953,-1.1573586613706335,12.928000450134276,0.029446018300528953
1907,2003-03-21,12.996000289916992,13.130000114440918,12.920000076293945,13.079999923706055,34168440.0,0.009711754889627722,1.2826089210005287,2.8966061562746646,45.90719479387491,35.06588586562331,-0.44995151490724794,0.2570180788343954,0.6325715849232552,1.1100569744027382,19.19564232611183,0.2589998245239258,-0.6562050522270404,-0.10989980697631907,-1.358572055462771,1.1387724415101328,-0.7342359312195459,0.5144363172669077,-1.0574928107910164,86.46466106021633,52.82306071968989,0.6243361242432263,3,-0.5360002517700195,0.048999786376953125,0.8464996814727783,1.4439997673034668,0.0279998779296875,4,0.019544452478973406,1.0048872846656867,12.871000289916992,-1.3938191666221715,12.968000411987305,1.2869033338950864,12.548999786376953,0.019544452478973406
1908,2003-03-24,12.527999877929688,12.890000343322756,12.5,12.880000114440918,19458940.0,-0.036011111230153214,1.0967721261001098,4.190497275204359,38.485739648464886,35.523531116854926,0.00913302830864815,0.6420013511453906,1.0591744229112603,1.5713728522664479,20.915468699455605,0.4960002899169922,-0.7019025127272585,-0.5043002128601071,-1.7036273165697864,0.6950268908495723,-1.1039637647149458,0.0953633389947317,-0.4941729879785157,11.47059318515882,-22.16653416436084,0.5996635518548395,3,-0.06799983978271484,0.5170001983642578,1.2245001792907715,1.9120001792907715,0.2690000534057617,0,0.057630917074180665,1.2826089210005287,12.996000289916992,1.0048872846656867,12.871000289916992,-1.3938191666221715,12.968000411987305,0.057630917074180665
1909,2003-03-25,12.862000465393065,12.920000076293945,12.260000228881836,12.5600004196167,21383056.0,0.026660328122430688,2.1578995400452654,-0.857954099035755,44.070522057629105,37.39554799885271,-0.29559727922772794,0.23399316436059614,0.6879321714780655,1.237352212753196,22.37758627442555,0.6599998474121094,-0.7217850282744092,-0.11569962501526021,-1.2351147260492894,1.003715476018769,-0.6754071755322748,0.4440079255017544,-0.7404797174827138,69.19543858610618,32.08609070109047,0.5597075505170143,3,-0.402000427246092,0.18299961090088068,0.850499629974367,1.5779995918273944,-0.07400035858153942,1,0.027211896682567405,1.0967721261001098,12.527999877929688,1.2826089210005287,12.996000289916992,1.0048872846656867,12.871000289916992,0.027211896682567405
1910,2003-03-26,12.670000076293945,12.90999984741211,12.619999885559082,12.81999969482422,36373776.0,-0.01492772369397144,-1.3199996948242188,-0.4966874032905005,44.508671922270224,39.0687710245822,0.022453956059285574,0.351389204386777,0.8354043373175628,1.430131929353422,23.893466201222218,0.28999996185302734,-0.6781885404409227,-0.24890003204345668,-1.2975848824093692,0.7997848183224558,-0.7732424572264129,0.2754423931394996,-0.46780097906114904,47.126425441841754,5.55950232893354,0.5243424251829564,3,-0.13500022888183594,0.375,1.0399999618530273,1.7699999809265137,0.1180000305175799,2,0.0355169539507032,2.1578995400452654,12.862000465393065,1.0967721261001098,12.527999877929688,1.2826089210005287,12.996000289916992,0.0355169539507032
1911,2003-03-27,12.447999954223633,12.600000381469727,12.220000267028807,12.550000190734865,28698544.0,-0.01752171434360783,2.7623658604523977,0.6800033060793751,43.989950688373064,40.65918635875366,0.28597099797574543,0.4601789638818339,1.005638926050386,1.6535444269511927,26.336371045753193,0.4499998092651385,-0.6403530611398445,-0.3840501308441162,-1.2656328014365474,0.497532539748315,-0.8248414661403309,0.056741204452098515,0.6820001602172852,25.05491488193315,-19.763426148247348,0.44079133529621545,3,0.18700027465820312,0.5970001220703125,1.2620000839233398,1.9920001029968262,0.43000030517578125,3,0.041291769027556935,-1.3199996948242188,12.670000076293945,2.1578995400452654,12.862000465393065,1.0967721261001098,12.527999877929688,0.041291769027556935
1912,2003-03-28,12.58899974822998,12.670000076293945,12.279999732971193,12.56999969482422,32715158.0,0.011327104315943304,3.309379165722636,-0.1862746014678864,49.97581212770919,42.03397541016146,0.18092863261518488,0.2419569371858934,0.8224068736028833,1.5096817713928274,27.851438381237166,0.39000034332275213,-0.5063918005685615,-0.18615031242370605,-0.9654926075032133,0.5931919826558012,-0.5758214599634588,0.20352083511604668,0.5228003692626952,52.714225963654215,3.011705513680198,0.3896711475397534,3,0.08600044250488281,0.45600032806396484,1.1210002899169922,1.8510003089904785,0.4680004119873047,4,-0.006354748217172856,2.7623658604523977,12.447999954223633,-1.3199996948242188,12.670000076293945,2.1578995400452654,12.862000465393065,-0.006354748217172856
1913,2003-03-31,12.218999862670898,12.40999984741211,12.149999618530273,12.31999969482422,23920504.0,-0.02939072944306831,-1.1757312158333666,-5.315765697937648,47.06150194221347,43.341758449085134,0.49146290127263015,0.554458355912967,1.1579962103090846,1.8714447578531335,28.98870086807462,0.43900012969970703,-0.41786159866700245,-0.5016001701354984,-1.276027291064544,0.27282695079354724,-0.8888137306000221,-0.11438660967097469,0.8749642578125005,8.961065340275749,-44.055972805945615,0.3872135604645231,3,0.42100000381469727,0.8260002136230469,1.5285000801086426,2.2210001945495605,1.0500001907348633,0,0.06588103070817275,3.309379165722636,12.58899974822998,2.7623658604523977,12.447999954223633,-1.3199996948242188,12.670000076293945,0.06588103070817275
1914,2003-04-01,12.489999771118164,12.5600004196167,12.300000190734865,12.31999969482422,28420304.0,0.02217856710803079,-1.4762034514078362,-1.683171869393566,57.49077118521795,45.68021677835709,0.2360353516107221,0.21659209702760052,0.8590228138279432,1.5937001789277225,30.0135812850171,0.3410005569458008,-0.32680586188149263,-0.18110027313232457,-0.8733485363522409,0.5111479900875917,-0.5272244047422827,0.16502385847763357,0.5662057692871105,44.73684870965394,-13.94227808356596,0.3461241316099581,4,0.15000009536743164,0.5550003051757812,1.2425003051757812,1.950000286102295,0.8819999694824219,1,0.024579677009057388,-1.1757312158333666,12.218999862670898,3.309379165722636,12.58899974822998,2.7623658604523977,12.447999954223633,0.024579677009057388
1915,2003-04-02,12.916000366210938,12.970000267028807,12.43000030517578,12.699999809265135,22378456.0,0.034107334099225284,2.333329408752049,1.2705909412200531,56.767574243133545,47.58419317876515,-0.2213997001075665,-0.2592441167502155,0.41715923579555003,1.1649603337716083,30.972054030449627,0.5399999618530273,-0.2868284741758025,0.26810030937194895,-0.3513915783510999,0.8875921970949978,-0.04164563448957459,0.5778462532334725,0.10395693731933697,93.41465144975847,31.36296901526177,0.3097459438615244,4,-0.2760004997253418,0.1289997100830078,0.7639999389648438,1.5239996910095215,0.2999992370605469,2,-0.00991020871556092,-1.4762034514078362,12.489999771118164,-1.1757312158333666,12.218999862670898,3.309379165722636,12.58899974822998,-0.00991020871556092
1916,2003-04-03,13.199999809265135,13.359999656677244,12.770000457763672,12.770000457763672,41575946.0,0.021988187906618384,-1.7441864591349856,1.9907326054226595,58.610770504325444,48.995701591037424,-0.5071555635832539,-0.5680353475211586,0.11930271877358045,0.8755341366888736,31.186758629476184,0.5899991989135724,-0.191478967778,0.5493497848510724,-0.07984561223299025,1.1785451819351351,0.2347520863090402,0.8639474833931047,-1.0500001907348615,86.77687253157961,22.829424560852203,0.3145976985420317,4,-0.4450001716613752,-0.15499973297118963,0.49000024795532404,1.240000247955324,0.08400058746338068,3,-0.03121209912173073,2.333329408752049,12.916000366210938,-1.4762034514078362,12.489999771118164,-1.1757312158333666,12.218999862670898,-0.03121209912173073
1917,2003-04-04,13.390999794006348,13.5,13.06999969482422,13.210000038146973,51142472.0,0.014469696022809675,1.1553890941770828,0.42093029960943823,55.907106974009686,50.93140907165351,-0.7110019464458386,-0.7654373192420003,-0.07565784812328857,0.6826857694102273,30.863846646672567,0.4300003051757795,-0.12345272298586885,0.7194997787475579,0.021332150905386982,1.4176674065897288,0.37041596482647243,1.0685835926686433,-1.2168001747131356,91.925912948633,30.568178767300907,0.3490838139210851,4,-0.5659999847412109,-0.4759998321533203,0.35900044441223145,1.0490002632141113,-0.22399997711181463,4,-0.03830927805977158,-1.7441864591349856,13.199999809265135,2.333329408752049,12.916000366210938,-1.4762034514078362,12.489999771118164,-0.03830927805977158
1918,2003-04-07,13.586000442504885,13.770000457763672,13.520000457763672,13.710000038146973,47023944.0,0.014562067918619359,1.049176675669232,-0.6850815629741935,63.88219487421469,53.132706051274134,-0.8271234448810567,-0.9297412682886375,-0.2603455924171083,0.4826247966458137,29.847064536200858,0.3790006637573242,-0.0626483257999979,0.8647503852844256,0.057459913163539156,1.672040857405312,0.4611051492239824,1.2683956213448688,-1.3587688079834006,87.48299443300839,25.028097810797505,0.403645236060443,4,-0.6260004043579119,-0.7860002517700213,0.16899967193603338,0.8539996147155744,-0.5480003356933594,0,-0.03893716068436004,1.1553890941770828,13.390999794006348,-1.7441864591349856,13.199999809265135,2.333329408752049,12.916000366210938,-0.03893716068436004
1919,2003-04-08,13.654000282287598,13.739999771118164,13.420000076293945,13.510000228881836,18402172.0,0.005005140406883157,1.0253207343314752,-1.1612945401967512,60.13592670238811,54.86906769350945,-0.8615664331402186,-0.9539516587648649,-0.3259596213450582,0.4091582200432775,28.47765061116081,0.31999969482421875,-0.040603738612007945,0.873900222778321,-0.024842595929532862,1.772643041486175,0.42452881342439497,1.323271632132247,-1.3342025183715815,91.34327147261533,31.281696749378888,0.44937140935392655,4,-0.694000244140625,-0.874000072479248,0.055999755859375,0.7859997749328613,-0.5890007019042969,1,-0.028196881567467802,1.049176675669232,13.586000442504885,1.1553890941770828,13.390999794006348,-1.7441864591349856,13.199999809265135,-0.028196881567467802
1920,2003-04-09,13.539999961853027,13.739999771118164,13.420000076293945,13.5,44942780.0,-0.008349224994703919,-2.2,0.2777774098480082,59.835332141217755,56.62966563271442,-0.6830036025701176,-0.7476214911386734,-0.2225191359289287,0.518234810266085,26.28369297083719,0.31999969482421875,0.05775440639171592,0.6769498825073246,-0.17753804098367176,1.531437805998321,0.2497059207618264,1.1041938442528227,-1.1331900363061518,76.99995040893555,18.772559219765284,0.4272439617454983,4,-0.5799999237060547,-0.7599997520446777,0.1700000762939453,0.9000000953674316,-0.25300025939941406,2,-0.012407697320957034,1.0253207343314752,13.654000282287598,1.049176675669232,13.586000442504885,1.1553890941770828,13.390999794006348,-0.012407697320957034
1921,2003-04-10,13.289999961853027,13.489999771118164,13.289999961853027,13.489999771118164,46773668.0,-0.018463810982595197,1.0,-5.0,54.16902312807709,57.09557796608864,-0.336379314003727,-0.4485548843006377,0.007866508313579601,0.7585181176937148,24.003318295165677,0.25,0.10345253695100709,0.38119988441467356,-0.4611580504857251,1.2235578193150722,-0.039979083035525775,0.8023788518648729,-0.8013986043731443,31.428575321115243,-22.267508091601545,0.4211789674501994,4,-0.3299999237060547,-0.5099997520446777,0.4200000762939453,1.1500000953674316,0.055999755859375,3,-0.005568123310304762,-2.2,13.539999961853027,1.0253207343314752,13.654000282287598,1.049176675669232,13.586000442504885,-0.005568123310304762
1922,2003-04-11,13.343000411987305,13.449999809265135,13.15999984741211,13.4399995803833,17443408.0,0.003987994754432345,3.957280144763453,0.4849963045084996,63.09868239140046,58.87748690488719,-0.30304549869277864,-0.45710106876393297,-0.06930803794077889,0.6990283174163814,22.288011423926907,0.28999996185302557,0.16614725140237496,0.39110031127929723,-0.4472950819735644,1.2294957045321588,-0.028097385347132686,0.8102980079057271,-0.7775151084903946,30.00006253595818,-27.8377620910558,0.41919769662643036,4,-0.3080000877380371,-0.5630002021789551,0.3469996452331543,1.0969996452331543,-0.203000068664549,4,-0.004421795206255408,1.0,13.289999961853027,-2.2,13.539999961853027,1.0253207343314752,13.654000282287598,-0.004421795206255408
1923,2003-04-14,13.289999961853027,13.31999969482422,13.140000343322756,13.300000190734865,22439298.0,-0.0039721538258112865,6.20008392461992,0.1030960269784179,57.56182366674398,58.885381625056745,-0.09180098251754565,-0.39588734109992174,-0.03588985777185272,0.7450535716575324,21.693329334853335,0.203000068664549,0.25387054365869766,0.3199998855590813,-0.5317470015735619,1.1717467726917246,-0.10587355800723941,0.745873329125402,-0.6522437491001121,24.99996026353203,-30.104051294498362,0.42587344356632123,4,-0.18999958038330078,-0.5099997520446777,0.305000305175783,1.070000171661377,-0.17399978637695312,0,-0.009255089940673256,3.957280144763453,13.343000411987305,1.0,13.289999961853027,-2.2,13.539999961853027,-0.009255089940673256
1924,2003-04-15,13.34000015258789,13.470000267028807,13.289999961853027,13.399999618530273,29766774.0,0.0037622416010820725,-1.2500059604701397,5.999809269501128,62.46279146830986,59.518183538965225,-0.009553456253373227,-0.4043189797458364,-0.09639738891225491,0.6882821465279321,21.038110510448554,0.18000030517577947,0.30676049613821377,0.33045005798339844,-0.512398538290693,1.17329865425749,-0.0909742401536473,0.7518743561204442,-0.6343092851343304,33.33333333333314,-21.83877962126735,0.4214242981370461,4,-0.06999969482421875,-0.559999942779541,0.06500005722045898,0.8299999237060547,-0.22500038146972656,1,-0.02263868383223211,6.20008392461992,13.289999961853027,3.957280144763453,13.343000411987305,1.0,13.289999961853027,-0.02263868383223211
1925,2003-04-16,13.166000366210938,13.529999732971193,13.09000015258789,13.5,18659480.0,-0.01304346209795193,1.2335055114755733,5.566710112216676,63.59848597051848,60.07237414632001,0.22756955440250337,-0.22632896933881952,0.06446966798312381,0.8505341793273313,20.625348670920136,0.43999958038330256,0.4072977186115345,0.14655027389526332,-0.6988908074235507,0.9919913552140773,-0.2761702667641437,0.5692708145546703,-0.3964509233387705,17.27279229603806,-39.98599022543624,0.4227205406594073,4,0.2539997100830078,-0.3860001564025879,0.16899967193603516,0.9339995384216309,0.28399944305419744,2,-0.007671333967667504,-1.2500059604701397,13.34000015258789,6.20008392461992,13.289999961853027,3.957280144763453,13.343000411987305,-0.007671333967667504
1926,2003-04-17,13.25,13.350000381469727,13.18000030517578,13.289999961853027,25408891.0,0.0063800418845982865,1.1249903142937405,0.11976049613961351,62.79519862298794,60.83771766287315,0.1692016863391821,-0.2956364984739377,-0.02264060496011666,0.7546769700207854,20.248388386814188,0.18400001525878906,0.44462770919190575,0.21159992218017543,-0.6368158561665087,1.0600157005268596,-0.21260796699316664,0.6358078113535175,-0.42042349623434205,36.36363636363622,-20.583098362652834,0.42420788917334185,4,0.18000030517578125,-0.4699997901916504,-0.25500011444091797,0.5749998092651367,0.2740001678466797,3,0.0027924303738575684,1.2335055114755733,13.166000366210938,-1.2500059604701397,13.34000015258789,6.20008392461992,13.289999961853027,0.0027924303738575684
1927,2003-04-18,13.25,13.25,13.25,13.25,0.0,0.0,1.0,-0.0,73.29416074121957,61.88349164809591,0.1643842754219662,-0.2905272849558429,-0.022913991681615897,0.7408308483958841,19.971223292872015,0.0,0.45936346870833233,0.19889993667602468,-0.6544335051449295,1.0522333784969788,-0.2277667842344524,0.6255666575865018,-0.36399805899446136,36.36363636363622,-25.551956416286274,0.42666672091047725,4,0.16499996185302734,-0.39499998092651367,-0.3274998664855957,0.559999942779541,0.23600006103515447,4,0.007245261714143636,1.1249903142937405,13.25,1.2335055114755733,13.166000366210938,-1.2500059604701397,13.34000015258789,0.007245261714143636
1928,2003-04-21,13.25,13.25,13.25,13.25,0.0,0.0,1.0,0.0,69.5674485939452,62.931438524935594,0.12483845037944796,-0.2462909249851677,-0.027931968786354844,0.7289677949587929,18.89575881604873,0.0,0.44367039306789735,0.1627999305725094,-0.6578171024811095,0.9834169636261283,-0.24750858595430003,0.5731084470993189,-0.31095814798897337,36.36363636363622,-26.579662838711748,0.4103085165268097,4,0.16499996185302734,-0.2949995994567871,-0.372499942779541,0.559999942779541,0.4139995574951154,0,-0.00830186088130147,1.0,13.25,1.1249903142937405,13.25,1.2335055114755733,13.166000366210938,-0.00830186088130147
1929,2003-04-22,13.211999893188475,13.359999656677244,13.109999656677244,13.279999732971193,10176106.0,-0.0028679325895490937,1.1929854648123315,-100.0,59.52378906748616,62.896822627854306,0.10454088878276657,-0.1904919222723631,-0.0036188149021594285,0.7567274051118229,17.501032559460665,0.25,0.4282482488171748,0.10729985237121475,-0.7080068255223626,0.9226065302647921,-0.3003534865755739,0.5149531913180034,-0.22310052483229015,27.72724021561678,-30.066120949693733,0.4076533389467891,4,0.09800004959106623,-0.25199985504150213,-0.3344998359680158,0.5780000686645526,0.5869998931884783,1,-0.0072661004002803065,1.0,13.25,1.0,13.25,1.1249903142937405,13.25,-0.0072661004002803065
1930,2003-04-23,13.119999885559082,13.34000015258789,13.039999961853027,13.329999923706055,27366670.0,-0.006963367270145349,1.608691686051092,3.0882431314248837,47.06314829830236,62.107280980101564,0.14605814305819464,-0.06645782130986788,0.07969385229868209,0.8380076368962079,16.09328649468286,0.3000001907348633,0.35751432304884645,-0.007200145721435902,-0.7964154368756802,0.7820151454328084,-0.40180779129855715,0.38740749985568534,-0.08423445183844791,25.00000000000014,-27.92392971643576,0.3946076455771218,4,0.16499996185302734,-0.15999984741210938,-0.25999975204467773,0.6700000762939453,0.7110004425048828,2,-0.00038110628693077686,1.1929854648123315,13.211999893188475,1.0,13.25,1.0,13.25,-0.00038110628693077686
1931,2003-04-24,12.961999893188475,13.229999542236328,12.920000076293945,13.050000190734865,13830081.0,-0.01204268245036455,-2.604646391838319,0.41904895981400503,33.86006620458835,58.858545848233554,0.28232824246572363,0.13915891109963852,0.23127907194256458,0.9886512369276002,14.116501871270277,0.3099994659423828,0.29427627873664264,-0.1909001350402857,-0.9180223978500024,0.536222127769431,-0.5544612664451432,0.17266099636457177,0.8080005645751971,9.545422033798753,-36.85689502522492,0.36356113140485796,4,0.2630000114440936,-0.00199985504150213,-0.20199990272521795,0.7280001640319842,0.758000373840332,3,0.03764850486791804,1.608691686051092,13.119999885559082,1.1929854648123315,13.211999893188475,1.0,13.25,0.03764850486791804
1932,2003-04-25,12.508999824523926,12.979999542236328,12.449999809265135,12.9399995803833,29705348.0,-0.03494831603127846,1.0743642478285769,4.897707938227925,16.068051566891384,54.2481267260277,0.6756343638206292,0.6175187959103852,0.6666009019816883,1.42770603877808,12.614209757845419,0.5299997329711932,0.2235758721828649,-0.6399002075195312,-1.3808329306900244,0.10103251565096194,-1.0103665691047787,-0.26943384593428377,1.2440006256103509,6.483519247456713,-33.288023185689525,0.37046636158524665,4,0.4809999465942383,0.4510002136230469,0.23350024223327637,1.011000156402588,1.314000129699707,4,0.08114160664810655,-2.604646391838319,12.961999893188475,1.608691686051092,13.119999885559082,1.1929854648123315,13.211999893188475,0.08114160664810655
1933,2003-04-28,13.02400016784668,13.0600004196167,12.579999923706055,12.579999923706055,52301216.0,0.0411703853663099,-1.162163207093271,-1.030163562982369,34.51328180494701,51.14262565232072,0.132910923117306,0.1748857499742158,0.1402836465940851,0.9059725832356591,10.742689575137195,0.5510005950927734,0.20299267834567303,-0.1651498794555657,-0.7679757778215528,0.4376760189104214,-0.46656282863856013,0.13626306972742874,0.6768802566528311,63.07697305817225,28.59670610801188,0.3014129491829937,4,-0.034000396728515625,-0.06400012969970703,-0.2715001106262207,0.39099979400634766,0.7959995269775408,0,0.03547296431468494,1.0743642478285769,12.508999824523926,-2.604646391838319,12.961999893188475,1.608691686051092,13.119999885559082,0.03547296431468494
1934,2003-04-29,12.79699993133545,13.050000190734865,12.75,13.050000190734865,25104328.0,-0.017429379114386245,1.3715405782351195,-0.5698200907278891,32.69679570948975,47.709104512206416,0.30707906087775605,0.44909001238286805,0.34464954021463967,1.1194863873045655,9.268116497170867,0.30000019073486506,0.13746690690285135,-0.4075001239776608,-0.9477541972693864,0.1327539493140648,-0.6776271606235245,-0.1373730873317971,0.8538452685546858,38.98876272056401,9.478530069822849,0.27012703664586285,4,0.10799980163574041,0.16300010681152344,-0.044499874114990234,0.6180000305175781,1.241000175476076,1,0.06775022511617612,-1.162163207093271,13.02400016784668,1.0743642478285769,12.508999824523926,-2.604646391838319,12.961999893188475,0.06775022511617612
1935,2003-04-30,12.788000106811525,12.960000038146973,12.739999771118164,12.739999771118164,29765628.0,-0.0007032761250460595,-8.166613685130732,-0.18972445248596445,36.83107115176876,44.82420145984872,0.287002097425086,0.4722196437527746,0.33976054765897246,1.1144273298978842,8.942796735383688,0.2200002670288086,0.09549725280886356,-0.4100999355316137,-0.9675045671260456,0.14730469606281815,-0.6888022513288288,-0.13139761973439867,0.8148112774536092,43.333386315258295,13.484766962900132,0.2787023157972157,4,0.11699962615966442,0.17199993133544744,-0.03550004959106623,0.6069998741149885,1.1490001678466797,2,0.07905846661878901,1.3715405782351195,12.79699993133545,-1.162163207093271,13.02400016784668,1.0743642478285769,12.508999824523926,0.07905846661878901
1936,2003-05-01,12.788000106811525,12.788000106811525,12.788000106811525,12.788000106811525,0.0,0.0,1.0,0.0,35.02428188812013,40.57199269839323,0.23979228793937857,0.4635368388599339,0.3229740910730037,1.103642685227742,9.58102744295526,0.0,0.030493311203144913,-0.3894999504089345,-0.9762870625358158,0.1972871617179468,-0.6828935064723751,-0.09610639434549384,0.7686988144536091,55.40982940190652,24.523668036465708,0.29339355606344036,5,0.11699962615966442,0.17199993133544744,0.00199985504150213,0.5569996833801252,1.204999923706053,3,0.08156085490622456,-8.166613685130732,12.788000106811525,1.3715405782351195,12.79699993133545,-1.162163207093271,13.02400016784668,0.08156085490622456
1937,2003-05-02,12.878000259399414,12.90999984741211,12.619999885559082,12.890000343322756,20967838.0,0.007037859855815176,10.154039431453462,-100.0,39.10053895203824,37.18678051595913,0.10222471772647168,0.3511364341201677,0.20463677745767583,1.0043096045905742,10.707708582076705,0.28999996185302734,-0.026536326782670372,-0.2738498210906979,-0.866164702003017,0.3184650598216212,-0.5700072615468574,0.02230761936546166,0.6344306973857208,62.08333912822337,29.194646883640075,0.2961574404561594,5,0.026999473571775567,0.0819997787475586,-0.03800010681152344,0.46699953079223633,0.8540000915527344,4,0.06538282269522644,1.0,12.788000106811525,-8.166613685130732,12.788000106811525,1.3715405782351195,12.79699993133545,0.06538282269522644
1938,2003-05-05,13.057000160217285,13.119999885559082,12.93000030517578,12.979999542236328,31208060.0,0.013899665880750645,-1.1468989261679645,-6.416673289357709,42.99158036441788,35.34986843784043,-0.11960948475432076,0.13752406510393023,-0.0042349009316087205,0.8076619566446599,11.644723816920735,0.24199962615966797,-0.08568630998457927,-0.06839990615844727,-0.6252695907759556,0.48846977845906103,-0.3468347484672023,0.21003493615030777,0.4129335506670504,87.40005493164062,52.31347524537378,0.27843484230875415,5,-0.16200017929077148,-0.0970001220703125,-0.19700002670288086,0.28799962997436523,0.7200002670288104,0,0.05866583323941699,10.154039431453462,12.878000259399414,1.0,12.788000106811525,-8.166613685130732,12.788000106811525,0.05866583323941699
1939,2003-05-06,13.269000053405762,13.300000190734865,13.029999732971193,13.15999984741211,14896492.0,0.01623649311381703,2.157891214509128,1.4155757298027025,52.50363828809679,35.95436732559536,-0.3605939121634556,-0.1104613752190371,-0.24277607663229084,0.5782056975030567,12.627513640357646,0.2700004577636719,-0.16671558374185125,0.16284999847412074,-0.3411936036539238,0.6668936006021653,-0.08917180258990065,0.4148717995381421,0.16013630141380553,95.44115832108491,55.70115145091817,0.25202180106402194,5,-0.3940000534057617,-0.23399972915649414,-0.4265000820159912,-0.004000186920166016,0.5850000381469727,1,0.041525332670191206,-1.1468989261679645,13.057000160217285,10.154039431453462,12.878000259399414,1.0,12.788000106811525,0.041525332670191206
1940,2003-05-07,13.371999740600586,13.420000076293945,13.199999809265135,13.220000267028807,30017496.0,0.007762430234400819,-1.2916648040252683,1.3944879478542531,52.93833641730873,38.074175127008736,-0.47392668696249274,-0.2389432960968847,-0.36818568489661274,0.46340858791381123,13.520892231989063,0.22000026702881037,-0.23246780684168122,0.27424969673156774,-0.20430600006256405,0.7528053935256995,0.03497184833450184,0.5135275451286336,-0.921999931335451,93.99995946885122,51.60908433690888,0.23927784839706562,5,-0.4369997978210449,-0.2719993591308594,-0.5294997692108154,-0.2369999885559082,0.6560001373291016,2,0.0498055922173557,2.157891214509128,13.269000053405762,-1.1468989261679645,13.057000160217285,10.154039431453462,12.878000259399414,0.0498055922173557
1941,2003-05-08,13.215999603271484,13.369999885559082,13.149999618530273,13.3100004196167,19242100.0,-0.011666178608682465,1.0560796809198065,-0.6184285651543694,49.23834248695321,41.75976300701561,-0.31079062544528746,-0.0935686473704802,-0.24779892576939488,0.6052910556132822,14.31425834271394,0.2220001220703125,-0.2736224530741129,0.12194957733154332,-0.3514642308893663,0.5953633855524529,-0.1147573267789106,0.35865648144199724,-0.7465997886657725,74.4999469518788,30.05176818672888,0.23670690411045456,5,-0.21599960327148438,-0.10599946975708008,-0.37349963188171387,-0.17099952697753906,0.8460006713867205,3,0.054555137184495894,-1.2916648040252683,13.371999740600586,2.157891214509128,13.269000053405762,-1.1468989261679645,13.057000160217285,0.054555137184495894
1942,2003-05-09,13.284000396728516,13.369999885559082,13.0600004196167,13.18000030517578,21401824.0,0.005145338642428499,1.2463805173355078,-1.1063743443546203,50.73913869154292,43.56263599441515,-0.2875338348694534,-0.17519873842484657,-0.336592219211191,0.5156007892334138,14.944828289113927,0.3099994659423828,-0.28482454104137567,0.19290037155151296,-0.27468104475947897,0.6604817878625049,-0.040890336603983,0.4266910797070089,-0.7955885768890383,72.24495038944974,25.668119632977678,0.2337907081554964,5,-0.26400041580200195,-0.17400026321411133,-0.3840005397796631,-0.2390003204345703,1.0,4,0.05337244900742921,1.0560796809198065,13.215999603271484,-1.2916648040252683,13.371999740600586,2.157891214509128,13.269000053405762,0.05337244900742921
1943,2003-05-12,13.166999816894533,13.420000076293945,13.020000457763672,13.31999969482422,18134220.0,-0.008807631461889787,1.2662826761187644,-1.471151377324554,49.05422350358627,45.380127971536986,-0.16552197306913108,-0.07155411222739083,-0.2287291854340392,0.6051413776620134,15.499657626299474,0.39999961853027344,-0.26526476658202824,0.08204979896545517,-0.37768626970350816,0.5417858676344185,-0.1478182353690265,0.31191783329993683,-0.6599562319259658,36.74987483012704,-11.706866054507373,0.22986803433448147,5,-0.14699983596801935,-0.05699968338012873,-0.296999931335451,-0.12199974060058771,1.013999938964842,0,0.0429103472252399,1.2463805173355078,13.284000396728516,1.0560796809198065,13.215999603271484,-1.2916648040252683,13.371999740600586,0.0429103472252399
1944,2003-05-13,13.038000106811525,13.210000038146973,12.989999771118164,13.199999809265135,16567853.0,-0.009797198441325206,1.4175832237307497,1.0588224294404873,48.30298563844635,46.65478513672339,0.00140663491656845,0.035479505867064276,-0.11603482401683429,0.7056521900623682,16.509326231917793,0.2200002670288086,-0.17058807253250308,-0.031849908828734286,-0.475884158941847,0.4121843412843784,-0.25386703388529064,0.19016721622782207,-0.5126973920164506,11.16286084349148,-38.59785962687459,0.222017125056556,5,-0.018000125885011542,0.05699968338012518,-0.15799999237060725,0.006999969482420099,1.1639995574951154,1,0.05668049657772967,1.2662826761187644,13.166999816894533,1.2463805173355078,13.284000396728516,1.0560796809198065,13.215999603271484,0.05668049657772967
1945,2003-05-14,13.0649995803833,13.18000030517578,12.979999542236328,13.050000190734865,15278957.0,0.0020708293718811888,-1.5806435734941013,-0.09258899504911716,52.25382168675508,48.56917844768283,0.019927212887202117,0.0005537269943545198,-0.1561383173170725,0.6500315945135977,17.109877089811796,0.20000076293945135,-0.1372069893917658,0.00019960403442453867,-0.4415216825657442,0.4419208906345933,-0.22066103926566072,0.2210602473345098,-0.5218029183582491,19.318167040188655,-34.06183047028941,0.22086064330008467,5,-0.04499959945678711,0.03000020980834961,-0.19499945640563965,-0.01999950408935547,0.8250007629394549,2,0.060390396977439975,1.4175832237307497,13.038000106811525,1.2662826761187644,13.166999816894533,1.2463805173355078,13.284000396728516,0.060390396977439975
1946,2003-05-15,13.286999702453613,13.34000015258789,13.010000228881836,13.010000228881836,22398724.0,0.01699197314966927,-1.3826754574718976,18.46738301119242,68.93864543016551,51.88452361191919,-0.13840030129721725,-0.23034210439875835,-0.3813570744111203,0.4004107030628745,17.52416859691185,0.3299999237060547,-0.07133318000479605,0.22034974098205495,-0.22493296567830257,0.6656324476424125,-0.002291612348123806,0.4429910943122337,-0.7262669721431845,69.7726789979496,10.028476103685719,0.22264135333017893,5,-0.11199951171875,-0.2969999313354492,-0.41699957847595215,-0.24199962615966797,0.7239999771118164,3,0.055768811023547915,-1.5806435734941013,13.0649995803833,1.4175832237307497,13.038000106811525,1.2662826761187644,13.166999816894533,0.055768811023547915
1947,2003-05-16,13.345999717712402,13.40999984741211,13.300000190734865,13.350000381469727,27239638.0,0.00444043174381159,-1.291666252744353,-0.014442856896937563,60.07507646400601,53.78268984520676,-0.13860952193812714,-0.2970091140532567,-0.4374438006401622,0.32003186179623455,17.86965873425954,0.1230001449584961,-0.013321236967016148,0.2745497703552253,-0.1810059976641245,0.7301055383745751,0.046771886345551295,0.5023276543648993,-0.7680816404823041,83.18175709944644,22.873531282583137,0.22777788400967486,5,-0.14599990844726562,-0.3559999465942383,-0.4759995937347412,-0.30099964141845703,-0.035999298095703125,4,0.05364907628430027,-1.3826754574718976,13.286999702453613,-1.5806435734941013,13.0649995803833,1.4175832237307497,13.038000106811525,0.05364907628430027
1948,2003-05-19,13.140000343322756,13.380000114440918,13.079999923706055,13.239999771118164,15558051.0,-0.015435289880626257,-1.7272711509534564,24.995709177591927,60.875094641764406,54.71285166228094,0.08985029527461386,-0.10505963682238395,-0.2185176664075712,0.49927765183109685,18.488140664876283,0.3000001907348633,0.047954009225700034,0.07405037879943954,-0.37503912434158515,0.5231398819404642,-0.1504943727710728,0.2985951303699519,-0.5452406261113811,37.20946221678152,-24.72994546918335,0.2245447515705125,5,0.059999465942381036,-0.15000057220459162,-0.2325000762939471,-0.09500026702881037,0.36999988555908025,0,0.08706240666021725,-1.291666252744353,13.345999717712402,-1.3826754574718976,13.286999702453613,-1.5806435734941013,13.0649995803833,0.08706240666021725
1949,2003-05-20,13.116000175476074,13.170000076293945,13.0,13.0600004196167,15117103.0,-0.0018264967442620517,1.0731772559692032,-0.5600007629438287,60.301509644870116,55.530982020898875,0.10042592634938252,-0.09340943668771118,-0.17792799838912998,0.496113067845414,18.86020160437881,0.1700000762939453,0.09747196366112121,0.05485019683837855,-0.3896957473534517,0.4993961410302088,-0.16742277525753657,0.2771231689342937,-0.504735651083049,31.62803179503557,-31.315558622163973,0.22227297209591476,5,0.0839996337890625,-0.12600040435791016,-0.17599987983703613,-0.0710000991821289,0.49499988555908025,1,0.08119850305999599,-1.7272711509534564,13.140000343322756,-1.291666252744353,13.345999717712402,-1.3826754574718976,13.286999702453613,0.08119850305999599
1950,2003-05-21,13.114999771118164,13.149999618530273,12.970000267028807,13.0600004196167,17524292.0,-7.627358527950712e-05,1.8800115967681923,0.9821355585831063,60.26364029305869,56.75601511046615,0.06832188522779248,-0.09781801559302394,-0.14079385647016096,0.46966712114260467,19.105979563134234,0.17999935150146662,0.12857800157167,0.05409979820251465,-0.39031239711809285,0.49851199352312214,-0.1681062994577882,0.2763058958628175,-0.48756053568711977,32.95446417540715,-29.663910260189837,0.2222060976603036,5,0.08000040054321289,-0.125,-0.08999943733215332,-0.06999969482421875,0.3470001220703107,2,0.08288218926105251,1.0731772559692032,13.116000175476074,-1.7272711509534564,13.140000343322756,-1.291666252744353,13.345999717712402,0.08288218926105251
1951,2003-05-22,13.449999809265135,13.489999771118164,13.15999984741211,13.15999984741211,19533570.0,0.02554327441809856,-1.2758618421701684,5.272788749978293,65.56037696591522,58.40281936317418,-0.2570232895722171,-0.4156967828264566,-0.45094797499347195,0.09937366867856845,18.63193165604033,0.375,0.12913248788452591,0.3646998405456525,-0.10944109073147068,0.8388407718227757,0.12762937490709092,0.6017703061842141,-0.8067093570168318,92.307692307692,28.39800013148252,0.23707046563856143,5,-0.21999979019164861,-0.48000001907348455,-0.3499996662139875,-0.40499973297118963,-0.08799934387207031,3,0.032713794817641695,1.8800115967681923,13.114999771118164,1.0731772559692032,13.116000175476074,-1.7272711509534564,13.140000343322756,0.032713794817641695
1952,2003-05-23,13.52400016784668,13.59000015258789,13.359999656677244,13.489999771118164,14490909.0,0.005501885474419765,1.771084198915363,0.11724276276197344,63.47373929868376,60.00498778485168,-0.3278795401976744,-0.43190076461398164,-0.5021474721944337,-0.006670633136478088,17.235764946119538,0.2300004959106463,0.12236321310261467,0.38795018196105957,-0.041656843256115295,0.8175572071782344,0.17314666935247125,0.6027536945696479,-0.8468413428435824,89.35483920586606,27.242662809819592,0.21480351260858768,5,-0.24399995803833008,-0.504000186920166,-0.41899991035461426,-0.4790000915527344,-0.35200023651123047,4,0.03601001964467532,-1.2758618421701684,13.449999809265135,1.8800115967681923,13.114999771118164,1.0731772559692032,13.116000175476074,0.03601001964467532
1953,2003-05-26,13.486000061035154,13.630000114440918,13.460000038146973,13.5,11566479.0,-0.0028098274430571335,-4.151518654451926,-0.41175810613715536,56.95958539967732,60.966832202766234,-0.2680599570306672,-0.37683463346542645,-0.45572833115902434,-0.001164958817744477,16.091450775418455,0.1700000762939453,0.13630353880259172,0.3268500804901109,-0.12642063677324344,0.7801207977534652,0.10021472185843372,0.553485439121788,-0.7540707563769704,78.18180504580506,19.44754677685401,0.2266353586316768,5,-0.1859998703002912,-0.44600009918212713,-0.35100007057189764,-0.44099998474120916,-0.6669998168945295,0,-0.01305054431424535,1.771084198915363,13.52400016784668,-1.2758618421701684,13.449999809265135,1.8800115967681923,13.114999771118164,-0.01305054431424535
1954,2003-05-27,13.663999557495115,13.68000030517578,13.3100004196167,13.43000030517578,19936708.0,0.013198835507516549,1.781946207183357,-16.714305177109598,58.93511866060762,61.70919853319429,-0.38881073896263985,-0.5128441114063307,-0.6108486479520856,-0.20536521113483985,14.736374805586639,0.36999988555908025,0.1463551717622984,0.4614995956420884,-0.011351588130336765,0.9343507794145136,0.22507400375587494,0.6979251875283019,-0.8602245880543133,97.74637368718679,41.67716509346022,0.236425591886213,5,-0.33899927139282227,-0.5989995002746582,-0.4789993762969953,-0.6189994812011701,-0.842000007629391,1,-0.011270443032823874,-4.151518654451926,13.486000061035154,1.771084198915363,13.52400016784668,-1.2758618421701684,13.449999809265135,-0.011270443032823874
1955,2003-05-28,13.798999786376953,13.84000015258789,13.65999984741211,13.75,19434196.0,0.00987999365147707,1.7480853789930404,0.2094014655657263,68.07191161637363,61.6128947761063,-0.4567788240409474,-0.5989265495991205,-0.7344369726991911,-0.3599636946575018,13.435193006650708,0.18000030517578125,0.1753641459308639,0.5459498405456547,0.044385961484476155,1.0475137196068331,0.2951679010150645,0.7967317800762448,-0.9076022833626531,93.97053708669456,38.5707218966701,0.2507819395305893,5,-0.3939995765686035,-0.6539998054504395,-0.6639997959136963,-0.7539997100830078,-0.9589996337890625,2,-0.013624155971608931,1.781946207183357,13.663999557495115,-4.151518654451926,13.486000061035154,1.771084198915363,13.52400016784668,-0.013624155971608931
1956,2003-05-29,13.831000328063965,13.880000114440918,13.729999542236328,13.729999542236328,11963410.0,0.00231904791524129,-1.9702852502667434,2.06124951342935,67.34304746296728,62.420447109324215,-0.45091647712989946,-0.5784385475653764,-0.7512913901373146,-0.4138586714120436,12.109024353471959,0.15000057220458984,0.22108538743394313,0.5258003711700443,0.011110303740865746,1.0404904385992229,0.268455337455455,0.7831454048846336,-0.8257705071008345,91.40354164714701,36.5592249705429,0.2573450337145892,5,-0.40600013732910156,-0.6660003662109375,-0.7085003852844238,-0.7860002517700195,-0.7410001754760742,3,-0.026679229710288244,1.7480853789930404,13.798999786376953,1.781946207183357,13.663999557495115,-4.151518654451926,13.486000061035154,-0.026679229710288244
1957,2003-05-30,13.720000267028807,13.90999984741211,13.649999618530273,13.800000190734865,18561451.0,-0.008025454298481338,-1.3636253294492995,-0.7920722898392337,67.6002678300965,63.16768857469445,-0.3143417040508538,-0.4228008413228057,-0.6301524951264419,-0.3236089148179264,10.228088303277369,0.26000022888183594,0.2552666118299296,0.37270030975341584,-0.13251759555913445,0.8779182150659661,0.1200913570971398,0.6253092624096919,-0.5923026049787854,68.33337306980079,10.737561194714893,0.2526089526562756,5,-0.28000020980834783,-0.5400004386901838,-0.6275002956390363,-0.6750001907348615,-0.3800001144409162,4,-0.02609327949475837,-1.9702852502667434,13.831000328063965,1.7480853789930404,13.798999786376953,1.781946207183357,13.663999557495115,-0.02609327949475837
1958,2003-06-02,13.822999954223633,13.850000381469727,13.720000267028807,13.850000381469727,14387670.0,0.007507265684414621,8.629485730432457,0.3375056624466388,75.40452455171122,64.84580134212123,-0.34673186572534576,-0.49062599571573173,-0.706520081832263,-0.4420048483047836,9.078746909826839,0.13000011444091975,0.23621172044183325,0.43740000724792516,-0.09077323127451642,0.9655732457703667,0.17331338798670437,0.701486626509146,-0.5701339425156782,85.50000397364677,21.120669091225338,0.264086619261221,6,-0.38299989700317383,-0.5780000686645508,-0.8480000495910645,-0.7779998779296875,-0.5620002746582031,0,-0.047095422487451466,-1.3636253294492995,13.720000267028807,-1.9702852502667434,13.831000328063965,1.7480853789930404,13.798999786376953,-0.047095422487451466
1959,2003-06-03,13.81999969482422,13.880000114440918,13.6899995803833,13.850000381469727,26271420.0,-0.00021704835486857643,3.2222269317170347,1.111118960158171,74.8191875903278,66.46308437515114,-0.2607925413155101,-0.46823642062679305,-0.6871409735861125,-0.4540157395237685,8.47560748102094,0.1900005340576172,0.2423077820497639,0.40684976577759,-0.15228879768960724,0.9659883292447873,0.1272804840439914,0.6864190475111887,-0.4619922694036003,65.38458716942445,-4.5007499037671295,0.27956928173359896,6,-0.28499984741211115,-0.5549998283386248,-0.8449997901916522,-0.7749996185302752,-0.5759992599487322,1,-0.07243122089637122,8.629485730432457,13.822999954223633,-1.3636253294492995,13.720000267028807,-1.9702852502667434,13.831000328063965,-0.07243122089637122
1960,2003-06-04,14.038000106811525,14.109999656677244,13.81999969482422,13.829999923706055,32139622.0,0.015774270390827017,-1.5438521641653784,-6.933180748935558,74.7527961118784,67.48446428025817,-0.37335929223475617,-0.6680339261229715,-0.8797019631159078,-0.6880356732838475,8.532690431400315,0.2899999618530238,0.2711483434826736,0.5915501594543482,-0.03279577447142046,1.2158960933801168,0.27937719249146475,0.9037231264172316,-0.591673893872267,84.34792524023332,13.851491752477855,0.31217296696288427,6,-0.32800006866455256,-0.6730003356933612,-1.1055002212524432,-0.9930000305175799,-0.9180002212524432,2,-0.0866220649446906,3.2222269317170347,13.81999969482422,8.629485730432457,13.822999954223633,-1.3636253294492995,13.720000267028807,-0.0866220649446906
1961,2003-06-05,13.937000274658205,14.109999656677244,13.84000015258789,14.109999656677244,51449836.0,-0.007194745076566367,2.121392700231021,-0.8317270659868444,68.95446406778852,68.09343369904758,-0.21904899677584666,-0.5378234749075173,-0.7467550071772724,-0.6056574821752712,8.452611086077495,0.2699995040893537,0.30543521753212133,0.4545002937316909,-0.1965114579392182,1.1055120454026,0.12899441789623722,0.7800061695671445,-0.37121284184610914,62.39144181032311,-6.23185941508067,0.3255058758354544,6,-0.22700023651123225,-0.5720005035400408,-1.0045003890991229,-0.8920001983642596,-0.6660003662109393,3,-0.07871135111226202,-1.5438521641653784,14.038000106811525,3.2222269317170347,13.81999969482422,8.629485730432457,13.822999954223633,-0.07871135111226202
1962,2003-06-06,13.993000030517578,14.119999885559082,13.93000030517578,13.989999771118164,28462180.0,0.00401806376951841,-2.0894443841393784,-0.017342601831282087,80.2696547079585,70.6834413999677,-0.22520786849611163,-0.567056595671227,-0.7740437769433974,-0.675703428413037,8.128547861942373,0.18999958038330256,0.3470217073316455,0.475050067901611,-0.2069287279618095,1.1570288637650314,0.13406066996990162,0.8160394658333203,-0.3292543974097555,70.46517095154451,-2.043708433044003,0.3409893979317101,6,-0.2779998779296875,-0.6230001449584961,-1.060500144958496,-0.9479999542236328,-0.5530004501342773,4,-0.06453225726865719,2.121392700231021,13.937000274658205,-1.5438521641653784,14.038000106811525,3.2222269317170347,13.81999969482422,-0.06453225726865719
1963,2003-06-09,13.732000350952148,13.989999771118164,13.6899995803833,13.979999542236328,42738964.0,-0.018652160294162168,1.2388103253172396,-82.65924984106802,68.71202469122923,71.769764292259,0.08309496455499854,-0.2756931121322612,-0.47484596490978603,-0.4239754803429534,7.6173106372072406,0.30300045013427734,0.3461120149039658,0.1858003616333015,-0.4816207402404835,0.8532214635070865,-0.147910189303591,0.519510912570194,0.3879995346069336,9.767614130338355,-65.10702561904742,0.33371055093689234,6,0.1529994010925293,-0.2070002555847168,-0.7995004653930664,-0.6870002746582031,-0.39900016784668146,0,-0.028546474537271438,-2.0894443841393784,13.993000030517578,2.121392700231021,13.937000274658205,-1.5438521641653784,14.038000106811525,-0.028546474537271438
1964,2003-06-10,13.777000427246096,13.890000343322756,13.699999809265135,13.699999809265135,41224596.0,0.0032770226583067608,-3.935039199415279,-0.31048737531053633,69.5858120393162,71.93797545036374,0.062368451832051974,-0.27667576047681663,-0.48907391483974827,-0.47609982334811995,6.989144001095907,0.19000053405762074,0.3490678074836495,0.1938504219055197,-0.43586756881268407,0.8235684126237235,-0.12100857345358307,0.5087094172646225,0.3429994583129865,20.232740724969805,-57.46827304615789,0.3148589953591021,6,0.10799932479858221,-0.2320003509521502,-0.8495004177093524,-0.7320003509521502,-0.6070003509521502,1,-0.037453780335246045,1.2388103253172396,13.732000350952148,-2.0894443841393784,13.993000030517578,2.121392700231021,13.937000274658205,-0.037453780335246045
1965,2003-06-11,13.854000091552734,13.979999542236328,13.770000457763672,13.829999923706055,39591312.0,0.005589000647366005,-1.9166721856497608,0.3116879899926783,64.10615352956025,71.57832056887405,-0.00671512364018767,-0.3072896337453628,-0.5475056289436253,-0.5560162199983552,6.420792706742853,0.20999908447265625,0.37474297896041264,0.23140006065368723,-0.3592893435617377,0.8220894648691122,-0.06394464145402523,0.5267447627613997,0.25739978790283224,38.13962669221625,-36.15582476310326,0.2953447021077121,6,0.03099966049194336,-0.30900001525878906,-0.8989999294281006,-0.8090000152587891,-0.5939998626708984,2,-0.044030579806996206,-3.935039199415279,13.777000427246096,1.2388103253172396,13.732000350952148,-2.0894443841393784,13.993000030517578,-0.044030579806996206
1966,2003-06-12,14.027999877929688,14.0600004196167,13.899999618530273,13.920000076293945,28007530.0,0.012559534085974766,-1.1621625104710356,4.499960263848049,66.44908112334394,71.45041093479044,-0.16743989278204197,-0.4457847941914235,-0.7096882931252697,-0.7324295598903632,6.555596502379803,0.20600032806396484,0.38940246907860576,0.36834983825683665,-0.22664839450759366,0.963348071021267,0.0708507218746206,0.6658489546390527,0.07497199554443412,78.60466457302036,5.9574253192830895,0.29749911638221527,6,-0.1230001449584961,-0.4829998016357422,-1.0104997158050537,-0.9829998016357422,-0.7209997177124023,3,-0.06472768750156366,-1.9166721856497608,13.854000091552734,-3.935039199415279,13.777000427246096,1.2388103253172396,13.732000350952148,-0.06472768750156366
1967,2003-06-13,14.062000274658205,14.25,14.0,14.0600004196167,16557885.0,0.002423752282890268,-3.0983373330102326,0.018517210320910783,68.84817603531098,70.72192776630153,-0.16519818544819032,-0.44627461705164073,-0.737390279055326,-0.7647264207650473,7.193814268892434,0.25,0.37809634846667883,0.3665502071380633,-0.23511154570551263,0.9682119599816392,0.06571933071627534,0.6673810835598513,-0.3720006942749041,66.42864563021679,-5.290544388694997,0.30083087642178813,6,-0.09200048446655451,-0.4520001411438006,-1.0070002079010028,-1.0170001983642596,-0.8810005187988299,4,-0.056250913864397956,-1.1621625104710356,14.027999877929688,-1.9166721856497608,13.854000091552734,-3.935039199415279,13.777000427246096,-0.056250913864397956
1968,2003-06-16,14.284000396728516,14.31999969482422,13.989999771118164,14.0,24443378.0,0.015787236362837298,-1.17104602720475,142.010491177747,69.72012215763289,70.15536494044655,-0.3519385576781975,-0.6094200110839765,-0.9566688854467138,-0.9777271116984263,7.218118451126484,0.32999992370605646,0.37272459241269296,0.5313503265380852,-0.06546850266891013,1.1281691557450806,0.23294091193458755,0.8297597411415829,-0.5828008079528804,94.1936605257205,24.70233698685807,0.2984094146034976,6,-0.27900075912475586,-0.639000415802002,-1.2190003395080566,-1.2390003204345703,-1.0240001678466797,0,-0.05908714596077147,-3.0983373330102326,14.062000274658205,-1.1621625104710356,14.027999877929688,-1.9166721856497608,13.854000091552734,-0.05908714596077147
1969,2003-06-17,14.180999755859375,14.4399995803833,14.130000114440918,14.420000076293945,28019248.0,-0.00721090996978202,1.2222237414203287,-0.8415492484788244,62.40258903844915,68.78311971006552,-0.21494905932050656,-0.44537599848878173,-0.8542796670565256,-0.8706575111824097,7.130465978387972,0.3099994659423828,0.3743733843981438,0.375099706649781,-0.1703821286825189,0.9205815419820809,0.10235878898363104,0.6478406243159309,-0.4550481628417966,61.34325915065939,-4.842931770327937,0.2727409176661496,6,-0.11600017547607422,-0.4759998321533203,-1.115999698638916,-1.2659997940063477,-1.0900001525878906,1,-0.059798292599471115,-1.17104602720475,14.284000396728516,-3.0983373330102326,14.062000274658205,-1.1621625104710356,14.027999877929688,-0.059798292599471115
1970,2003-06-18,14.20199966430664,14.289999961853027,14.079999923706055,14.18000030517578,30345164.0,0.0014808482341726048,1.121212996946315,-0.09204740433343388,62.132088546367335,68.02507798546317,-0.2349462933267965,-0.401342181481148,-0.8719844500834171,-0.8932051529261678,6.858996712722727,0.21000003814697266,0.3558329516327987,0.34174962043762136,-0.12478019530538553,0.8082794361806283,0.1084847125661188,0.5750145283091239,-0.4332051920471187,55.92593835378141,-6.778355238771326,0.2332649078715034,6,-0.13700008392333984,-0.49699974060058594,-1.1444997787475586,-1.4019994735717773,-0.9799995422363281,2,-0.07266579442375154,1.2222237414203287,14.180999755859375,-1.17104602720475,14.284000396728516,-3.0983373330102326,14.062000274658205,-0.07266579442375154
1971,2003-06-19,13.890000343322756,14.25,13.880000114440918,14.170000076293945,53202369.0,-0.02196868950560682,-1.4666643354642643,-12.727631350787863,54.91329830279014,65.20770505155558,0.07787428253597461,-0.05764443039917211,-0.5521880444253071,-0.5875214945723517,7.487521237015954,0.36999988555908203,0.33216894558312404,0.0077502727508562685,-0.4169446962918091,0.4324452417935216,-0.2045972117704764,0.22009775727218894,-0.08093356457580647,1.7857568605014738,-57.71942778903419,0.21234748452133262,6,0.1749992370605451,-0.185000419616701,-0.8325004577636737,-1.110000133514406,-0.7680006027221697,3,-0.045356378608282455,1.121212996946315,14.20199966430664,1.2222237414203287,14.180999755859375,-1.17104602720475,14.284000396728516,-0.045356378608282455
1972,2003-06-20,14.01099967956543,14.079999923706055,13.9399995803833,13.949999809265135,55475792.0,0.008711255093729386,-2.456784599988226,-0.21785688740842937,55.37756900229692,63.72609886389642,-0.04503970092251919,-0.14786964995221652,-0.6655321384692598,-0.7165601402966022,7.820483628094972,0.189999580383299,0.2943485108674757,0.10439963340759206,-0.2884610415773885,0.4972603083925726,-0.09203070408489822,0.30082997090008234,-0.16407693272029888,23.39280179563421,-31.468278653364724,0.19643033749248998,6,0.05900001525878906,-0.305999755859375,-0.928499698638916,-1.23099946975708,-0.7679996490478516,4,-0.05024620194481222,-1.4666643354642643,13.890000343322756,1.121212996946315,14.20199966430664,1.2222237414203287,14.180999755859375,-0.05024620194481222
1973,2003-06-23,13.3100004196167,13.359999656677244,13.0600004196167,13.130000114440918,49461794.0,-0.050032065946808535,1.1428610354223578,2.950830949142387,39.57482313539178,60.39154454123815,0.6591169033030084,0.5684108172181599,0.03684314987234316,-0.024931896931297715,8.46865825751737,0.9509992599487305,0.25469490605896183,-0.5877996444702145,-1.0256389914736097,-0.14996029746681927,-0.806719317971913,-0.368879970968516,1.1299991607666016,18.115953046023797,-33.95105981810504,0.21891967350169783,6,0.4399995803833008,0.39499950408935547,-0.21500062942504883,-0.5300002098083496,-0.12900066375732422,0,-0.00969201049514612,-2.456784599988226,14.01099967956543,-1.4666643354642643,13.890000343322756,1.121212996946315,14.20199966430664,-0.00969201049514612
1974,2003-06-24,13.510000228881836,13.59000015258789,13.300000190734865,13.390000343322756,67956848.0,0.015026281214113979,1.0714302744200335,0.6666649006061021,39.126845094542624,57.616065826236195,0.4662961880764147,0.3755361476059971,-0.16104014722168358,-0.22882793664415146,9.29493037037571,0.28999996185302557,0.19609421211670863,-0.3800998687744137,-0.8401069376257162,0.07990720007688878,-0.6101034032000658,-0.15009633434876157,0.9023993682861331,36.58536396257253,-10.927477309058887,0.2300035344256516,6,0.23999977111816406,0.19499969482421875,-0.41500043869018555,-0.7300000190734863,-0.3170003890991211,1,-0.018504810937423066,1.1428610354223578,13.3100004196167,-2.456784599988226,14.01099967956543,-1.4666643354642643,13.890000343322756,-0.018504810937423066
1975,2003-06-25,13.611000061035154,13.649999618530273,13.5,13.5,153534768.0,0.007475931194834473,-1.702694343253832,0.92500139077637,43.28664461849052,55.04246177014136,0.36565432748653315,0.27376580830268793,-0.25309681104950066,-0.33336785257412593,9.669092346852105,0.14999961853027344,0.1720804100608433,-0.2697000503540057,-0.7449753190712833,0.20557521836327197,-0.5073376847126436,-0.03206241599536774,0.7743515525817894,46.3025072026477,0.643961235544154,0.2376376343586384,6,0.13899993896484553,0.09399986267090021,-0.5160002708435041,-0.8309998512268049,-0.503999710083006,2,-0.03820442696582593,1.0714302744200335,13.510000228881836,1.1428610354223578,13.3100004196167,-2.456784599988226,14.01099967956543,-0.03820442696582593
1976,2003-06-26,13.461999893188475,13.68000030517578,13.449999809265135,13.510000228881836,18305172.0,-0.010947040421609433,-5.3888579829926115,-0.4324352189154123,39.46845382071508,51.77804819074181,0.47597834741015355,0.4149802163368488,-0.09940845465460235,-0.18419562269828837,9.97993380054128,0.23000049591064453,0.13736038238198844,-0.40025019645691096,-0.9109757893188082,0.11047539640498627,-0.6556129928878587,-0.14488740002596323,0.8968446965484649,39.411732256740294,-2.980515277221919,0.25536279643094834,6,0.2880001068115252,0.2880001068115252,-0.3694999217987043,-0.6819996833801252,-0.4849996566772443,3,-0.0178279433236066,-1.702694343253832,13.611000061035154,1.0714302744200335,13.510000228881836,1.1428610354223578,13.3100004196167,-0.0178279433236066
1977,2003-06-27,13.362000465393065,13.520000457763672,13.31999969482422,13.520000457763672,13380168.0,-0.007428274297194726,1.5316553493284821,3.2916434872446105,42.16101189790658,48.71592482855,0.5210327752052901,0.5130904427138923,0.004213819893161386,-0.08316684726630896,10.727286454739907,0.20000076293945135,0.10870569196275781,-0.482349634170534,-1.0372511389159076,0.07255187057483958,-0.7598003865432208,-0.2048988817978472,0.9708672409414696,48.709693793578545,2.100156074652027,0.2774507523726865,6,0.38799953460693537,0.38799953460693537,-0.26200056076049627,-0.582000255584715,-0.5160007476806623,4,-0.0179614366437173,-5.3888579829926115,13.461999893188475,-1.702694343253832,13.611000061035154,1.0714302744200335,13.510000228881836,-0.0179614366437173
1978,2003-06-30,13.17199993133545,13.520000457763672,13.170000076293945,13.329999923706055,23577728.0,-0.01421946770243776,-3.3210003002313546,0.9999999999999888,37.92413315511089,45.99609639706797,0.5997812764325765,0.6870441421617137,0.19570407314916594,0.10442148010251273,11.64475567704925,0.35000038146972656,0.052797870967907556,-0.6398001670837399,-1.2710909664317018,-0.008509367735777928,-0.9554455667577209,-0.3241547674097589,1.135410429264729,0.39212826352814595,-47.50687651639013,0.31564539967398064,6,0.5030002593994141,0.5780000686645508,-0.021999835968017578,-0.3919997215270996,-0.1849994659423846,0,0.005390229240225253,1.5316553493284821,13.362000465393065,-5.3888579829926115,13.461999893188475,-1.702694343253832,13.611000061035154,0.005390229240225253
1979,2003-07-01,12.819000244140625,13.270000457763672,12.770000457763672,13.199999809265135,25828936.0,-0.026799247573260132,-1.087686429727615,2.4113897691262904,31.391576660237916,42.580483965275825,0.8261414123784903,1.013151155059445,0.5473473515637792,0.448908076286088,13.029616900882838,0.5,-0.024631258054427008,-0.9427498817443851,-1.7144182957576746,-0.17108146773109567,-1.3285840887510307,-0.5569156747377395,1.4634619176398829,5.384592812438441,-41.941685412359305,0.38583420700664495,7,0.6909999847412109,0.7859997749328613,0.3509998321533203,0.03599977493286133,0.09000015258789062,1,0.028239293612948746,-3.3210003002313546,13.17199993133545,1.5316553493284821,13.362000465393065,-5.3888579829926115,13.461999893188475,0.028239293612948746
1980,2003-07-02,12.821999549865724,13.050000190734865,12.770000457763672,12.90999984741211,24742162.0,0.00023397345096931588,-1.9166869489631377,0.2309721732034697,26.89652551665624,39.46750921126095,0.678113981650144,0.9637954658054646,0.5459644120294076,0.4404722148958271,13.674276150598958,0.2799997329711932,-0.13003280762737646,-0.8789505481719946,-1.7448394308055146,-0.013061665538474543,-1.3118949894887546,-0.44600610685523456,1.3999641437541097,5.7141869034296615,-36.10007240079419,0.4329444413167597,7,0.6030006408691388,0.7830004692077619,0.37300062179565074,0.13300085067748846,0.23300075531005504,2,0.028934667208039055,-1.087686429727615,12.819000244140625,-3.3210003002313546,13.17199993133545,1.5316553493284821,13.362000465393065,0.028934667208039055
1981,2003-07-03,12.84000015258789,13.020000457763672,12.789999961853027,12.970000267028807,31967904.0,0.0014038842110515315,1.0,1.4772690327824534,26.44562287408388,36.25284853034839,0.5537391473086011,0.9058393650818317,0.5349162613313574,0.4192081728975605,14.353773587218033,0.23000049591064453,-0.2224315951838154,-0.8060999393463142,-1.7449370201482068,0.13273714145557847,-1.2755184797472605,-0.33668139894536786,1.3238850115976977,9.333292643229168,-28.154274822016585,0.46941854040094605,7,0.38500022888183594,0.7649998664855957,0.434999942779541,0.1549997329711914,0.5979995727539045,3,0.02079440772517782,-1.9166869489631377,12.821999549865724,-1.087686429727615,12.819000244140625,-3.3210003002313546,13.17199993133545,0.02079440772517782
1982,2003-07-04,13.09000015258789,13.149999618530273,12.81999969482422,12.850000381469727,17929760.0,0.019470404753041404,-1.1999910990736822,-1.8461504603308765,27.23109781025714,34.881323494222315,0.17808384881741546,0.6163192353086657,0.30952086016908,0.16445931671965397,14.850693608729049,0.3299999237060529,-0.31934027495126216,-0.5109499454498287,-1.4662519028429344,0.4443520119432769,-0.9886009241463807,-0.033298966753276815,1.0181296233408208,42.6666259765625,11.841749619899812,0.4776509786965526,7,0.13500022888183594,0.5149998664855957,0.2049999237060547,-0.07500028610229492,0.6969995498657227,4,-0.008632537414777652,1.0,12.84000015258789,-1.9166869489631377,12.821999549865724,-1.087686429727615,12.819000244140625,-0.008632537414777652
1983,2003-07-07,13.34000015258789,13.40999984741211,13.079999923706055,13.079999923706055,23615281.0,0.019098548287684647,-1.538458716942376,1.0833353201567206,34.81400404476793,34.40211893313624,-0.07511199971341576,0.35357369890094503,0.07093523394289392,-0.0885167723359288,16.052933175214807,0.3299999237060547,-0.38234781667427775,-0.2413499355316162,-1.2014043406798116,0.7187044696165792,-0.7213771381057139,0.2386772670424815,0.7146044506142193,89.06253725293851,59.53282546327415,0.4800272025740981,7,-0.11499977111816406,0.2649998664855957,-0.03000020980834961,-0.3100004196166992,0.4239997863769549,0,-0.03703151643365277,-1.1999910990736822,13.09000015258789,1.0,12.84000015258789,-1.9166869489631377,12.821999549865724,-0.03703151643365277
1984,2003-07-08,13.26099967956543,13.470000267028807,13.220000267028807,13.31999969482422,21427148.0,-0.005922074371725983,-2.546128456252278,-0.22692293584712564,33.35690252273535,33.29881425583011,-0.03927710728987144,0.4131152332548851,0.1679854437151569,-0.017165380414883913,17.247767497313426,0.25,-0.4646280742229276,-0.29455037117004323,-1.2601839160776276,0.6710831737375411,-0.7773671436238345,0.18826640128374805,0.7422207578191422,70.1427650840666,42.13638671188197,0.482816772453792,7,-0.035999298095703125,0.34400033950805664,0.08150029182434082,-0.23099994659423828,0.4470005035400373,1,-0.02066203308899739,-1.538458716942376,13.34000015258789,-1.1999910990736822,13.09000015258789,1.0,12.84000015258789,-0.02066203308899739
1985,2003-07-09,13.244000434875488,13.34000015258789,13.199999809265135,13.279999732971193,20131756.0,-0.0012818976774531254,-1.2580600504521882,0.6101574370413592,37.243276062602014,33.05157228270644,-0.08919081319954891,0.40271929813973273,0.20349917455047795,-0.003377207444328789,18.16949412643347,0.14000034332275568,-0.4557709303920312,-0.2810496330261234,-1.245525431386925,0.6834261653346783,-0.7632875322065242,0.20118826615427743,0.709891203324247,66.76474548126889,33.97757745591961,0.4822378991804009,7,-0.0989999771118164,0.36099958419799805,0.15599942207336426,-0.21400070190429688,0.7359991073608398,2,-0.025294475018651896,-2.546128456252278,13.26099967956543,-1.538458716942376,13.34000015258789,-1.1999910990736822,13.09000015258789,-0.025294475018651896
1986,2003-07-10,13.119999885559082,13.239999771118164,13.029999732971193,13.229999542236328,17123536.0,-0.009362771462153918,2.2307669735538735,3.05560559499826,32.42603189675181,31.969907838133686,-0.021014635404277726,0.47980685417821256,0.3449550413923248,0.11536526928861335,18.99412901089612,0.2140007019042951,-0.46508283468229195,-0.35965018272399973,-1.309818962879321,0.5905185974313216,-0.8347345728016613,0.11543420735366183,0.7865361054232114,46.15383486776948,11.67526792071348,0.4750843900776608,7,0.025000572204589844,0.4850001335144043,0.41750001907348633,0.009999752044677734,0.8599996566772461,3,-0.004954236352916919,-1.2580600504521882,13.244000434875488,-2.546128456252278,13.26099967956543,-1.538458716942376,13.34000015258789,-0.004954236352916919
1987,2003-07-11,13.270999908447266,13.300000190734865,13.06999969482422,13.119999885559082,13012710.0,0.011509148186379603,1.2009554968446328,-1.3727317652566693,49.017619196098046,33.202517398243366,-0.20817210098914174,0.2809110926601228,0.21062344250469778,-0.04613566774952105,19.111316486598596,0.23000049591064453,-0.49407376488177235,-0.1691001415252682,-1.0823381543796877,0.7441378713291513,-0.6257191479524771,0.2875188649019407,0.5900746612062822,54.77270067233961,17.471543057504604,0.4566190064272097,7,-0.1509995460510254,0.3340001106262207,0.26649999618530273,-0.14100027084350586,0.8330001831054688,4,0.012583815691855404,2.2307669735538735,13.119999885559082,-1.2580600504521882,13.244000434875488,-2.546128456252278,13.26099967956543,0.012583815691855404
1988,2003-07-14,13.4399995803833,13.460000038146973,13.229999542236328,13.329999923706055,15851905.0,0.012734509313685027,2.066661580423048,0.7284744371111883,48.20878542176183,35.07109614952381,-0.37454563479504444,0.04789455403833642,0.054829067637751194,-0.22626104612930575,18.80106973337703,0.23000049591064453,-0.497960140332367,0.04209957122802699,-0.7804424154809002,0.8646415579369542,-0.3691714221264366,0.4533705645824906,0.3774320247946523,93.18167040188689,53.485343604114234,0.41127099335446377,7,-0.31999921798706055,0.16500043869018555,0.10250043869018555,-0.30499982833862305,0.6319999694824237,0,0.025818462269655562,1.2009554968446328,13.270999908447266,2.2307669735538735,13.119999885559082,-1.2580600504521882,13.244000434875488,0.025818462269655562
1989,2003-07-15,13.333000183105467,13.4399995803833,13.270000457763672,13.4399995803833,18350268.0,-0.007961264926972689,2.1775715928233375,-0.9727248294218276,42.908163066706635,36.850166988418295,-0.20894007537537362,0.0928679573667619,0.16722824842956818,-0.13038802065132415,18.09543943909156,0.1699991226196289,-0.5085568640223848,-0.022499847412111862,-0.7578829383939212,0.7128832435696975,-0.3901913929030165,0.3451916980787928,0.44253417617591495,70.46517095154398,30.298933013825547,0.36769154549090466,7,-0.203000068664549,0.27199983596801935,0.3719997406005877,-0.19800043106078924,0.5120000839233398,1,0.032325789390261095,2.066661580423048,13.4399995803833,1.2009554968446328,13.270999908447266,2.2307669735538735,13.119999885559082,0.032325789390261095
1990,2003-07-16,13.170000076293945,13.359999656677244,13.079999923706055,13.329999923706055,25790739.0,-0.012225313475811905,1.5454600625959345,1.4953340998422169,42.60385102962096,38.64552567236686,0.009627622766815946,0.1840240817797536,0.33052489932239837,0.022149383689178848,17.795863683818304,0.27999973297118963,-0.49502866577988947,-0.13389997482299876,-0.7551621578721708,0.48736220822617327,-0.44453106634758477,0.17673111670158725,0.5653129269267279,32.55819627047043,-7.3852586845382575,0.3106310915245858,7,-0.02500009536743164,0.434999942779541,0.5449998378753662,-0.03500032424926758,0.7109994888305664,2,0.04085042548936069,2.1775715928233375,13.333000183105467,2.066661580423048,13.4399995803833,1.2009554968446328,13.270999908447266,0.04085042548936069
1991,2003-07-17,13.260000228881836,13.289999961853027,13.140000343322756,13.239999771118164,19663308.0,0.006833724530487473,2.7499940395297937,-0.12500298023508094,47.40325230175934,40.88687617142266,-0.01623777820806005,0.04680566119114182,0.24690233466734313,-0.08330921891925058,18.405890610571856,0.14999961853027166,-0.42354774457900923,-0.012399816513061879,-0.56906478427282,0.5442651512466963,-0.29073230039294096,0.2659326673668172,0.4367002725205573,48.718042768587225,9.475182612313617,0.2783324838798792,7,-0.010000228881835938,0.3449997901916504,0.4549996852874756,-0.05000019073486328,0.7100000381469709,3,0.054298589813463805,1.5454600625959345,13.170000076293945,2.1775715928233375,13.333000183105467,2.066661580423048,13.4399995803833,0.054298589813463805
1992,2003-07-18,13.307000160217285,13.369999885559082,13.210000038146973,13.210000038146973,101107760.0,0.003544489481461577,-2.298961774421897,4.849895098226207,53.70676255436104,42.98607156137745,-0.03265298933808225,-0.05864726478107585,0.20476542240664486,-0.13833827816660005,18.937187325795584,0.15999984741210938,-0.3348044616415873,0.06980009078979421,-0.3661616270512589,0.5057618086308473,-0.14818076813073233,0.28778094971032075,0.35263233943955896,59.73688635468141,14.936089807854742,0.21798085892052693,7,-0.057000160217285156,0.29799985885620117,0.4179997444152832,-0.032000064849853516,0.5929994583129883,4,0.050574838349446205,2.7499940395297937,13.260000228881836,1.5454600625959345,13.170000076293945,2.1775715928233375,13.333000183105467,0.050574838349446205
1993,2003-07-21,13.180999755859375,13.399999618530273,13.149999618530273,13.390000343322756,16866012.0,-0.009468730956703642,1.183414333487421,-2.154642520056649,61.35506721789127,46.09697874972811,0.07646214476707591,0.060284001239310214,0.3380368305120598,-0.014522903123907582,18.3359883590266,0.25,-0.24320441583507524,-0.04975028038024831,-0.484993459341613,0.38549289858111635,-0.26737186986093064,0.16787130910043402,0.44304746212174173,28.05553568732168,-20.833454335962465,0.21762158948068253,7,0.06400012969970703,0.42400026321411133,0.6090002059936523,0.16900014877319336,0.6389999389648455,0,0.07002506280170873,-2.298961774421897,13.307000160217285,2.7499940395297937,13.260000228881836,1.5454600625959345,13.170000076293945,0.07002506280170873
1994,2003-07-22,13.260000228881836,13.300000190734865,13.119999885559082,13.220000267028807,16678915.0,0.005993511454800204,2.00000794729349,-0.19138683933143286,63.1137846970201,48.97147970910789,-0.003011724571877039,-0.04048167463052543,0.27153394845760204,-0.09798560568764003,18.54821104005836,0.18000030517578303,-0.1649086037699945,0.041750192642211914,-0.3736314002481844,0.45713178553260825,-0.16594060380298536,0.2494409890874092,0.32988511869058357,56.25014901175405,1.8213564647299023,0.20769079644519797,7,-0.015000343322753906,0.3449997901916504,0.5649995803833008,0.1249995231628418,0.5599994659423846,1,0.06123675014840946,1.183414333487421,13.180999755859375,-2.298961774421897,13.307000160217285,2.7499940395297937,13.260000228881836,0.06123675014840946
1995,2003-07-23,13.090999603271484,13.3100004196167,13.0600004196167,13.300000190734865,35571920.0,-0.012745144999488645,1.1833961478396668,-5.2250196695513464,56.89179861510439,51.68989823336929,0.15869145786148664,0.09229645455915403,0.45045562935480277,0.06712146428820454,19.040406709816285,0.25,-0.12886075717591794,-0.10125041007995605,-0.4762574804814417,0.27375666032152957,-0.288753945280698,0.08625312512078587,0.466090348708585,9.117428439196107,-48.90823803124931,0.18750353520074245,7,0.16900062561035156,0.43900060653686523,0.7940001487731934,0.3540000915527344,0.8990001678466797,2,0.0575968746931208,2.00000794729349,13.260000228881836,1.183414333487421,13.180999755859375,-2.298961774421897,13.307000160217285,0.0575968746931208
1996,2003-07-24,13.222000122070312,13.25,13.039999961853027,13.130000114440918,15863654.0,0.010006914885712037,1.8378428883490454,-0.4401901867644941,53.87778635697868,52.229916806800475,0.048814632907978606,-0.06071925276098966,0.3239461315657177,-0.06329810219698828,19.449170353676536,0.21000003814697266,-0.07633172280284839,0.04175009727478063,-0.31164963624092046,0.3951498307904817,-0.13494976948306991,0.21844996403263117,0.303606250141101,50.55564827398029,-9.023999079943856,0.17669986675785035,7,0.0279998779296875,0.28800010681152344,0.6629996299743652,0.22299957275390625,0.5380001068115234,3,0.0498411312184297,1.1833961478396668,13.090999603271484,2.00000794729349,13.260000228881836,1.183414333487421,13.180999755859375,0.0498411312184297
1997,2003-07-25,13.121999740600586,13.239999771118164,13.079999923706055,13.15999984741211,37306980.0,-0.007563181103198202,-1.6229538952206743,-0.41304460500264334,42.97679968931886,51.64858505875125,0.1402001906329744,0.021480277748874954,0.42546607816326265,0.03943802229536253,19.54020830090747,0.15999984741210938,-0.0416587801480528,-0.04625024795532262,-0.3898270595277946,0.2973265636171494,-0.21803865374155862,0.12553815783091338,0.3733823950329178,22.77773804131003,-31.706330254795375,0.1717884057862356,7,0.11800003051757812,0.30300045013427734,0.7630000114440918,0.3229999542236328,0.6979999542236346,4,0.06462433647246879,1.8378428883490454,13.222000122070312,1.1833961478396668,13.090999603271484,2.00000794729349,13.260000228881836,0.06462433647246879
1998,2003-07-28,13.243000030517578,13.350000381469727,13.199999809265135,13.229999542236328,25827164.0,0.009221177587940943,-3.109607294959742,-0.34211715103147117,49.43539432055866,52.373832975845914,-0.01305621000002155,-0.09900412648153534,0.314063709033789,-0.0719797160826996,19.0773108007198,0.22800064086914062,0.0226586099062267,0.07120003700256383,-0.2740032827616705,0.4164033567667982,-0.10140162287955334,0.243801696884681,0.223366838001132,65.48380447857159,12.444246766776267,0.17260165988211698,7,-0.023000240325927734,-0.017999649047851562,0.6444997787475586,0.20199966430664062,0.5970001220703125,0,0.04961108408205739,-1.6229538952206743,13.121999740600586,1.8378428883490454,13.222000122070312,1.1833961478396668,13.090999603271484,0.04961108408205739
1999,2003-07-29,13.180999755859375,13.350000381469727,13.130000114440918,13.25,16362740.0,-0.0046817393729009504,-1.5731096561185907,-5.307511737089202,48.07807896921889,52.982080524690126,0.02806688272725566,-0.008952208863952649,0.3859130597234266,0.0011601103410860958,17.82433792798414,0.2200002670288086,0.023061893361518315,-0.008900213241577859,-0.31155517295347757,0.29375474647032185,-0.16022769309752682,0.1424272666143711,0.2575124562291329,45.483742951279616,-5.579266216800711,0.15132747985594958,7,0.03900003433227539,0.04400062561035156,0.5465002059936523,0.26399993896484375,0.699000358581543,1,0.048478867369737166,-3.109607294959742,13.243000030517578,-1.6229538952206743,13.121999740600586,1.8378428883490454,13.222000122070312,0.048478867369737166
2000,2003-07-30,13.192999839782715,13.270000457763672,13.140000343322756,13.1899995803833,12927348.0,0.000910407719111328,-1.5243051054610626,-0.04348186643078284,52.39030263968153,53.53619722890371,0.021984295915315144,0.00871399566242026,0.38413681142391454,0.009998880374268992,16.503652844272022,0.1300001144409162,0.011898582642029254,-0.01545014381408727,-0.2637610469811751,0.23286075935300055,-0.13960559539763118,0.10870530776945664,0.21877190213279896,49.35473252547999,-2.2330350881172905,0.1241554515835441,7,0.026999950408935547,0.03200054168701172,0.5345001220703125,0.2519998550415039,0.8570003509521502,2,0.04752519234865926,-1.5731096561185907,13.180999755859375,-3.109607294959742,13.243000030517578,-1.6229538952206743,13.121999740600586,0.04752519234865926
2001,2003-07-31,13.107000350952148,13.329999923706055,12.979999542236328,13.260000228881836,33269352.0,-0.006518569686572717,1.3890870742630976,-50.99554990464081,44.39126691106444,52.50114215742631,0.09386980139468015,0.12199693122662758,0.4687719028494115,0.10866092207780831,15.314456275561783,0.35000038146972656,0.01815592036452429,-0.11479964256286657,-0.30052680051082525,0.07092751538509212,-0.2076632215368459,-0.021936063588887222,0.279100539597291,34.32446504147185,-16.16394299038454,0.09286357897397902,7,0.08299922943115234,0.11800003051757812,0.6204996109008789,0.3379993438720703,0.8529996871948242,3,0.06736853563156209,-1.5243051054610626,13.192999839782715,-1.5731096561185907,13.180999755859375,-3.109607294959742,13.243000030517578,0.06736853563156209
2002,2003-08-01,12.97700023651123,13.15999984741211,12.93000030517578,13.149999618530273,19322762.0,-0.009918372698561329,1.3834169240271956,1.130715817293308,33.73160175481159,49.43186821708412,0.19236602221958243,0.25623459497398926,0.5934832585573631,0.24900368089403457,14.648248248467633,0.2299995422363299,0.03410854386205742,-0.23914976119995046,-0.44728257082743816,-0.03101695157246276,-0.3432161660136952,-0.13508335638620572,0.3844566367267781,11.190457809002151,-32.497267264901524,0.10406640481374405,8,0.16300010681152344,0.1680002212524414,0.7729997634887695,0.4679994583129883,1.0430002212524414,4,0.060337518540502844,1.3890870742630976,13.107000350952148,-1.5243051054610626,13.192999839782715,-1.5731096561185907,13.180999755859375,0.060337518540502844
2003,2003-08-04,12.845999717712402,13.09000015258789,12.8100004196167,13.06999969482422,16600954.0,-0.010094822872103615,1.1212029260363046,1.294802180779821,33.1721032127612,46.10501471883313,0.3026794251937748,0.3671523512794721,0.7187887828463317,0.38255275949153145,15.044269285320306,0.2799997329711914,0.02778177828532158,-0.3454502582550045,-0.6030656643992636,-0.08783485211074549,-0.47425796132713316,-0.2166425551828759,0.491798898906632,6.666537155330598,-32.24463438649029,0.12880770307212952,8,0.23400068283081055,0.29900074005126953,0.9040002822875977,0.5989999771118164,1.0340003967285156,0,0.07582126720498383,1.3834169240271956,12.97700023651123,1.3890870742630976,13.107000350952148,-1.5243051054610626,13.192999839782715,0.07582126720498383
2004,2003-08-05,12.987000465393065,13.039999961853027,12.850000381469727,12.899999618530273,16035336.0,0.010976237800024657,-1.0320884523390605,-0.38839667746645073,43.578979069417194,44.62581254709011,0.13285201854678697,0.21562708187188662,0.5678757294905328,0.25099791752523437,15.669061467572284,0.194000244140625,0.004697037006142324,-0.1907495498657248,-0.46159451452216516,0.08009541479071558,-0.32617203219394497,-0.055327067537504604,0.32808622487175576,34.03850280325463,-5.441796220556881,0.13542248232822005,8,0.09299993515014826,0.1329998970031756,0.725499629974367,0.4579992294311541,0.7829999923706072,1,0.06568103924134339,1.1212029260363046,12.845999717712402,1.3834169240271956,12.97700023651123,1.3890870742630976,13.107000350952148,0.06568103924134339
2005,2003-08-06,12.909000396728516,12.9399995803833,12.829999923706055,12.920000076293945,15019637.0,-0.0060060110779543985,3.313823023412372,-0.12643186775845128,37.579658244029226,42.814909423429064,0.20374668180380695,0.2816851098932709,0.6305006278699281,0.3313959767065757,16.29593714542394,0.15700054168700994,-0.027113988646437548,-0.2519996166229248,-0.546035673760807,0.04203644051495736,-0.3990176451918668,-0.10498158805398283,0.38428284423625847,19.038475293392683,-18.477150666321872,0.14701802856894136,8,0.17100000381469727,0.2109999656677246,0.6484997272491455,0.5359992980957031,0.9909992218017578,2,0.07521881539011188,-1.0320884523390605,12.987000465393065,1.1212029260363046,12.845999717712402,1.3834169240271956,12.97700023651123,0.07521881539011188
2006,2003-08-07,13.05500030517578,13.09000015258789,12.880000114440918,12.970000267028807,16772779.0,0.011309931362637915,1.7096825797241717,-7.727501300502861,41.666692947306395,42.669342007649895,0.035276325799808106,0.1376218603895598,0.46947344718701167,0.19021620136977546,16.188393889133312,0.21000003814697266,-0.06849865325589022,-0.10274972915649627,-0.40011195524430043,0.1946124969313079,-0.25143084220039924,0.045931383887406696,0.21735162446095124,70.00008174364596,33.837283516333905,0.14868111304390222,8,0.025000095367433417,0.0749998092651385,0.45999979972839533,0.3899993896484393,0.764999389648441,3,0.07621599864418305,3.313823023412372,12.909000396728516,-1.0320884523390605,12.987000465393065,1.1212029260363046,12.845999717712402,0.07621599864418305
2007,2003-08-08,13.437999725341795,13.510000228881836,13.100000381469727,13.130000114440918,47345320.0,0.029337373513057097,-1.2282656300615484,3.6235232079345456,57.263978125367224,43.53918465262863,-0.3332269683625171,-0.24477458391928586,0.07916582291927732,-0.18768292138876141,15.888945580396442,0.45499992370605646,-0.07755924068243125,0.27189970016479315,-0.047420400748720226,0.5912198010783065,0.11223964970803735,0.43155975062154894,-0.6679992675781232,89.71421097733906,50.356107875241435,0.1596600504567566,8,-0.2779994010925275,-0.2779994010925275,-0.022999525070188653,0.006999969482423651,0.18200016021728693,4,0.03884509030170413,1.7096825797241717,13.05500030517578,3.313823023412372,12.909000396728516,-1.0320884523390605,12.987000465393065,0.03884509030170413
2008,2003-08-11,13.786999702453613,13.850000381469727,13.449999809265135,13.479999542236328,27428416.0,0.025971125483331026,-1.1798418510135609,0.9967550261486738,62.92297323400915,45.188617348716434,-0.6670980033731944,-0.5970566728550359,-0.27655812319444095,-0.5220287718448908,16.552321153759024,0.41200065612793146,-0.08000202484836016,0.603549671173095,0.19603853701732632,1.0110608053288637,0.39979410409521066,0.8073052382509793,-1.0021992492675782,93.8234656135115,54.26391864950729,0.20375556707788436,8,-0.4569993019104004,-0.4569993019104004,-0.37199950218200684,-0.34200000762939453,-0.13700008392333984,0,0.016900033389323443,-1.2282656300615484,13.437999725341795,1.7096825797241717,13.05500030517578,3.313823023412372,12.909000396728516,0.016900033389323443
2009,2003-08-12,13.763999938964846,13.8100004196167,13.6899995803833,13.770000457763672,14376080.0,-0.0016682210767491323,1.7907028321763623,-0.01954565363933155,67.77601115591489,46.8981405171868,-0.617655925684014,-0.5693002280652539,-0.2605914995178722,-0.4896928896683992,17.251546367411176,0.12000083923339844,-0.052075969873712324,0.5589999198913596,0.0790448344678989,1.0389550053148202,0.3190223771796301,0.798977462603089,-0.936591488647462,91.56858785206478,46.168947205134074,0.23997754271173,8,-0.43399953842163264,-0.43399953842163264,-0.3489997386932391,-0.3190002441406268,-0.1540002822876012,1,0.008427795407618843,-1.1798418510135609,13.786999702453613,-1.2282656300615484,13.437999725341795,1.7096825797241717,13.05500030517578,0.008427795407618843
2010,2003-08-13,13.708000183105467,13.84000015258789,13.630000114440918,13.84000015258789,15720087.0,-0.004068566994166245,2.1818194954194725,21.998092816281442,63.366332478628856,49.006481135805075,-0.537438271616784,-0.4963778070681233,-0.21944849371488218,-0.4215221700813512,17.334186619734815,0.21000003814697266,-0.045022824558975216,0.47610015869140376,-0.053349836440268916,1.0055501538230764,0.2113751611255683,0.7408251562572392,-0.8396880555419894,85.36080832232985,38.935671626972926,0.26472499756583606,8,-0.3779997825622541,-0.3779997825622541,-0.29299998283386053,-0.19800043106078924,-0.1280002593994123,2,0.004522926307997777,1.7907028321763623,13.763999938964846,-1.1798418510135609,13.786999702453613,-1.2282656300615484,13.437999725341795,0.004522926307997777
2011,2003-08-14,13.979999542236328,13.989999771118164,13.739999771118164,13.75,15993973.0,0.019842380762884027,1.0,-1.7424211773545413,71.55778644018736,53.20939054529128,-0.7516207536880213,-0.750130504650194,-0.5001942359671361,-0.6761006314873583,17.585750883478248,0.2819995880126971,-0.02200524628015721,0.712099552154541,0.08558866613971716,1.3386104381693649,0.3988441091471291,1.025354995161953,-1.0724198845166004,98.87637800675502,47.4168626563457,0.3132554430074118,8,-0.5799994468688965,-0.5799994468688965,-0.604999303817749,-0.4499998092651367,-0.33999919891357244,3,-0.005722455388096348,2.1818194954194725,13.708000183105467,1.7907028321763623,13.763999938964846,-1.1798418510135609,13.786999702453613,-0.005722455388096348
2012,2003-08-15,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0,0.0,1.0,0.0,69.71641830646988,57.26987000014778,-0.6642344957833295,-0.7347994685315609,-0.5109262662724223,-0.660754238048785,18.170941629864767,0.0,-0.005481312635605917,0.6784495830535882,-0.024530692085695804,1.3814298581928721,0.3269594454839453,1.029939720623231,-1.007474677712695,98.14810563180045,46.46062982105701,0.35149013756964204,8,-0.5699996948242188,-0.5799994468688965,-0.604999303817749,-0.4499998092651367,-0.6199998855590838,4,-0.011444910776192585,1.0,13.979999542236328,2.1818194954194725,13.708000183105467,1.7907028321763623,13.763999938964846,-0.011444910776192585
2013,2003-08-18,14.104000091552734,14.119999885559082,13.970000267028807,14.010000228881836,15327382.0,0.00886985360348369,1.3809567060248542,100.0,73.8995456341367,60.63882184067218,-0.6604778799017907,-0.8285877966298685,-0.6360251328169468,-0.7626236939644127,18.747702262712025,0.1499996185302752,0.038996913709098635,0.7563001155853275,-0.02964998351372472,1.5422502146843797,0.3633250660358023,1.1492751651348527,-1.070426732633429,96.73473439184744,42.434088719027116,0.39297504954952606,8,-0.629000186920166,-0.6389999389648438,-0.7414999008178711,-0.574000358581543,-0.7040004730224609,0,-0.03431652033833532,1.0,13.979999542236328,1.0,13.979999542236328,2.1818194954194725,13.708000183105467,-0.03431652033833532
2014,2003-08-19,14.071999549865724,14.149999618530273,14.020000457763672,14.130000114440918,12568000.0,-0.0022688982897962617,1.6530556636823668,-0.6170281841608479,72.52689938077172,64.52184863364357,-0.5122537921001555,-0.7722277241545132,-0.606968111279329,-0.7127805570761083,19.291121163902286,0.12999916076660156,0.11718867492399809,0.6836996078491229,-0.16459402106248078,1.5319932367607265,0.25955279339332193,1.1078464223049238,-0.9515120688152372,84.99997249013805,28.8313884566862,0.4241468144558017,8,-0.5569996833801287,-0.5919995307922381,-0.7094993591308612,-0.541999816894533,-0.5619993209838885,1,-0.02998862598311247,1.3809567060248542,14.104000091552734,1.0,13.979999542236328,1.0,13.979999542236328,-0.02998862598311247
2015,2003-08-20,13.845000267028807,14.06999969482422,13.779999732971193,14.06999969482422,13697644.0,-0.016131274168430743,1.5777839943372387,3.8792627182743753,67.63862125681686,67.4076184458114,-0.15479899449373313,-0.512099924451876,-0.38809309820269,-0.47587954210079,19.275197992559175,0.29199981689453125,0.2094104520801885,0.4190002918243394,-0.4406044802042519,1.2786050638529307,-0.010802094189955369,0.8488026778386342,-0.6215615722303411,25.609886582494752,-31.945341102080064,0.4298023860142952,8,-0.22000026702880682,-0.3650002479553205,-0.47750020027160467,-0.2400002479553205,-0.40500068664550604,2,-0.016973680449194672,1.6530556636823668,14.071999549865724,1.3809567060248542,14.104000091552734,1.0,13.979999542236328,-0.016973680449194672
2016,2003-08-21,13.880999565124512,14.029999732971193,13.859999656677244,13.880000114440918,10688256.0,0.0026001659372614228,-7.292612579083936,-0.004442014334820999,72.62261497794326,69.11413365165318,-0.06851344179749752,-0.5230123693563709,-0.4375752472971417,-0.506201910899863,19.19325749178831,0.18499946594238637,0.2813848854171521,0.42204961776733363,-0.4549748256175761,1.2990740611522433,-0.016462603925120334,0.8605618394597876,-0.5649047779528651,27.297260376366044,-34.63060331572363,0.4385122216924548,8,-0.08099985122680664,-0.4009995460510254,-0.5059995651245117,-0.2759995460510254,-0.6109991073608398,3,-0.021684291538680456,1.5777839943372387,13.845000267028807,1.6530556636823668,14.071999549865724,1.3809567060248542,14.104000091552734,-0.021684291538680456
2017,2003-08-22,13.970000267028807,14.0,13.850000381469727,13.859999656677244,8935275.0,0.006411692579251005,-1.307701336619926,110.06106870229007,78.73212957103162,70.87070657798901,-0.08282357635305893,-0.5746902833962881,-0.5403986935553053,-0.5920002406226619,19.090660214092857,0.14999961853027344,0.38053335319554904,0.46865029335021724,-0.42167763507798206,1.3589782217784165,0.02348632913611759,0.9138142575643169,-0.5705149967212968,51.351511574258325,-16.84088269452255,0.4451639642140992,8,-0.08000040054321111,-0.4900002479553205,-0.5425002574920637,-0.3650002479553205,-0.75,4,-0.023622041331301746,-7.292612579083936,13.880999565124512,1.5777839943372387,13.845000267028807,1.6530556636823668,14.071999549865724,-0.023622041331301746
2018,2003-08-25,13.899999618530273,13.970000267028807,13.829999923706055,13.899999618530273,6834469.0,-0.005010783619220471,-1.0000136239781763,0.0,74.21749347985016,71.58642683620405,0.005466654309449481,-0.4774228915474694,-0.49247602052615136,-0.522285363539396,19.4851142144966,0.14000034332275213,0.4703667201131836,0.3657996654510498,-0.5328358579882124,1.264435188890312,-0.0835180962685822,0.8151174271706818,-0.42546291340048725,32.43241153379198,-38.42454774952731,0.4493177617196312,8,-0.009999752044677734,-0.4199995994567871,-0.4724996089935303,-0.2949995994567871,-0.7799997329711914,0,-0.03884891918508748,-1.307701336619926,13.970000267028807,-7.292612579083936,13.880999565124512,1.5777839943372387,13.845000267028807,-0.03884891918508748
2019,2003-08-26,13.81999969482422,13.979999542236328,13.75,13.90999984741211,11439960.0,-0.005755390352630174,1.0,-100.0,74.13883725467011,72.78337181131974,0.10532116031516914,-0.3658536407652253,-0.4326183518862958,-0.4441250716649936,19.507315524136516,0.22999954223632812,0.504651410479612,0.2538497447967547,-0.6373183397569182,1.1450178293504276,-0.19173429748008175,0.6994337870735912,-0.27791669835438526,21.87492549412341,-53.24255875284896,0.4455840422768368,8,0.12499999999999822,-0.3399996757507342,-0.39499974250793635,-0.2149996757507342,-0.2799997329711932,1,-0.03039074425242161,-1.0000136239781763,13.899999618530273,-1.307701336619926,13.970000267028807,-7.292612579083936,13.880999565124512,-0.03039074425242161
2020,2003-08-27,13.81999969482422,13.850000381469727,13.729999542236328,13.850000381469727,9174944.0,0.0,6.999872846334796,0.3333403975755389,71.97012439950268,72.82918714013256,0.13731966427969056,-0.3335744545827968,-0.45385289001000473,-0.44416311973155764,19.497193455730976,0.12000083923339844,0.4983477751904921,0.22249975204467987,-0.6574404233321101,1.1024399274214698,-0.21747033564371598,0.6624698397330757,-0.21712503614834056,30.000031789124083,-43.8742740389726,0.43997008768839513,8,0.11999988555908025,-0.3399996757507342,-0.39499974250793635,-0.2149996757507342,-0.3699998855590856,2,-0.022431220896371173,1.0,13.81999969482422,-1.0000136239781763,13.899999618530273,-1.307701336619926,13.970000267028807,-0.022431220896371173
2021,2003-08-28,13.989999771118164,13.989999771118164,13.8100004196167,13.850000381469727,12578611.0,0.01230101881678114,1.5714305177111716,-4.666539513001738,68.0628301660692,72.64545512453248,-0.03476903771413653,-0.4574861575777529,-0.6334916893718923,-0.6092213010326102,19.107577175455198,0.17999935150146484,0.4894173046803587,0.348349857330323,-0.5164448247231039,1.2131445393837499,-0.08404748369639137,0.7807471983570373,-0.3324126164568444,96.2962178047161,23.416559030832303,0.43239734102671373,8,-0.05000019073486328,-0.5099997520446777,-0.5949995517730713,-0.38499975204467773,-0.439999580383299,3,-0.03931380984510935,6.999872846334796,13.81999969482422,1.0,13.81999969482422,-1.0000136239781763,13.899999618530273,-0.03931380984510935
2022,2003-08-29,13.760000228881836,14.039999961853027,13.760000228881836,14.029999732971193,13745268.0,-0.016440282058556854,-1.0740759055507478,-1.9285762942779419,49.041891971466924,69.88349360645806,0.17963200455725925,-0.17477955710289628,-0.41990298162356865,-0.37641339489679027,18.52603914863942,0.2799997329711914,0.49176929124345037,0.07920031547546458,-0.7278703987274202,0.8862710296783494,-0.3243350416259787,0.48273567257690786,-0.053171827833621066,9.67762775373086,-58.051407417285716,0.40353535710144267,8,0.17999935150146484,-0.2800002098083496,-0.38000011444091797,-0.1550002098083496,-0.310000419616701,4,-0.03561044789008572,1.5714305177111716,13.989999771118164,6.999872846334796,13.81999969482422,1.0,13.81999969482422,-0.03561044789008572
2023,2003-09-01,13.81999969482422,13.93000030517578,13.789999961853027,13.789999961853027,9339190.0,0.0043604262314216324,-8.333439298089337,-0.11111032619254245,51.9363689125732,67.59565688776934,0.08393744925638735,-0.16661019837543023,-0.4733556800417311,-0.43238082583762427,17.518961587215383,0.17000007629394354,0.45172577235621425,0.09049978256225799,-0.6157171691689065,0.7967167342934225,-0.26260869330332426,0.44360825842784024,-0.06885417202779998,29.032267988273468,-34.2072695375312,0.3531084758655819,9,0.07999992370605291,-0.3399996757507342,-0.48749971389770685,-0.2149996757507342,-0.35999965667724787,0,-0.04341529964144075,-1.0740759055507478,13.760000228881836,1.5714305177111716,13.989999771118164,6.999872846334796,13.81999969482422,-0.04341529964144075
2024,2003-09-02,13.84000015258789,13.880000114440918,13.729999542236328,13.81999969482422,14383186.0,0.001447211158127626,2.0,0.6666878596177924,54.68085048820021,66.15590458014526,0.03080669849630624,-0.1258835879998248,-0.4928895611211743,-0.4489903733794769,16.341180401572032,0.15000057220458984,0.4176101978774156,0.06785025596618688,-0.5466329706522046,0.6823334825845784,-0.23939135734300798,0.37509186927538174,0.3099994659423828,35.48401982409347,-23.926364338854633,0.3072416133091955,9,0.04499959945678711,-0.3600001335144043,-0.6175000667572021,-0.2350001335144043,-0.38000011444091797,1,-0.05202314010771003,-8.333439298089337,13.81999969482422,-1.0740759055507478,13.760000228881836,1.5714305177111716,13.989999771118164,-0.05202314010771003
2025,2003-09-03,13.880000114440918,13.949999809265135,13.829999923706055,13.84000015258789,20397209.0,0.0028901706222559387,-2.99996821107838,1.9999523173757259,45.75554373582745,63.1706744421324,-0.004142003578392561,-0.09424059463422729,-0.5352045480579566,-0.4825541215268281,15.143399110915434,0.11999988555908025,0.36085549544816686,0.05930023193359446,-0.40250705477142823,0.5211075186386172,-0.171603411418916,0.2902038752861049,0.2615995025634774,48.38721585927478,-5.781851716823375,0.230903643352511,9,0.004999637603759766,-0.40000009536743164,-0.6575000286102295,-0.27500009536743164,-0.2200002670288086,2,-0.024495688024825713,2.0,13.84000015258789,-8.333439298089337,13.81999969482422,-1.0740759055507478,13.760000228881836,-0.024495688024825713
2026,2003-09-04,14.050000190734865,14.050000190734865,13.84000015258789,13.880000114440918,14683783.0,0.012247844012412967,1.4705875753121571,4.250005960470206,52.596462209255094,60.266711401935,-0.1649997775062353,-0.19592068363671977,-0.7007885088438339,-0.6464053348973575,14.916952805012212,0.21000003814697443,0.310004635959217,0.1795503139495871,-0.12125383907682696,0.48035446697600115,0.029148237436380953,0.32995239046279323,0.0833674247741687,100.0,49.270952456568324,0.15040207651320694,9,-0.16000032424926935,-0.5700001716613787,-0.8275001049041766,-0.44500017166137873,-0.310000419616701,3,-0.04270465290565584,-2.99996821107838,13.880000114440918,2.0,13.84000015258789,-8.333439298089337,13.81999969482422,-0.04270465290565584
2027,2003-09-05,13.960000038146973,14.06999969482422,13.890000343322756,14.010000228881836,14727146.0,-0.0064057047235659414,1.1176503587516458,-0.294118637031715,44.520546453877806,56.96705062127141,-0.08556545688086814,-0.06831077003655395,-0.6041032259856856,-0.550717241411931,15.890402068495248,0.17999935150146484,0.2808922984465916,0.06345014572143626,-0.1600044484455978,0.2869047398884703,-0.04827715136208077,0.1751774428049533,0.16530021589660748,67.64717432036676,21.798272567452486,0.11172729708351689,9,-0.06000041961669922,-0.48000001907348633,-0.752500057220459,-0.35500001907348633,-0.1099996566772461,4,-0.02936961649654335,1.4705875753121571,14.050000190734865,-2.99996821107838,13.880000114440918,2.0,13.84000015258789,-0.02936961649654335
2028,2003-09-08,14.020000457763672,14.029999732971193,13.899999618530273,13.970000267028807,12328815.0,0.004298024316099047,2.714355781413778,-1.0000000000000355,48.06262698187656,54.06969392429434,-0.14164962626007593,-0.11590273604219092,-0.6504582500838954,-0.6046230755186937,15.78424921801631,0.13000011444091975,0.2392537338367564,0.11180052757263148,-0.11190092748173619,0.33550198262699915,-5.01999545523546e-05,0.22365125509981532,0.09739378204376337,85.29434864073377,42.56376695538427,0.11185072752718365,9,-0.12000083923339844,-0.5400004386901855,-0.877500057220459,-0.41500043869018555,-0.21000003814697266,0,-0.040656250348614975,1.1176503587516458,13.960000038146973,1.4705875753121571,14.050000190734865,-2.99996821107838,13.880000114440918,-0.040656250348614975
2029,2003-09-09,13.880000114440918,14.050000190734865,13.850000381469727,14.050000190734865,14208948.0,-0.009985758826792868,1.3529378765609115,-3.3999885559517735,51.39441504478853,51.78350399599277,0.00866840310983008,0.03502962252388642,-0.48677801290401845,-0.4586736150598867,15.558800565453957,0.1999998092651385,0.17167533141839186,-0.033999824523926137,-0.2477532042187338,0.17975355517088154,-0.14087651437132998,0.0728768653234777,0.22964623141509577,20.833432674502543,-23.06879227686164,0.10687668984740412,9,0.01999950408935547,-0.3900003433227539,-0.7674996852874756,-0.27500009536743164,0.01999950408935547,1,-0.03025937124142908,2.714355781413778,14.020000457763672,1.1176503587516458,13.960000038146973,1.4705875753121571,14.050000190734865,-0.03025937124142908
2030,2003-09-10,13.770000457763672,13.949999809265135,13.770000457763672,13.880000114440918,15615220.0,-0.007925047245698535,-2.272725696401136,0.647056513592651,45.82396583137132,49.312519069915226,0.12385442438150918,0.15801379234300583,-0.35398513125784525,-0.3418351094674925,15.412306101767983,0.17999935150146307,0.11680690550755557,-0.14709949493408203,-0.34978548972001455,0.05558649985185049,-0.24844249232704918,-0.04575649754111488,0.3320529520199482,0.0,-44.10231963588262,0.10134299739296629,9,0.12999916076660156,-0.2800006866455078,-0.6700000762939453,-0.16500043869018555,0.08999919891357244,2,-0.022512738512068697,1.3529378765609115,13.880000114440918,2.714355781413778,14.020000457763672,1.1176503587516458,13.960000038146973,-0.022512738512068697
2031,2003-09-11,13.899999618530273,13.920000076293945,13.699999809265135,13.81999969482422,14745727.0,0.009440752102030991,2.666645474052322,-0.7272743035988152,47.44523159321408,49.135112361220465,-0.02263403890841964,0.022887386145393762,-0.45979082053720965,-0.4616472438197601,14.640916967466053,0.22000026702881037,0.06917347944436258,-0.013100337982177024,-0.21370664158576247,0.18750596562140842,-0.11340348978396975,0.0872028138196157,0.19461271390240142,54.05401922298713,10.419699917885445,0.1003031518017925,9,-0.014999866485595703,-0.38499975204467773,-0.7999992370605469,-0.2949995994567871,-0.09999942779540838,3,-0.017266171057891078,-2.272725696401136,13.770000457763672,1.3529378765609115,13.880000114440918,2.714355781413778,14.020000457763672,-0.017266171057891078
2032,2003-09-12,13.81999969482422,13.979999542236328,13.75,13.899999618530273,15615839.0,-0.005755390352630174,-1.090911455398247,-1.0,47.101450276911315,48.59789917948026,0.07461881132389436,0.09516508605844543,-0.36408769474919644,-0.3645889491812131,13.939842427692007,0.22999954223632812,0.02724388627162888,-0.08510026931762482,-0.28722885244904184,0.1170283138137922,-0.18616456088333422,0.015964022248084575,0.2588281366817533,34.28564421992317,-10.320923552874135,0.10106429156570872,9,0.06500005722045721,-0.19499969482422053,-0.7149994373321551,-0.2149996757507342,-0.07999992370605646,4,-0.005788706618858885,2.666645474052322,13.899999618530273,-2.272725696401136,13.770000457763672,1.3529378765609115,13.880000114440918,-0.005788706618858885
2033,2003-09-15,13.619999885559082,13.859999656677244,13.579999923706055,13.859999656677244,18361441.0,-0.014471766547146991,1.333333333333353,3.0000000000000444,43.33333545261089,47.33706417552589,0.27185346279095235,0.2709367124783739,-0.1584444129247835,-0.15674366524071104,12.674643670693703,0.27999973297118963,-0.021413102415730023,-0.26090006828308177,-0.47809453061320184,-0.04370560595296169,-0.3694972994481418,-0.15230283711802173,0.44367482505725775,8.510625346213985,-37.361476344997286,0.10859723116506044,9,0.2049999237060547,0.17999982833862305,-0.45999956130981445,-0.014999866485595703,0.15999984741211115,0,0.016886967536211772,-1.090911455398247,13.81999969482422,2.666645474052322,13.899999618530273,-2.272725696401136,13.770000457763672,0.016886967536211772
2034,2003-09-16,13.649999618530273,13.68000030517578,13.550000190734865,13.630000114440918,13158948.0,0.002202623584674157,2.2499672178049597,-0.08333134650994665,44.44443751869945,47.19138570695611,0.2369898513824289,0.2189252033897393,-0.17978890662354985,-0.17501928120799448,11.306713774097174,0.13000011444091442,-0.01777002145590778,-0.20980033874511683,-0.4307864187363837,0.011185741246150016,-0.32029337874075026,-0.09930729874948341,0.3846546048714501,23.25571595543863,-23.60689983381446,0.11049303999563383,9,0.16000032424926935,0.20000028610229492,-0.31999921798706055,-0.04499959945678711,-0.03999996185302912,1,0.011721670736841716,1.333333333333353,13.619999885559082,-1.090911455398247,13.81999969482422,2.666645474052322,13.899999618530273,0.011721670736841716
2035,2003-09-17,13.609999656677244,13.699999809265135,13.510000228881836,13.699999809265135,18984374.0,-0.0029304002176474553,3.222205738990339,-4.500119212245482,36.42855439865666,45.3949515057785,0.2622398616608219,0.2534092352744981,-0.1308720359563207,-0.12326507308980261,11.0719020791835,0.189999580383299,-0.024811359578643888,-0.2380502700805689,-0.4857280832365909,0.009627543075453104,-0.3618891766585808,-0.114211363502557,0.38588224411113003,21.276505082888246,-18.534462402979127,0.12383890657801118,9,0.18000030517578303,0.22000026702881037,-0.2799992561340314,-0.004999637603757989,-0.14999961853027166,2,0.021307859600918633,2.2499672178049597,13.649999618530273,1.333333333333353,13.619999885559082,-1.090911455398247,13.81999969482422,0.021307859600918633
2036,2003-09-18,13.579999923706055,13.600000381469727,13.470000267028807,13.579999923706055,31851318.0,-0.0022042420079321223,5.499856952126734,-0.0,42.49998013176615,45.170444136654986,0.2442437008167424,0.27373726610682425,-0.08812262642069157,-0.08156620940754777,10.896672102913419,0.1399993896484375,-0.039613936018703555,-0.25300002098083496,-0.5273875713839917,0.021387529422321805,-0.39019379618241246,-0.11580624577925747,0.3672938098916667,21.56859078524934,-21.143011812078242,0.1371937752015783,9,0.18000030517578125,0.23000001907348633,-0.2499995231628418,0.02500009536743164,-0.15999984741210938,3,0.020618537153480165,3.222205738990339,13.609999656677244,2.2499672178049597,13.649999618530273,1.333333333333353,13.619999885559082,0.020618537153480165
2037,2003-09-19,13.640000343322756,13.6899995803833,13.550000190734865,13.619999885559082,33718873.0,0.004418293074653246,1.333343929808916,100.0,42.500025828683526,44.55237734185577,0.1498344482704166,0.19789251887467252,-0.13928121546712724,-0.13083687273595146,10.563906348048887,0.13999938964843572,-0.042594978402739514,-0.17649960517883123,-0.4558429206244785,0.10284371026681605,-0.31617126290165487,-0.03682794745600759,0.25001817428669604,43.589831370555316,-0.8169150618392109,0.13967165772282358,9,0.11999988555908025,0.16999959945678533,-0.24000024795532404,-0.035000324249269354,-0.10000038146972834,4,0.011730193796544386,5.499856952126734,13.579999923706055,3.222205738990339,13.609999656677244,2.2499672178049597,13.649999618530273,0.011730193796544386
2038,2003-09-22,13.359999656677244,13.619999885559082,13.239999771118164,13.539999961853027,21875421.0,-0.02052790906142321,1.2352937876560939,-8.999809269501483,33.561627281878074,42.57095647931016,0.3647230373203598,0.45889106979604044,0.14104177060933232,0.15551619243198722,10.809627679305141,0.4000005722045916,-0.07806068795983379,-0.4295002937316905,-0.772089687690034,-0.08691089977334698,-0.6007949907108614,-0.25820559675251964,0.47961667086253,26.086929479936277,-18.6450851354121,0.17129469697917174,9,0.2500000000000018,0.33500003814697443,0.04500031471252619,0.245000362396242,0.3400001525878906,0,0.028443123069318288,1.333343929808916,13.640000343322756,5.499856952126734,13.579999923706055,3.222205738990339,13.609999656677244,0.028443123069318288
2039,2003-09-23,13.399999618530273,13.43000030517578,13.220000267028807,13.359999656677244,19274319.0,0.0029940091976752292,3.1999446876282973,-0.22222163353537833,33.561627281878145,41.20847441825536,0.27879266418319126,0.4066622119484986,0.10528499448191653,0.11878066370591789,11.481146483982679,0.21000003814697266,-0.09611461710821345,-0.3685003280639645,-0.7522370420723803,0.015236385944451314,-0.5603686850681715,-0.17663197105975748,0.3556703911104755,37.499900658831,-6.490103961912865,0.19186835700420748,9,0.20000028610229492,0.2850003242492676,0.07000041007995605,0.2050004005432129,0.25,1,0.02835821830288965,1.2352937876560939,13.359999656677244,1.333343929808916,13.640000343322756,5.499856952126734,13.579999923706055,0.02835821830288965
2040,2003-09-24,13.510000228881836,13.630000114440918,13.329999923706055,13.420000076293945,22285614.0,0.008209001006197703,-1.222219867474816,2.250005960470062,30.714294959084043,39.34948145890758,0.14307874821803424,0.2869589681067364,0.006148056439210237,0.011072664510276553,11.885030352692382,0.3000001907348633,-0.12505159250953746,-0.2429997444152825,-0.6426892972371014,0.15668980840653646,-0.44284452082619197,-0.04315496800437302,0.15996262194100197,61.702209686910436,23.772750467511926,0.19984477641090936,9,0.08999967575073242,0.13499975204467773,-0.012500286102294922,0.09499979019165039,0.189999580383299,2,0.007401882020818151,3.1999446876282973,13.399999618530273,1.2352937876560939,13.359999656677244,1.333343929808916,13.640000343322756,0.007401882020818151
2041,2003-09-25,13.4399995803833,13.520000457763672,13.34000015258789,13.350000381469727,21190698.0,-0.005181395063849625,-2.272743035988313,0.9999894036366719,31.159418286760058,37.578144571113,0.15753261604698743,0.33059191080625183,0.08352153116648253,0.08547302624334563,11.73116206866425,0.18000030517578125,-0.15401670618523866,-0.28550038337707484,-0.6921545335555059,0.12115376680135626,-0.4888274584662895,-0.08217330828786018,0.1900005340576172,46.80843292819045,12.115999384859961,0.20332707508921535,9,0.10000038146972479,0.2050004005432129,0.11250042915344238,0.16500043869018555,0.2200002670288086,3,0.001488129344353828,-1.222219867474816,13.510000228881836,3.1999446876282973,13.399999618530273,1.2352937876560939,13.359999656677244,0.001488129344353828
2042,2003-09-26,13.270000457763672,13.4399995803833,13.229999542236328,13.399999618530273,16022687.0,-0.012648744637444476,1.0000090826521344,-1.4444479766029819,24.832210899027118,35.52246406515925,0.2696682788874032,0.4869662806507993,0.2575549069845824,0.2578422134680949,11.739425410620601,0.21000003814697266,-0.17264899198424288,-0.4309995174407959,-0.8851686565131942,0.02316962163160241,-0.658084086976995,-0.20391494790459674,0.3599996566772461,12.195173010541975,-15.431530490532321,0.22708456953619882,9,0.189999580383299,0.3749995231628418,0.36999940872192383,0.33499956130981445,0.6599998474121076,4,0.011303663402853603,-2.272743035988313,13.4399995803833,-1.222219867474816,13.510000228881836,3.1999446876282973,13.399999618530273,0.011303663402853603
2043,2003-09-29,13.220000267028807,13.359999656677244,13.199999809265135,13.25,12561487.0,-0.0037679117565977416,-3.571381861282312,0.23076866646127223,26.428570455434198,33.520701058129774,0.28715944578066477,0.5161758747383551,0.3151535129889158,0.311813947160962,11.793088650561536,0.15999984741210938,-0.20826638692395782,-0.45099973678589045,-0.9492029193984575,0.04720344582667657,-0.700101328092174,-0.20189814547960694,0.34439987182617315,4.651265946310373,-22.850152077611277,0.24910159130628307,9,0.22999954223632812,0.4149994850158709,0.4649996757507342,0.3849997520446795,0.7100000381469727,0,0.024205725292026914,1.0000090826521344,13.270000457763672,-2.272743035988313,13.4399995803833,-1.222219867474816,13.510000228881836,0.024205725292026914
2044,2003-09-30,13.119999885559082,13.270000457763672,13.0,13.260000228881836,18325046.0,-0.007564325223133994,2.3749888241850594,4.666719649044452,26.618690228134056,32.43071615029393,0.3398075296099119,0.5897043891905351,0.4192001484050305,0.41730445169343255,12.457592737968888,0.2700004577636719,-0.24412162928135572,-0.5150001049041748,-1.063318205787306,0.03331799597895646,-0.7891591553457395,-0.24084105446261006,0.378808193969725,19.047597422355032,-11.439643071128433,0.27415905044156524,9,0.22499990463256836,0.41499996185302734,0.565000057220459,0.4850001335144043,0.6599998474121112,1,0.04420731164368741,-3.571381861282312,13.220000267028807,1.0000090826521344,13.270000457763672,-2.272743035988313,13.4399995803833,0.04420731164368741
2045,2003-10-01,13.539999961853027,13.539999961853027,13.109999656677244,13.170000076293945,26220369.0,0.03201220121626913,1.3243266928368822,-2.6428498443471096,39.285732532020496,32.07357752809997,-0.10187998714379987,0.15065024379245173,0.013658417464272432,0.004861410620263129,12.337060829189486,0.430000305175783,-0.25017543149560595,-0.07800002098083425,-0.6153072355317661,0.45930719357009764,-0.3466536282563002,0.1906535862946317,-0.5399999618530273,100.0,69.49915448183805,0.26865360727546556,10,-0.19500017166137695,-0.005000114440917969,0.1724998950958252,0.06500005722045898,0.3400001525878906,2,0.008124051476156025,2.3749888241850594,13.119999885559082,-3.571381861282312,13.220000267028807,1.0000090826521344,13.270000457763672,0.008124051476156025
2046,2003-10-02,13.449999809265135,13.609999656677244,13.369999885559082,13.56999969482422,22831279.0,-0.006646983223150271,1.4000000000000248,-0.3243241153379326,39.05326746026592,31.69060437605357,-0.036050736945179906,0.2038464316705788,0.11314602114057237,0.09842726348084874,11.66465009139765,0.2399997711181623,-0.2639421763400467,-0.1380001544952414,-0.6395598920602232,0.36355958306974046,-0.3887800232777323,0.11277971428724953,-0.44999980926513494,73.77050205509106,41.94120650646488,0.2507798687824912,10,-0.13499975204467596,0.08500003814697443,0.2599999904632586,0.15500020980835139,0.5200004577636719,3,0.018587360858383528,1.3243266928368822,13.539999961853027,2.3749888241850594,13.119999885559082,-3.571381861282312,13.220000267028807,0.018587360858383528
2047,2003-10-03,13.550000190734865,13.550000190734865,13.359999656677244,13.479999542236328,24052209.0,0.007434972705415488,4.428536395961734,-0.5833392938034927,47.79875458692767,33.27250740994797,-0.1678068979780054,0.07542189647237407,0.027214519025633876,0.0016682172987838584,10.886604682707366,0.19000053405762074,-0.26061643801689627,-0.017499780654905095,-0.48756701947509384,0.45256745816528365,-0.25253340006499947,0.21753383875518928,-0.525600204467775,90.16401644072967,53.09716599583024,0.23503361941009396,10,-0.23500013351440607,-0.015000343322755683,0.1599996089935285,-0.019999980926515448,0.3000001907348615,4,0.00811805572906632,1.4000000000000248,13.449999809265135,1.3243266928368822,13.539999961853027,2.3749888241850594,13.119999885559082,0.00811805572906632
2048,2003-10-06,13.449999809265135,13.56999969482422,13.40999984741211,13.56999969482422,14358760.0,-0.007380101849600584,1.6666666666666172,-1.714268197980961,43.97591918829809,34.42965095510574,-0.06000789635727166,0.13758373146725766,0.13651103869652736,0.10765056603999135,10.032176147116123,0.15999984741211115,-0.2709070933555324,-0.08900012969970916,-0.5101213908393945,0.3321211314399761,-0.2995607602695518,0.12156050087013348,-0.4021758361816392,73.77050205509106,33.51261340875347,0.21056063056984306,10,-0.13499975204467596,0.08500003814697443,0.2599999904632586,0.060000419616700995,0.3699998855590856,0,0.03568776971877674,4.428536395961734,13.550000190734865,1.4000000000000248,13.449999809265135,1.3243266928368822,13.539999961853027,0.03568776971877674
2049,2003-10-07,13.460000038146973,13.489999771118164,13.289999961853027,13.479999542236328,15518781.0,0.0007435114515725871,9.0,0.16666269301988715,45.398793106878124,36.061261860416195,-0.0677239066795341,0.0996119816209422,0.13811357774348387,0.10413439963531168,9.643394957888573,0.19999980926513672,-0.2872398105991323,-0.05799989700317454,-0.44828175607525544,0.33228196206890637,-0.2531408265392141,0.13714103253286503,-0.3896890377197266,70.00007629394567,26.211734742790625,0.19514092953604004,10,-0.1550002098083496,0.07499980926513672,0.22999978065490723,0.0,0.3199996948242205,1,0.03491829611417385,1.6666666666666172,13.449999809265135,4.428536395961734,13.550000190734865,1.4000000000000248,13.449999809265135,0.03491829611417385
2050,2003-10-08,13.460000038146973,13.619999885559082,13.380000114440918,13.390000343322756,26862211.0,0.0,-4.3333192048488955,-3.5000715273472003,46.25001117584829,37.73799440364822,-0.08444231947997949,0.07926046264575959,0.14956871185353648,0.11070026320055071,9.510310659087168,0.23999977111816406,-0.2644622634266085,-0.04249987602233851,-0.414853521413205,0.32985376936852795,-0.22867669871777174,0.14367694667309472,-0.3681014914697265,51.51518654451927,4.713112974318257,0.18617682269543329,10,-0.15000009536743164,0.07499980926513672,0.22249984741210938,0.0,0.3299999237060547,2,0.023774122876471848,9.0,13.460000038146973,1.6666666666666172,13.449999809265135,4.428536395961734,13.550000190734865,0.023774122876471848
2051,2003-10-09,13.65999984741211,13.739999771118164,13.399999618530273,13.539999961853027,25462834.0,0.01485882679779471,1.4285748345543783,1.7142915531335585,50.57469752401304,40.598270695313325,-0.27932752870505695,-0.14718782373686423,-0.03364332325816122,-0.0868530308526747,9.850898613830001,0.3400001525878906,-0.23838121668864964,0.16949992179870677,-0.16216084222570437,0.5011606858231179,0.003669539786502085,0.33533030381091145,-0.5364152204019526,82.22223164123182,33.567445793792885,0.16583038201220543,10,-0.28999996185302734,-0.125,0.022500038146972656,-0.19999980926513672,0.43000030517578125,3,0.016105437004853895,-4.3333192048488955,13.460000038146973,9.0,13.460000038146973,1.6666666666666172,13.449999809265135,0.016105437004853895
2052,2003-10-10,13.739999771118164,13.779999732971193,13.609999656677244,13.68000030517578,17961031.0,0.005856509853564118,1.4285831062670191,0.4999960263532402,62.337651078238935,44.588168542291626,-0.3192158282406865,-0.24610644654851477,-0.09138880573938302,-0.16509798091854577,9.950095266502606,0.17000007629394887,-0.2135358242887868,0.2534998416900631,-0.06301229226716032,0.5700119756472866,0.09524377471145229,0.41175590866867395,-0.5671019325793658,91.83673866586707,38.66139280890934,0.15825606697861128,10,-0.34999990463256836,-0.2049999237060547,-0.05499982833862305,-0.2799997329711914,0.1100006103515625,4,0.01673948324177621,1.4285748345543783,13.65999984741211,-4.3333192048488955,13.460000038146973,9.0,13.460000038146973,0.01673948324177621
2053,2003-10-13,13.850000381469727,13.90999984741211,13.75,13.75,16671847.0,0.008005866971176223,-2.199984741269145,1.6666878596178418,63.975157119078695,48.738887085729914,-0.3692874700392892,-0.35625804144380524,-0.17317473540527217,-0.27207939925107283,10.533536620974145,0.1700000762939453,-0.1804016150529879,0.35200042724609304,0.00030678038047859957,0.7036940741117075,0.17615360381328493,0.5278472506789011,-0.6163923534876883,90.32266499722358,33.71187231962615,0.1758468234328073,10,-0.34000062942504883,-0.3250002861022949,-0.16000056266784668,-0.3900003433227539,0.0,0,0.0,1.4285831062670191,13.739999771118164,1.4285748345543783,13.65999984741211,-4.3333192048488955,13.460000038146973,0.0
2054,2003-10-14,13.8100004196167,13.90999984741211,13.779999732971193,13.899999618530273,13305249.0,-0.0028880838087589344,1.3636458215929557,-0.8999885559518587,59.740254110547994,51.0116117055663,-0.24710347654957587,-0.3200665981580215,-0.1093887413015846,-0.23210433620462112,10.993430592254796,0.1300001144409162,-0.11787468835084525,0.3040004253387458,-0.06889165176880141,0.6768925024462931,0.11755438678497221,0.49044646389251945,-0.49522537330305205,81.13217392869032,24.12585408042559,0.18644603855377398,10,-0.21000051498413086,-0.2850003242492676,-0.12000060081481934,-0.35000038146972656,0.01999950408935547,1,0.000724060456458675,-2.199984741269145,13.850000381469727,1.4285831062670191,13.739999771118164,1.4285748345543783,13.65999984741211,0.000724060456458675
2055,2003-10-15,13.899999618530273,13.9399995803833,13.779999732971193,13.869999885559082,19233140.0,0.006516958448874011,1.909097214395293,-0.3333333333333333,64.74358700044434,53.866091654475014,-0.31365011972599355,-0.4081519253683865,-0.17155113289260093,-0.3237609144833389,11.314833673438512,0.1599998474121076,-0.04991142054546849,0.37949962615966726,-0.031069979656082936,0.7900692319754175,0.17421482325179305,0.5847844290675415,-0.5137975960848102,92.59259913356917,32.879569772297444,0.20528480290787487,10,-0.2849998474121094,-0.4099998474121094,-0.2049999237060547,-0.4399995803833008,-0.06999969482421875,2,-0.008633085528945372,1.3636458215929557,13.8100004196167,-2.199984741269145,13.850000381469727,1.4285831062670191,13.739999771118164,-0.008633085528945372
2056,2003-10-16,13.859999656677244,13.93000030517578,13.81999969482422,13.850000381469727,15107999.0,-0.002877695176315309,-2.142845465320694,0.3333121403820497,70.62932445905682,56.40282164026714,-0.2339811590033758,-0.36480318482381335,-0.10831196563255396,-0.2861787132732374,11.446535597531367,0.11000061035155895,0.030248905064993892,0.32549967765807963,-0.11183554087529757,0.7628348961914568,0.10683206839139103,0.5441672869247682,-0.39626597612048364,75.75759327225923,9.61938564719732,0.2186676092666886,10,-0.24499988555908025,-0.36999988555908025,-0.16499996185302557,-0.39999961853027166,-0.08999919891357244,3,-0.005050483157154617,1.909097214395293,13.899999618530273,1.3636458215929557,13.8100004196167,-2.199984741269145,13.850000381469727,-0.005050483157154617
2057,2003-10-17,13.800000190734865,13.989999771118164,13.739999771118164,13.949999809265135,17367481.0,-0.004328965903940274,1.1739173701756422,-15.001049117789625,70.13887877082026,59.30981714943627,-0.1506302149028791,-0.3079933087320885,-0.03763845633470275,-0.22719809304204297,11.978503274635155,0.25,0.06418259384031089,0.25750021934509526,-0.1935978517985184,0.7085982904887089,0.031951183773289316,0.4830492549169012,-0.2695892842023895,24.000167846680398,-47.853757291611274,0.22554903557180672,10,-0.16000032424926935,-0.305000305175783,-0.10000038146972834,-0.3400001525878924,0.189999580383299,4,0.02101448969890063,-2.142845465320694,13.859999656677244,1.909097214395293,13.899999618530273,1.3636458215929557,13.8100004196167,0.02101448969890063
2058,2003-10-20,13.739999771118164,13.829999923706055,13.65999984741211,13.800000190734865,12616550.0,-0.004347856433870478,1.833337306980108,0.40000381470698826,72.14284400551207,62.2813783603956,-0.05047526325391516,-0.2298490364847794,0.021307838444768024,-0.1702203734962211,10.95019657456666,0.1700000762939453,0.10679013058464726,0.1784997940063473,-0.2722434012130712,0.6292429892257658,-0.04687180360336107,0.4038713916160557,-0.13605464625197783,24.24240672774037,-52.04845175204291,0.22537159760970887,10,-0.05499982833862305,-0.24499988555908203,0.015000104904174805,-0.26999998092651367,0.35000038146972656,0,0.008005866971176223,1.1739173701756422,13.800000190734865,-2.142845465320694,13.859999656677244,1.909097214395293,13.899999618530273,0.008005866971176223
2059,2003-10-21,13.779999732971193,13.829999923706055,13.670000076293945,13.779999732971193,13318619.0,0.002911205423533625,2.1999847412692586,-0.0,61.76468938280464,64.00523149450187,-0.045046857547525576,-0.25288627700780175,-0.01856171440397425,-0.21299321905340385,9.78750410494078,0.15999984741210938,0.12684352509110397,0.19949975013733123,-0.25460307993157016,0.6536025802062326,-0.027551664897119466,0.42655116517178193,-0.11999988555908381,36.36361009161109,-35.40273553009813,0.22705141503445053,10,-0.08500003814697443,-0.28499984741211115,0.032500028610227716,-0.29999971389770685,0.3200006484985334,1,0.0050798729938321685,1.833337306980108,13.739999771118164,1.1739173701756422,13.800000190734865,-2.142845465320694,13.859999656677244,0.0050798729938321685
2060,2003-10-22,13.609999656677244,13.779999732971193,13.56999969482422,13.729999542236328,12679938.0,-0.012336725659521819,-1.1000023841881021,-100.0,57.27271781480335,64.74945597125634,0.16591612464277183,-0.07906402491357767,0.1514013596170951,-0.0502635644767242,9.696909143384714,0.21000003814697266,0.16065870387071968,0.024499702453612215,-0.42853557617392823,0.47753498108115267,-0.20201793686015712,0.25101734176738155,0.38000011444091975,9.52379871117671,-59.42833152413529,0.22651763931376984,10,0.1700000762939471,-0.11499977111816229,0.22000026702881037,-0.129999637603758,0.5399999618530291,2,0.016164604891879986,2.1999847412692586,13.779999732971193,1.833337306980108,13.739999771118164,1.1739173701756422,13.800000190734865,0.016164604891879986
2061,2003-10-23,13.460000038146973,13.529999732971193,13.3100004196167,13.5,23749005.0,-0.011021280111251142,3.40001144415716,0.3333333333333284,46.086948589473714,62.943822361393536,0.31800378476275704,0.0764293785573873,0.29085151041646284,0.09313226045582823,10.020784666137653,0.2999992370605451,0.18957117452159622,-0.12649993896484446,-0.5782694299590236,0.3252695520293347,-0.35238468446193494,0.09938480653224602,0.5215997314453134,22.058788467822577,-42.38390385496035,0.22588474549708962,10,0.19000005722045898,0.034999847412109375,0.34999990463256836,0.019999980926513672,0.7600002288818342,3,0.02748884728903911,-1.1000023841881021,13.609999656677244,2.1999847412692586,13.779999732971193,1.833337306980108,13.739999771118164,0.02748884728903911
2062,2003-10-24,13.420000076293945,13.5,13.350000381469727,13.43000030517578,13970404.0,-0.0029717653595588978,1.0,0.25000596047011747,48.62386444865782,61.23812317579122,0.34401508176596884,0.13517353984580893,0.31961969431547743,0.1253346314372017,9.873801695334784,0.14999961853027344,0.21796334729538636,-0.1739998817443844,-0.6082881012639998,0.26028833777523097,-0.3911439915041921,0.04314422801542328,0.5347357192993165,21.15380030407568,-40.36950801157585,0.21714410975980747,10,0.23000001907348633,0.07499980926513672,0.36500000953674316,0.059999942779541016,1.0299997329711896,4,0.02608050517734295,3.40001144415716,13.460000038146973,-1.1000023841881021,13.609999656677244,2.1999847412692586,13.779999732971193,0.02608050517734295
2063,2003-10-27,13.539999961853027,13.600000381469727,13.470000267028807,13.479999542236328,15282671.0,0.008941869215862264,-2.250044704059029,-5.999904634752163,53.33333333333332,60.52624308943403,0.19603210050232178,0.04255842114763908,0.1855533451014182,0.002323206504417641,9.386086887363124,0.18000030517578125,0.22697787074233844,-0.06999998092651438,-0.46836505129938644,0.32836508944635767,-0.2691825161129504,0.12918255425992164,0.3889464187011722,44.230723380998754,-15.550285661529173,0.19918253518643617,10,0.1100001335144043,-0.04500007629394531,0.24500012397766113,-0.059999942779541016,0.869999885559082,0,0.03323484568190138,1.0,13.420000076293945,3.40001144415716,13.460000038146973,-1.1000023841881021,13.609999656677244,0.03323484568190138
2064,2003-10-28,13.699999809265135,13.699999809265135,13.550000190734865,13.550000190734865,15638124.0,0.011816827759444815,1.0,2.4999761583087703,58.823529411764625,59.868458912914065,0.02099565932009817,-0.07563943302884191,0.01408785716954064,-0.1605068856273686,7.894824977706875,0.1599998474121076,0.21146660288546393,0.06099987030029119,-0.26505465806124207,0.38705439866182445,-0.10202739388047455,0.22402713448105693,0.20418873285156458,82.97871476979822,21.237052935195578,0.16302726418076643,10,-0.0499997138977033,-0.2049999237060529,-0.04750013351440252,-0.21999979019164861,0.6599998474121094,1,0.028467178741053978,-2.250044704059029,13.539999961853027,1.0,13.420000076293945,3.40001144415716,13.460000038146973,0.028467178741053978
2065,2003-10-29,13.649999618530273,13.75,13.550000190734865,13.75,15341551.0,-0.0036496490095603296,2.9999809265863955,-0.6666709052299791,49.58676708891088,57.530396982897855,0.03554157153317483,-0.01789320106726322,0.05912298909960967,-0.11488588657704035,7.671751474394265,0.19999980926513494,0.1807103703713615,0.0054996967315670275,-0.3172173504974385,0.32821674396057254,-0.15585882688293573,0.16685822034606979,0.23042139868642586,77.27261890054251,17.373026332083384,0.1613585236145028,10,4.76837158203125e-07,-0.1549997329711914,-0.00749969482421875,-0.1699995994567871,0.6300001144409197,2,0.03296708978134788,1.0,13.699999809265135,-2.250044704059029,13.539999961853027,1.0,13.420000076293945,0.03296708978134788
2066,2003-10-30,13.699999809265135,13.850000381469727,13.550000190734865,13.600000381469727,20653696.0,0.0036630177386220986,-2.000004768376165,-0.9999904632931979,48.30508543067706,55.10441994510416,-0.04418824854465875,-0.05080869360360474,0.003475834856244475,-0.17179725921217326,7.88793119437864,0.3000001907348615,0.16158921379467195,0.04299988746642924,-0.2671171815833784,0.35311695651623687,-0.11205864705847368,0.19805842199133217,0.1576043840475645,69.99988555908168,13.556013113822672,0.15505853452490348,10,-0.11999940872192205,-0.2049999237060529,-0.07749986648559393,-0.21999979019164861,0.6199998855590856,3,0.03284670186351457,2.9999809265863955,13.649999618530273,1.0,13.699999809265135,-2.250044704059029,13.539999961853027,0.03284670186351457
2067,2003-10-31,13.65999984741211,13.699999809265135,13.579999923706055,13.649999618530273,19769968.0,-0.002919705285395313,1.6666596024245137,0.10000286103932199,41.44140738436897,51.69314920942159,-0.029207231424852154,-0.002261231305826783,0.03437840438882134,-0.13955413016107343,8.072549516307168,0.11999988555908025,0.12260150937646941,-0.0025000572204589844,-0.3085013968576025,0.3035012824166845,-0.15550072703902984,0.15050061259811187,0.1900005340576172,49.99987451657534,-2.0693906934599937,0.15300066981857147,10,-0.07999944686889648,-0.16499996185302734,-0.06749987602233887,-0.17999982833862305,0.5799999237060547,4,0.04099563879005386,-2.000004768376165,13.699999809265135,2.9999809265863955,13.649999618530273,1.0,13.699999809265135,0.04099563879005386
2068,2003-11-03,13.93000030517578,13.93000030517578,13.68000030517578,13.68000030517578,17168700.0,0.019765773117107477,1.0,24.99942780850658,54.477610346945454,50.8834737609928,-0.30108399464486446,-0.24712782429481095,-0.23951290992543228,-0.41936483910062705,8.729291070573195,0.2700004577636701,0.08238529353240764,0.24350037574767924,-0.0675775614454519,0.5545783129408104,0.08796140715111456,0.39903934434424393,-0.6199998855590803,100.0,49.475165459141984,0.15553896859656555,11,-0.30999994277953924,-0.43500041961669744,-0.3775002956390363,-0.45000028610229315,0.6199998855590856,0,0.03732946824819128,1.6666596024245137,13.65999984741211,-2.000004768376165,13.699999809265135,2.9999809265863955,13.649999618530273,0.03732946824819128
2069,2003-11-04,13.93000030517578,13.970000267028807,13.859999656677244,13.899999618530273,14142348.0,0.0,1.0000000000000646,0.12000274658202414,51.20002746582025,50.20873038888356,-0.3101884182408856,-0.22146586289539805,-0.24090495628108144,-0.4276300593327793,8.943707459695,0.1100006103515625,0.04522199625541745,0.2200003623962381,-0.09004216914389751,0.5300428939363737,0.06497909662616941,0.3750216281663068,-0.6075998878478988,90.4762012888224,43.40248932483484,0.15502126577006783,11,-0.28999996185302557,-0.43500041961669744,-0.38750052452087225,-0.45000028610229315,0.5799999237060565,1,0.03445797069063827,1.0,13.93000030517578,1.6666596024245137,13.65999984741211,-2.000004768376165,13.699999809265135,0.03445797069063827
2070,2003-11-05,13.779999732971193,13.93000030517578,13.710000038146973,13.890000343322756,15230810.0,-0.01076816718725071,1.3157857752347213,-3.6666030898342816,47.05882765429894,50.316716951641915,-0.14923056076101737,-0.04876260007332611,-0.09406815116688527,-0.2871861721796307,9.518834373577262,0.22000026702880682,0.004602205357340239,0.053999805450441585,-0.23396228710390687,0.34196189800479004,-0.08998124082673264,0.19798085172761581,-0.43169532165527613,54.76178582295312,10.848923456197554,0.1439810462771746,11,-0.1199994087219256,-0.2300000190734881,-0.3399999141693133,-0.29999971389770685,0.9200000762939418,2,0.04208998076526038,1.0000000000000646,13.93000030517578,1.0,13.93000030517578,1.6666596024245137,13.65999984741211,0.04208998076526038
2071,2003-11-06,13.880000114440918,13.949999809265135,13.6899995803833,13.779999732971193,19680539.0,0.007256921872825339,1.1666706403134586,-0.9090893327784552,52.857137018326824,50.78708057049403,-0.2049402739933388,-0.1385390032692655,-0.2016159656276031,-0.391277023155693,9.90641463381262,0.26000022888183416,-0.01462442902576555,0.1430001735687263,-0.15108908362220497,0.43708943075965756,-0.004044455026738447,0.29004480216419104,-0.5068278688964849,76.92305811294953,29.23180661064496,0.1470446285954655,11,-0.15999984741211115,-0.24000024795532227,-0.4400002956390381,-0.40000009536743164,0.8400001525878888,3,0.028818416083016496,1.3157857752347213,13.779999732971193,1.0000000000000646,13.93000030517578,1.0,13.93000030517578,0.028818416083016496
2072,2003-11-07,13.970000267028807,13.979999542236328,13.859999656677244,13.90999984741211,14102216.0,0.0064841607958094905,2.000035763247347,0.6000019073413497,58.04196830202773,51.310262233682295,-0.23324669908191176,-0.2217962125136932,-0.2908586461932394,-0.48681784040462084,10.188725885018005,0.11999988555908381,-0.014019739234328199,0.22150030136108256,-0.09052381200481108,0.5335244147269762,0.06548824467813574,0.3775123580440294,-0.5729549006249997,96.66689978764741,44.108921018532996,0.15601205668294674,11,-0.20500040054321111,-0.3300004005432111,-0.5450003147125226,-0.4900002479553205,0.7399997711181658,4,0.025053645032596217,1.1666706403134586,13.880000114440918,1.3157857752347213,13.779999732971193,1.0000000000000646,13.93000030517578,0.025053645032596217
2073,2003-11-10,13.850000381469727,13.949999809265135,13.850000381469727,13.93000030517578,8198552.0,-0.00858982700539368,-1.4999880790596318,-1.3333227370261562,52.317900452900176,50.58741457158625,-0.07224632063919856,-0.10729752695452177,-0.17341433838321763,-0.36191970347107905,9.921254884449695,0.11999988555908025,0.0124512053263377,0.10150041580200231,-0.21052369756389133,0.41352452916789595,-0.05451164088094451,0.25751247248494913,-0.41797776451596746,55.172697287289495,0.5428490122735994,0.15601205668294674,11,-0.08500051498413086,-0.21000051498413086,-0.4250004291534424,-0.37000036239624023,0.9899997711181641,0,0.02815879992106196,2.000035763247347,13.970000267028807,1.1666706403134586,13.880000114440918,1.3157857752347213,13.779999732971193,0.02815879992106196
2074,2003-11-11,13.81999969482422,13.850000381469727,13.779999732971193,13.829999923706055,9487460.0,-0.002166114499581151,1.7999618539003677,0.1250029802350615,57.66422493875982,51.48490988823613,-0.02618745214971341,-0.08064396811814767,-0.14701530374316896,-0.3303389166639956,9.496866359941212,0.07000064849853338,0.04074267270462251,0.0709997653961203,-0.24147099313024611,0.3834705239224867,-0.08523561386706291,0.2272351446593035,-0.3550984623535065,44.82763156596693,-14.867216218903316,0.15623537926318354,11,-0.05499982833862482,-0.17999982833862482,-0.39499974250793635,-0.3399996757507342,1.0600004196166974,1,0.0528220341556187,-1.4999880790596318,13.850000381469727,2.000035763247347,13.970000267028807,1.1666706403134586,13.880000114440918,0.0528220341556187
2075,2003-11-12,13.779999732971193,13.90999984741211,13.699999809265135,13.859999656677244,13359808.0,-0.0028943533094293317,1.3333298012122436,7.999809269503259,62.69837905916431,53.084164735845825,0.03821053827609333,-0.05280224526582167,-0.11244557082347484,-0.2905880903282103,8.832831083087534,0.21000003814697443,0.05511724569514875,0.03699979782104634,-0.26777638028546313,0.3417759759275558,-0.11538829123220928,0.18938788687430197,-0.2841926019145422,31.03453945745851,-32.04042898752522,0.1523880890532551,11,-1.7763568394002505e-15,-0.12999963760376154,-0.35999989509582697,-0.29999971389770685,1.280000686645506,2,0.0529753635744985,1.7999618539003677,13.81999969482422,-1.4999880790596318,13.850000381469727,2.000035763247347,13.970000267028807,0.0529753635744985
2076,2003-11-13,13.789999961853027,13.880000114440918,13.720000267028807,13.81999969482422,12844676.0,0.0007257060287095829,1.1333231608461203,0.3749970197649579,65.04061636703545,55.70629906725321,0.047292737508877636,-0.0720074201617571,-0.13335223370898497,-0.29840272531750145,8.132910514747891,0.15999984741211115,0.049135887984618876,0.05050001144409144,-0.25019936066231274,0.3511993835504956,-0.09984967460911065,0.20084969749729353,-0.26514128612559595,32.142942292431314,-34.73795093196381,0.15034968605320206,11,0.039999961853027344,-0.1399998664855957,-0.36750006675720215,-0.309999942779541,1.3999996185302734,3,0.06598983683317039,1.3333298012122436,13.779999732971193,1.7999618539003677,13.81999969482422,-1.4999880790596318,13.850000381469727,0.06598983683317039
2077,2003-11-14,14.09000015258789,14.100000381469727,13.789999961853027,13.8100004196167,22157900.0,0.021754908742911416,1.0666681501591047,-9.333407508662066,69.50351539910547,57.37584407304877,-0.20707339543708692,-0.3680370275217264,-0.4380962792452685,-0.592853941369313,8.197064178661954,0.3100004196166992,0.07112130717825238,0.3360002040863037,-0.0025666353331867953,0.6745670435057942,0.16671678437655935,0.5052836237960481,-0.5378330248699257,97.49994635589645,26.607471561196377,0.16928341970974484,11,-0.19500017166137695,-0.38499975204467773,-0.6375002861022949,-0.6100001335144043,0.9799995422363299,4,0.04471256973870252,1.1333231608461203,13.789999961853027,1.3333298012122436,13.779999732971193,1.7999618539003677,13.81999969482422,0.04471256973870252
2078,2003-11-17,13.850000381469727,14.050000190734865,13.850000381469727,14.020000457763672,18836525.0,-0.017033340562035648,-1.3529378765609608,-0.6071437086385946,55.03356735649,57.80179294978985,0.022780619748614228,-0.1258248519290177,-0.2076612780405398,-0.34561068145739604,8.712394534148851,0.23999977111816406,0.08760069234447698,0.09050040245056223,-0.2506727189172455,0.43167352381837,-0.08008615823334253,0.261086963134467,-0.2540065934516207,37.50008940683954,-30.547306631035134,0.1705865606839043,11,0.04499959945678711,-0.14499998092651367,-0.387500524520874,-0.37000036239624023,1.0899991989135742,0,0.06209383631699117,1.0666681501591047,14.09000015258789,1.1333231608461203,13.789999961853027,1.3333298012122436,13.779999732971193,0.06209383631699117
2079,2003-11-18,13.850000381469727,13.9399995803833,13.789999961853027,13.869999885559082,14721038.0,0.0,-1.1428464383757604,0.11764408890484579,56.944459161615825,58.90019645060284,0.011442544027280732,-0.12681348183362928,-0.2129099327678361,-0.33265725683037495,9.127341184721589,0.14999961853027344,0.1185039383746549,0.08700037002563477,-0.25648663958866,0.43048737963992956,-0.08474313478151352,0.25874387483278305,-0.2136860659754909,37.50008940683954,-28.166704874265413,0.17174350480714776,11,0.04499959945678711,-0.14499998092651367,-0.3325004577636719,-0.37000036239624023,1.0899991989135742,1,0.07148012590979502,-1.3529378765609608,13.850000381469727,1.0666681501591047,14.09000015258789,1.1333231608461203,13.789999961853027,0.07148012590979502
2080,2003-11-19,13.829999923706055,13.880000114440918,13.699999809265135,13.75,17937365.0,-0.0014440763330542117,1.0000000000000198,-4.0000953697963855,54.609924281110295,59.09495059091211,0.043897716435782996,-0.09432201796765227,-0.19495259243568874,-0.2997360607612478,9.413285104423833,0.18000030517578303,0.11042323454515746,0.055999898910522816,-0.280883860906485,0.3928836587275306,-0.1124419809979802,0.22444177881902583,-0.15659072293377996,32.499982118632445,-31.27126019028318,0.1684418799085038,11,0.07000017166137695,-0.1249995231628418,-0.2674999237060547,-0.34999990463256836,1.109999656677246,2,0.07592192310392232,-1.1428464383757604,13.850000381469727,-1.3529378765609608,13.850000381469727,1.0666681501591047,14.09000015258789,0.07592192310392232
2081,2003-11-20,13.829999923706055,13.90999984741211,13.699999809265135,13.859999656677244,16126994.0,0.0,2.230766973553928,-0.37499701976489686,56.20436990794631,58.89077299156974,0.04029697283530531,-0.06870376916888432,-0.20122873721044243,-0.2869715668693402,8.570293616856603,0.21000003814697443,0.10716931405660368,0.03749990463256836,-0.2657372520033814,0.3407370612685181,-0.11411867368540562,0.18911848295054234,0.2700004577636719,32.499982118632445,-31.649502476271095,0.15161857831797457,11,0.07000017166137695,-0.1249995231628418,-0.2775001525878906,-0.3400001525878906,1.109999656677246,3,0.08893712962371714,1.0000000000000198,13.829999923706055,-1.1428464383757604,13.850000381469727,-1.3529378765609608,13.850000381469727,0.08893712962371714
2082,2003-11-21,13.770000457763672,13.859999656677244,13.699999809265135,13.8100004196167,10198706.0,-0.00433835620197931,1.2857376412646442,1.3333439298090244,43.103465285485264,57.866946861856974,0.07704510051208935,0.01988057511632846,-0.14575298436022877,-0.21841870052002577,7.68174582180693,0.15999984741210938,0.12063018570037087,-0.039999580383300426,-0.2881085047095393,0.20810934394293845,-0.16405404254641986,0.08405488177981901,0.32199991226196367,20.00016348684779,-37.9780390424661,0.12405446216311969,11,0.12999963760375977,-0.06500005722045898,-0.2175006866455078,-0.2800006866455078,1.3099994659423828,4,0.10312266342874499,2.230766973553928,13.829999923706055,1.0000000000000198,13.829999923706055,-1.1428464383757604,13.850000381469727,0.10312266342874499
2083,2003-11-24,13.989999771118164,14.039999961853027,13.789999961853027,13.81999969482422,13278592.0,0.015976710678353934,-1.1739173701756422,-4.2500059604701175,52.17389201097976,57.256909869881405,-0.13522748470153267,-0.17357668473280086,-0.3613652906580249,-0.43249027956322017,7.658204597497373,0.26999950408935547,0.12258715136576548,0.15749974250793386,-0.06811079910984397,0.3831102841257117,0.044694471699045835,0.2703050133168219,0.09416058769226154,85.29406814841417,30.128441657877957,0.11280527080888879,11,-0.08999967575073242,-0.28499937057495117,-0.4224998950958252,-0.47499990463256836,0.9700002670288086,0,0.07719799437993391,1.2857376412646442,13.770000457763672,2.230766973553928,13.829999923706055,1.0000000000000198,13.829999923706055,0.07719799437993391
2084,2003-11-25,14.09000015258789,14.130000114440918,14.0,14.010000228881836,19219987.0,0.007147990214851463,-1.5999923706345724,0.47058757531219286,61.6541434253521,57.14088368834671,-0.21557008946879286,-0.25598564563356874,-0.45669333034387805,-0.5246598375504501,8.321128665580067,0.1400003433227539,0.11073751016023081,0.23800010681152273,-0.006053617064999628,0.4820538306880451,0.11597324487326155,0.3600269687497839,-0.3900003433227557,90.6976898919466,34.01529757726671,0.12202686193826083,11,-0.17500019073486328,-0.36999988555908203,-0.5000002384185791,-0.5150003433227539,0.869999885559082,1,0.06032643141166272,-1.1739173701756422,13.989999771118164,1.2857376412646442,13.770000457763672,2.230766973553928,13.829999923706055,0.06032643141166272
2085,2003-11-26,14.100000381469727,14.239999771118164,14.100000381469727,14.109999656677244,16095011.0,0.0007097394445378935,-27.00190748688603,-0.12499105929473496,58.87097332405302,56.455367794682,-0.1960180332660446,-0.24300328373118774,-0.46051916472831245,-0.5264201625719291,9.442959412873615,0.14999961853027344,0.11818125047737915,0.225500297546386,-0.0230726845225675,0.4740732796153395,0.10121380651190925,0.34978678858086276,-0.3914005661010762,74.07418527067583,19.127900339426873,0.12428649103447668,11,-0.13000059127807617,-0.3250002861022949,-0.5050005912780762,-0.5250005722045898,0.8599996566772461,2,0.059574409658704974,-1.5999923706345724,14.09000015258789,-1.1739173701756422,13.989999771118164,1.2857376412646442,13.770000457763672,0.059574409658704974
2086,2003-11-27,14.149999618530273,14.18000030517578,14.079999923706055,14.119999885559082,6807463.0,0.0035460450856623638,1.2222033844426325,-3.000190748689136,57.4999741713166,55.12164099159435,-0.21186044260181447,-0.2714800223121969,-0.5026685801247748,-0.565825164303762,10.219272200649543,0.10000038146972479,0.12152739534483104,0.25299954414367676,-0.010107462910793785,0.5161065511981473,0.12144604061644237,0.38455304767091114,-0.4201438049316426,83.33330389893882,32.273754679409,0.1315535035272349,11,-0.17999982833862305,-0.3749995231628418,-0.5124998092651367,-0.5749998092651367,1.25,3,0.05583038750181135,-27.00190748688603,14.100000381469727,-1.5999923706345724,14.09000015258789,-1.1739173701756422,13.989999771118164,0.05583038750181135
2087,2003-11-28,14.220000267028807,14.289999961853027,14.029999732971193,14.170000076293945,16188933.0,0.0049470424300834814,1.7368505589045584,1.6666878596178318,66.08694354167928,56.34979390105982,-0.29221034874557006,-0.3134462948881307,-0.5657784357834075,-0.6271280121705356,11.193849165575756,0.26000022888183416,0.12425558026435013,0.2950001716613748,0.01920461241392246,0.5707957309088272,0.15710239203764864,0.432897951285101,-0.46973869512939537,86.0000610351559,33.99594842228579,0.13789777962372604,11,-0.2250003814697248,-0.40000009536742986,-0.64750027656555,-0.6450004577636701,1.25,4,0.05063286215429397,1.2222033844426325,14.149999618530273,-27.00190748688603,14.100000381469727,-1.5999923706345724,14.09000015258789,0.05063286215429397
2088,2003-12-01,14.449999809265135,14.479999542236328,14.25,14.25,12495341.0,0.016174369755084683,-1.2999976158119353,3.9999809265865376,73.33334746184764,58.17078148997446,-0.4784652640112572,-0.5296465843850306,-0.7770458571393899,-0.849702458763284,11.412677868537488,0.2599992752075213,0.1308574070557409,0.4989997386932359,0.13673206267690396,0.8612674147095678,0.31786590068506904,0.6801335767014027,-0.6673539339685064,93.75004967058432,39.15117818640894,0.18113383800816624,12,-0.3600001335144025,-0.4749999046325666,-0.8774998188018781,-0.8749999999999982,0.9499998092651385,0,0.04359862441222817,1.7368505589045584,14.220000267028807,1.2222033844426325,14.149999618530273,-27.00190748688603,14.100000381469727,0.04359862441222817
2089,2003-12-02,14.40999984741211,14.5,14.350000381469727,14.479999542236328,14384658.0,-0.002768163486575159,1.727250658898599,-0.3499988079059707,73.33334746184774,60.25116184338973,-0.3918867055666375,-0.4762605888516127,-0.7196818773179743,-0.8007261427664698,11.504372920815687,0.14999961853027344,0.10375067235222524,0.4349997997283932,0.018978619820922304,0.8510209796358641,0.22698920977465775,0.6430103896821286,-0.5715656787603045,80.85104224368995,22.310122005155193,0.2080105899537358,12,-0.309999942779541,-0.38499975204467773,-0.8374998569488525,-0.8350000381469727,0.5200004577636701,1,0.03816795257174399,-1.2999976158119353,14.449999809265135,1.7368505589045584,14.220000267028807,1.2222033844426325,14.149999618530273,0.03816795257174399
2090,2003-12-03,14.359999656677244,14.470000267028807,14.3100004196167,14.420000076293945,18476376.0,-0.0034698259031449297,-1.0000119210113565,0.8571525885558837,70.50359514792247,61.839964647831536,-0.2892137396769936,-0.4011473658559428,-0.6560868577615384,-0.7393465698903388,12.347026445257974,0.1599998474121076,0.11900639537441826,0.3559996128082261,-0.08301346354356731,0.7950126891600195,0.1364930746323303,0.575506150984122,-0.4554089048906196,70.21270983359358,7.98841086421632,0.21950653817589638,12,-0.25999975204467596,-0.3349995613098127,-0.7874996662139875,-0.7849998474121076,0.6300001144409197,2,0.04178275736871173,1.727250658898599,14.40999984741211,-1.2999976158119353,14.449999809265135,1.7368505589045584,14.220000267028807,0.04178275736871173
2091,2003-12-04,14.279999732971193,14.390000343322756,14.18000030517578,14.380000114440918,15438428.0,-0.005571025460913037,2.499976158308785,1.6666613685129943,58.119646276225154,63.50842920235819,-0.15496470173812682,-0.30529669431810014,-0.5608847400335009,-0.6497539797830552,13.027895263125858,0.2100000381469762,0.131693316321158,0.2559997081756613,-0.1954958526540551,0.7074952690053777,0.0302519277608031,0.4817474885905195,-0.31586805636323056,53.19145914116624,-4.381896457316564,0.22574778041485816,12,-0.1349997520446795,-0.25499963760376154,-0.7074997425079363,-0.7049999237060565,0.4600000381469709,3,0.04761906988035314,-1.0000119210113565,14.359999656677244,1.727250658898599,14.40999984741211,-1.2999976158119353,14.449999809265135,0.04761906988035314
2092,2003-12-05,14.31999969482422,14.380000114440918,14.239999771118164,14.270000457763672,12720872.0,0.0028011178292022265,-1.5454466638923567,-0.4999904632932422,74.22678587931806,65.95875074328467,-0.12152204460323901,-0.3349017259975611,-0.5794238502024509,-0.6805817456576957,13.605540378399958,0.1400003433227539,0.15396831999909466,0.27849969863891744,-0.19095777047955842,0.7479571677573933,0.0437709640796804,0.5132284331981545,-0.3022811858770549,43.74985098824682,-15.686714094340417,0.23472873455923754,12,-0.06999969482422053,-0.2799997329711932,-0.7824995517730731,-0.7849998474121112,0.42000007629394354,4,0.07541899069288416,2.499976158308785,14.279999732971193,-1.0000119210113565,14.359999656677244,1.727250658898599,14.40999984741211,0.07541899069288416
2093,2003-12-08,14.239999771118164,14.359999656677244,14.239999771118164,14.359999656677244,0.0,-0.005586586970038221,1.0000000000000295,-2.4000343327991467,68.5714130012244,66.72733625171493,-0.002604117172426257,-0.2363012264243043,-0.47683830243973446,-0.5897698364862674,14.27278078668921,0.11999988555908025,0.1750283837553912,0.1789998054504398,-0.28936331947310734,0.647362930373987,-0.05518175701133288,0.4131813679122125,-0.1740531130657157,18.749850988246404,-41.66617973255485,0.23418156246177357,12,0.02500009536743164,-0.14999961853027344,-0.7024996280670166,-0.7049999237060547,0.630000114440918,0,0.08637644070791017,-1.5454466638923567,14.31999969482422,2.499976158308785,14.279999732971193,-1.0000119210113565,14.359999656677244,0.08637644070791017
2094,2003-12-09,14.550000190734865,14.59000015258789,14.31999969482422,14.390000343322756,43303091.0,0.02176969273872098,1.2500059604701803,-1.333333333333353,76.86569766655694,68.72675006754869,-0.268753857897277,-0.5152234996055878,-0.7569613949901761,-0.8883072802106344,15.699267530368694,0.35000038146972656,0.23308846956421547,0.45250020027160787,-0.04936456094374897,0.9543649614869647,0.20156781966392856,0.7034325808792872,-0.44064819848766135,90.24390811228288,25.210396058562424,0.2509323806076787,12,-0.24000024795532404,-0.41000032424926935,-0.9925000667572039,-1.0150003433227557,0.17999935150146307,1,0.058419203893665284,1.0000000000000295,14.239999771118164,-1.5454466638923567,14.31999969482422,2.499976158308785,14.279999732971193,0.058419203893665284
2095,2003-12-10,14.510000228881836,14.56999969482422,14.460000038146973,14.539999961853027,17420336.0,-0.002749138235647597,1.444458573078537,-0.18749850988245953,74.63770719969261,70.63094262625714,-0.18380873029455813,-0.4403042420241565,-0.700472832681795,-0.8342621077735153,17.459266785432625,0.10999965667724787,0.2649655590913351,0.3760002136230476,-0.13474313115110448,0.8867435583971996,0.12062854123597155,0.6313718860101236,-0.34297045739375065,80.48781622456488,10.870627742930523,0.2553716723870759,12,-0.20000028610229492,-0.37000036239624023,-0.942500114440918,-0.9750003814697266,0.3299999237060547,2,0.028945559591235792,1.2500059604701803,14.550000190734865,1.0000000000000295,14.239999771118164,-1.5454466638923567,14.31999969482422,0.028945559591235792
2096,2003-12-11,14.699999809265135,14.720000267028807,14.529999732971193,14.579999923706055,14666186.0,0.01309438851731426,1.3749947846197028,-4.000031789426777,80.79469529459391,72.26513726546987,-0.3213830634712149,-0.5888226179505782,-0.8685346238449281,-1.0110607542962633,19.491267429792213,0.21000003814697088,0.2818232096908133,0.5204998016357401,-0.022337553875045657,1.0633371571465258,0.2490811238803481,0.791918479391132,-0.4822135920450723,95.83324227077566,19.116139854835907,0.2714186777553925,12,-0.2499995231628418,-0.49499988555908025,-1.0949997901916486,-1.1649999618530256,0.14000034332275568,3,0.01972788881740306,1.444458573078537,14.510000228881836,1.2500059604701803,14.550000190734865,1.0000000000000295,14.239999771118164,0.01972788881740306
2097,2003-12-12,14.720000267028807,14.81999969482422,14.710000038146973,14.720000267028807,13969319.0,0.001360575375726647,-9.999713904255422,0.0,77.86260542283792,72.76838815002435,-0.29390730532466414,-0.5894251932767975,-0.8691363800389524,-1.016013237062145,20.789975631621783,0.11999988555908558,0.30729871785258567,0.5090002536773657,-0.08287085128132077,1.1008713586360521,0.21306470119802157,0.8049358061567098,-0.4319040828355192,82.75871707767787,6.832152997299815,0.2959355524793435,12,-0.22000026702880682,-0.4600005149841291,-1.0400002002716047,-1.1850004196166974,0.30999946594238637,4,0.0013586619379453158,1.3749947846197028,14.699999809265135,1.444458573078537,14.510000228881836,1.2500059604701803,14.550000190734865,0.0013586619379453158
2098,2003-12-15,14.710000038146973,14.920000076293945,14.710000038146973,14.84000015258789,18011696.0,-0.0006793633628006113,-2.230766973553901,-100.0,75.4098258137694,72.99910796690453,-0.2717219810847009,-0.5393449673543422,-0.8362298895095517,-0.992802443635922,22.256825356735018,0.21000003814697266,0.33482112181694923,0.4560000419616692,-0.15022720277794832,1.0622272867012867,0.15288641959186045,0.759113664331478,-0.33679929225273497,65.00001589456174,-8.683919340364653,0.3031136223698085,12,-0.15999984741210938,-0.40000009536743164,-1.007500171661377,-1.1750001907348633,0.3199996948242205,0,0.0020394108017263157,-9.999713904255422,14.720000267028807,1.3749947846197028,14.699999809265135,1.444458573078537,14.510000228881836,0.0020394108017263157
2099,2003-12-16,14.84000015258789,14.880000114440918,14.670000076293945,14.710000038146973,13053171.0,0.008837533249747898,1.0,-1.0,77.61192861392713,73.78892279646061,-0.37360009972867303,-0.6233325245758987,-0.9416632387107455,-1.1077119653421974,24.063300919558184,0.21000003814697266,0.35181412819797586,0.536500167846679,-0.0920914091234657,1.1650917448168236,0.22220437936160664,0.8507959563317513,-0.36837552722170486,82.60871368004229,8.603429882459153,0.31429578848507234,12,-0.28999996185302734,-0.5300002098083496,-1.137500286102295,-1.3050003051757812,0.4499998092651367,1,0.0020215453276770656,-2.230766973553901,14.710000038146973,-9.999713904255422,14.720000267028807,1.3749947846197028,14.699999809265135,0.0020215453276770656
2100,2003-12-17,14.880000114440918,14.949999809265135,14.779999732971193,14.850000381469727,14501113.0,0.0026954151914919677,1.000011219755746,0.23076697355390088,77.44360956169021,75.93602982817896,-0.37110677446853124,-0.6120140683010309,-0.956125118791558,-1.1324271410805231,26.56335189196357,0.17000007629394176,0.33831710000446513,0.5240001201629632,-0.11340912328328834,1.1614093636092147,0.2052954984398383,0.842704741886088,-0.3276679079077347,83.33340902175767,10.07398003560975,0.31870462172312575,12,-0.2850003242492676,-0.555000305175783,-1.1775002479553223,-1.3450002670288086,0.2600002288818377,2,-0.010080683538370105,1.0,14.84000015258789,-2.230766973553901,14.710000038146973,-9.999713904255422,14.720000267028807,-0.010080683538370105
2101,2003-12-18,15.0600004196167,15.0600004196167,14.869999885559082,14.90999984741211,24567450.0,0.012096794609637973,1.533330790211524,5.000063578853673,79.16666114772022,76.48490485800141,-0.4792238986484172,-0.732707365242085,-1.1144167610696645,-1.2945676263524764,29.13967893422954,0.1900005340576172,0.33332768403940705,0.6425004005432129,-0.01814928700675722,1.303150088093183,0.31217555676822784,0.972825244318198,-0.4281346925371263,100.0,27.18097616717266,0.3303248437749855,12,-0.4100003242492676,-0.6800003051757812,-1.3450005054473877,-1.5250005722045898,0.09999942779541016,3,-0.014608251055706623,1.000011219755746,14.880000114440918,1.0,14.84000015258789,-2.230766973553901,14.710000038146973,-0.014608251055706623
2102,2003-12-19,15.1899995803833,15.220000267028807,15.050000190734865,15.149999618530273,31727688.0,0.008632082147704834,2.399956131567202,0.2666653951057621,77.61192861392716,77.48940659274616,-0.528402602489864,-0.7914470800359652,-1.22332810295881,-1.4036939808569855,31.99095762864641,0.17000007629394176,0.3413878294397783,0.7014996051788334,0.02874320744284553,1.3742560029148212,0.36512140631083945,1.0378778040468273,-0.4725069147963019,94.54533159244512,23.36707936676862,0.33637819886799397,12,-0.4199995994567871,-0.7299995422363299,-1.4499995708465576,-1.6549997329711914,-0.1099996566772461,4,-0.023041437621065364,1.533330790211524,15.0600004196167,1.000011219755746,14.880000114440918,1.0,14.84000015258789,-0.023041437621065364
2103,2003-12-22,15.06999969482422,15.25,15.020000457763672,15.130000114440918,11841116.0,-0.007899926851482664,-1.875014156201012,-1.5000119209402794,73.23942999829423,77.08648796293919,-0.31098965684224034,-0.618076878447928,-1.0867462135307768,-1.2612154728981881,34.05494286578661,0.22999954223632812,0.380106856811242,0.5274997234344507,-0.1501393731017444,1.2051388199706459,0.18868017516635405,0.8663192717025474,-0.2520055089488604,68.96546054254242,-0.9483839517724846,0.33881954826809735,12,-0.2149996757507342,-0.5949997901916522,-1.2699995040893572,-1.5199995040893572,-0.13000011444091975,0,-0.0026542775489747372,2.399956131567202,15.1899995803833,1.533330790211524,15.0600004196167,1.000011219755746,14.880000114440918,-0.0026542775489747372
2104,2003-12-23,14.9399995803833,15.119999885559082,14.899999618530273,14.979999542236328,9214442.0,-0.008626417854910029,-2.666674613960216,0.6666613685130929,69.33333079020191,76.49711280632911,-0.1339350460647264,-0.44389036536772686,-0.940043307295845,-1.1115158528749909,35.49332165843471,0.2200002670288086,0.3997926137623633,0.3549996376037594,-0.3096411345835062,1.019640409791025,0.02267925151012662,0.6873200236973922,0.3100004196166992,34.04250138485582,-34.35329213529402,0.3323203860936332,12,-0.04999971389770508,-0.4649996757507324,-1.1399993896484375,-1.3899993896484375,0.0900001525878924,1,0.006024106768119708,-1.875014156201012,15.06999969482422,2.399956131567202,15.1899995803833,1.533330790211524,15.0600004196167,0.006024106768119708
2105,2003-12-24,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,9214442.0,0.0,1.0,-0.0,73.23942999829404,75.65763888451802,-0.07434313266875847,-0.39814624749914884,-0.9258975271913492,-1.0903709153245362,36.545744359561425,0.0,0.43506536238282933,0.31299967765808034,-0.3283509000538576,0.9543502553700183,-0.007675611197889509,0.6336749665140502,0.3100004196166992,18.420966774498755,-49.754216936406834,0.32067528885596935,12,0.020000457763671875,-0.4649996757507324,-1.1399993896484375,-1.3899993896484375,0.06000041961669922,2,0.023427067690770853,-2.666674613960216,14.9399995803833,-1.875014156201012,15.06999969482422,2.399956131567202,15.1899995803833,0.023427067690770853
2106,2003-12-25,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0.0,0.0,1.0,0.0,72.46376210665247,75.05776740494186,-0.04103416956869488,-0.3540807456153523,-0.9101705761305006,-1.071342512443442,37.79276150638151,0.0,0.43034756146301945,0.273499679565429,-0.34089856379827843,0.8878979229291364,-0.033699442116425615,0.5806988012472836,0.30300041198730554,11.428548073307503,-57.364501119502556,0.3071991216818538,12,0.020000457763671875,-0.4649996757507324,-1.1374993324279785,-1.3899993896484375,0.010000228881834161,3,0.013386932299654264,1.0,14.9399995803833,-2.666674613960216,14.9399995803833,-1.875014156201012,15.06999969482422,0.013386932299654264
2107,2003-12-26,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0.0,0.0,1.0,0.0,76.92306563699199,75.2259051630777,-0.007314659916618282,-0.31344499069688503,-0.892185111358561,-1.058236338160448,38.65930890559606,0.0,0.4334178807307545,0.23749971389770508,-0.3505523618605437,0.8255517896559539,-0.056526323981419324,0.5315257517768295,0.29614040451049917,11.428548073307503,-61.06346970479054,0.29402603787912435,12,0.020000457763671875,-0.4649996757507324,-1.1374993324279785,-1.3899993896484375,0.06000041961669922,4,0.01472558722944517,1.0,14.9399995803833,1.0,14.9399995803833,-2.666674613960216,14.9399995803833,0.01472558722944517
2108,2003-12-29,15.079999923706055,15.079999923706055,14.93000030517578,15.050000190734865,6589739.0,0.009370839843033218,9.000063578853792,100.0,73.45131324315903,74.7636145663257,-0.0998068311176592,-0.4256506453499025,-1.0102680635725232,-1.189755890102365,39.056300739673084,0.1499996185302752,0.41198762741168693,0.34600005149841273,-0.25250333022045446,0.9445034332172799,0.046748360638979136,0.6452517423578463,0.14941725386047544,81.81822122616359,11.093683271134935,0.2992516908594335,12,-0.06500005722045898,-0.559999942779541,-1.2774996757507324,-1.5299997329711914,-0.09000015258789062,0,0.0,1.0,14.9399995803833,1.0,14.9399995803833,1.0,14.9399995803833,0.0
2109,2003-12-30,14.960000038146973,15.220000267028807,14.960000038146973,15.119999885559082,9136246.0,-0.007957552133036838,-2.2500059604701397,-5.3333757192360975,68.59503285447329,73.78043937663492,0.04358897280375729,-0.27651025961358044,-0.8705828225476395,-1.0615196673295628,39.54308444736196,0.26000022888183416,0.3995279450222391,0.1985001564025879,-0.3877376188907249,0.7847379316959007,-0.0946187312440685,0.4916190440492443,0.26282878823883316,10.344736868067974,-56.70160087126154,0.29311888764665656,12,0.09999990463256836,-0.33500003814697266,-1.1574997901916504,-1.4099998474121094,0.01999950408935547,1,-0.0013369289914887394,9.000063578853792,15.079999923706055,1.0,14.9399995803833,1.0,14.9399995803833,-0.0013369289914887394
2110,2003-12-31,14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0.0,0.0,1.0,-0.0,62.74510353906521,71.95582186456214,0.06272674123461819,-0.24164420647211315,-0.8450111486495349,-1.0523055567634962,40.35069509786665,0.0,0.3959424852925917,0.16850013732910085,-0.392073783254693,0.7290740579128947,-0.11178682296279518,0.4487870976209969,0.26000022888183416,10.344736868067974,-50.86838681333101,0.2802869602918966,12,0.11499977111816406,-0.32000017166137695,-1.1424999237060547,-1.3949999809265137,-0.039999961853027344,2,0.004679123973644783,-2.2500059604701397,14.960000038146973,9.000063578853792,15.079999923706055,1.0,14.9399995803833,0.004679123973644783
2111,2004-01-01,14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0.0,0.0,1.0,0.0,61.99998855590831,70.22116185811561,0.052579204737908114,-0.19825275756245908,-0.8140765663637364,-1.0473409569467549,42.104442342470975,0.0,0.3760830180551835,0.13450012207031214,-0.37566902963167514,0.6446692737722994,-0.1205844537806815,0.3895846979213058,0.26000022888183416,10.344736868067974,-46.15427589739072,0.2550845758509936,1,0.11499977111816406,-0.32000017166137695,-1.0875000953674316,-1.3400001525878906,0.039999961853027344,3,0.002673794234694604,1.0,14.960000038146973,-2.2500059604701397,14.960000038146973,9.000063578853792,15.079999923706055,0.002673794234694604
2112,2004-01-02,15.399999618530273,15.399999618530273,15.029999732971193,15.050000190734865,9341510.0,0.029411736581639758,1.1142885169250119,100.0,74.12587039493471,70.3196552355201,-0.39615962916785463,-0.5830881306222011,-1.2161014112065445,-1.4797669598205037,44.2870385164077,0.4399995803833008,0.36523775684503157,0.5204997062683105,0.0069990029269551,1.034000409609666,0.26374935459763194,0.7772500579389892,-0.5,100.0,42.734905698717924,0.256750351670678,1,-0.25,-0.684999942779541,-1.5274996757507324,-1.7799997329711914,-0.2799997329711914,4,-0.02922076755921932,1.0,14.960000038146973,1.0,14.960000038146973,-2.2500059604701397,14.960000038146973,-0.02922076755921932
2113,2004-01-05,15.470000267028807,15.470000267028807,15.31999969482422,15.449999809265135,10511081.0,0.004545496768344259,13.999713904252935,0.05714425846251129,72.99270682726447,70.7262525729715,-0.4508666676096862,-0.5862740591392015,-1.2503995005723745,-1.5436900272112748,46.6279558550453,0.1500005722045863,0.33635586466514056,0.5290003299713124,0.04416084572781287,1.013839814214812,0.28658058784956353,0.7714200720930613,-0.5600006484985336,100.0,44.0429400477393,0.24241974212174974,1,-0.26999998092651367,-0.6449999809265137,-1.5625002384185773,-1.8250002861022931,-0.39000034332275213,0,-0.030381400059217745,1.1142885169250119,15.399999618530273,1.0,14.960000038146973,1.0,14.960000038146973,-0.030381400059217745
2114,2004-01-06,15.399999618530273,15.43000030517578,15.270000457763672,15.399999618530273,0.0,-0.004524928719472965,4.333206179668386,0.0,68.57140326987546,70.20758293648055,-0.34503736605272906,-0.4736107938223917,-1.1499316596213855,-1.467446189748994,48.05220908805797,0.19999980926513494,0.30131909177223903,0.41649971008300746,-0.07302298992121692,0.9060224100872318,0.17173836008089616,0.6612610600851188,-0.46759997406005915,86.27438880723476,32.384825493313386,0.24476135000211194,1,-0.1999993324279803,-0.5749993324279803,-1.367499828338623,-1.6599998474121094,-0.22999954223632812,1,-0.026623367374553175,13.999713904252935,15.470000267028807,1.1142885169250119,15.399999618530273,1.0,14.960000038146973,-0.026623367374553175
2115,2004-01-07,14.93000030517578,15.359999656677244,14.859999656677244,15.34000015258789,27037656.0,-0.030519436688099644,1.2222278736399685,-100.0,46.15384181304248,67.28425845941277,0.13789558016546266,0.031059642618432193,-0.6526865171870053,-0.9902487971130345,48.611896519230804,0.5399999618530291,0.26722313270828835,-0.07449960708618342,-0.5117384334161841,0.36273921924381725,-0.29311902025118286,0.14411980607881603,0.5399999618530273,11.47550466518248,-35.07025868075512,0.21861941316500014,1,0.2349996566772461,-0.10500001907348633,-0.8675003051757795,-1.1800003051757795,0.15999984741211115,2,0.003348910652280157,4.333206179668386,15.399999618530273,13.999713904252935,15.470000267028807,1.1142885169250119,15.399999618530273,0.003348910652280157
2116,2004-01-08,14.989999771118164,15.0600004196167,14.829999923706055,14.989999771118164,16663582.0,0.004018718333286708,2.285690930641272,-0.0,43.827165944640974,63.60693627137377,0.09580995538109072,-0.00642943041541244,-0.6857931072431942,-1.0432030196305817,48.63795538582315,0.23000049591064453,0.2482867359930232,-0.02900013923644984,-0.4422999414481126,0.3842996629752129,-0.2356500403422821,0.17764976186938242,0.46780048370361094,24.99996274711707,-14.834955699381954,0.2066499011058315,1,0.16000032424926758,-0.16499948501587092,-0.9274997711181641,-1.239999771118164,-0.11999988555908203,3,-0.004669759565913423,1.2222278736399685,14.93000030517578,4.333206179668386,15.399999618530273,13.999713904252935,15.470000267028807,-0.004669759565913423
2117,2004-01-09,14.739999771118164,15.010000228881836,14.619999885559082,15.010000228881836,26789138.0,-0.01667778544477938,1.8888865341414827,-100.0,40.571430751255534,59.95361599449561,0.3514111369502668,0.2583936839721481,-0.40996126474156114,-0.7889610767506845,47.99068495526406,0.3900003433227539,0.21772283265990566,-0.2800001144409183,-0.6903400871954126,0.13033985831357597,-0.48517010081816636,-0.07483012806367029,0.6926884704589824,14.117627259365667,-21.122334772119906,0.20516998637724726,1,0.30500030517578125,0.11500024795532227,-0.6549997329711914,-0.9899997711181641,0.23999977111816406,4,0.017639093142408635,2.285690930641272,14.989999771118164,1.2222278736399685,14.93000030517578,4.333206179668386,15.399999618530273,0.017639093142408635
2118,2004-01-12,14.739999771118164,14.81999969482422,14.670000076293945,14.739999771118164,15726990.0,0.0,-1.1428610354223687,-0.0,43.827165944640974,57.20163078229201,0.3331438229797161,0.2748480265391233,-0.3923010790603847,-0.783558358063619,47.02776861778983,0.1499996185302752,0.1884963854329733,-0.28150010108947754,-0.6872625159874559,0.12426231380850083,-0.4843813085384667,-0.07861889364048835,0.643927169097898,14.814793011572453,-19.72663997596497,0.2028812074489892,1,0.30500030517578125,0.11500024795532227,-0.5949997901916504,-0.9899997711181641,0.3400001525878906,0,0.025780198123577902,1.8888865341414827,14.739999771118164,2.285690930641272,14.989999771118164,1.2222278736399685,14.93000030517578,0.025780198123577902
2119,2004-01-13,14.869999885559082,14.880000114440918,14.739999771118164,14.779999732971193,14087662.0,0.008819546571204429,1.5454466638923567,100.0,48.000008719308035,55.563286913430105,0.21124978916136605,0.15516610006206655,-0.5027662803603086,-0.9060675893471597,46.39645041576451,0.1400003433227539,0.15645081641686254,-0.15299997329711879,-0.5561507224081641,0.25015077581392653,-0.35457534785264144,0.04857540125840387,0.4680914313775606,33.78379423310393,-2.681237658373334,0.20157537455552252,1,0.17500019073486328,0.02500009536743164,-0.6924998760223389,-1.119999885559082,0.25,1,0.01412239675609639,-1.1428610354223687,14.739999771118164,1.8888865341414827,14.739999771118164,2.285690930641272,14.989999771118164,0.01412239675609639
2120,2004-01-14,14.729999542236328,14.84000015258789,14.6899995803833,14.8100004196167,13598479.0,-0.009414952548770006,1.1428600622611562,-0.8888971305048283,44.444444444444436,53.61267090104523,0.35223480094183834,0.29866531238202754,-0.3396193659150697,-0.7593144091083452,45.4372671959699,0.18000030517578125,0.11939796813667414,-0.28550028800964355,-0.7050979025154831,0.134097326496196,-0.4952990952625633,-0.07570148075672378,0.5650062888176617,24.99989162805013,-14.02765066184282,0.2097988072529197,1,0.3150005340576172,0.2350006103515625,-0.5049996376037598,-0.9349994659423828,0.5200004577636719,2,0.029871048725831573,1.5454466638923567,14.869999885559082,-1.1428610354223687,14.739999771118164,1.8888865341414827,14.739999771118164,0.029871048725831573
2121,2004-01-15,14.84000015258789,14.859999656677244,14.640000343322756,14.6899995803833,13089929.0,0.007467794553295937,1.3157873602738617,-1.8749865891020063,47.500015497200245,50.65424257907474,0.24967847767655904,0.18059706231337103,-0.42794176069407897,-0.8645683947278417,44.03604065822946,0.21999931335448863,0.09734055438734934,-0.16449966430664098,-0.5906686645127781,0.26166933589949615,-0.37758416440970954,0.04858483579642758,0.41450532173640475,56.41027522038415,13.317796218878044,0.2130845001030683,1,0.2049999237060547,0.15999984741210938,-0.6150002479553223,-1.0450000762939453,0.43000030517578125,3,0.016846361012766042,1.1428600622611562,14.729999542236328,1.5454466638923567,14.869999885559082,-1.1428610354223687,14.739999771118164,0.016846361012766042
2122,2004-01-16,14.84000015258789,14.850000381469727,14.729999542236328,14.779999732971193,13763472.0,0.0,1.9999880792017835,0.40000127156089277,43.54839536657998,47.382652416776466,0.1809138292811454,0.1613015614333655,-0.4087180050953201,-0.8561011444270328,42.17021700220829,0.12000083923339844,0.08649725619009274,-0.14699969291686976,-0.5698272867057295,0.27582790087198994,-0.3584134898112996,0.06441410397756009,0.37643498641049256,83.33333333333321,43.27473821394801,0.21141379689442966,1,0.18499994277954102,0.2049999237060547,-0.5125000476837158,-0.9250001907348651,0.7399997711181641,4,0.0020215453276770656,1.3157873602738617,14.84000015258789,1.1428600622611562,14.729999542236328,1.5454466638923567,14.869999885559082,0.0020215453276770656
2123,2004-01-19,15.029999732971193,15.050000190734865,14.84000015258789,14.859999656677244,13139370.0,0.012803206093644715,-1.0000090826521513,2.8333147897958995,51.813463309733656,45.52065908787182,-0.08723744835278602,-0.033569491019987296,-0.5730211191165591,-1.0374006954171389,40.480652231799645,0.21000003814697443,0.08151407486717588,0.04499988555908452,-0.3765511583169747,0.46655092943514376,-0.1657756363789442,0.25577540749711325,0.1506492908208319,95.12183775435201,49.18529767182362,0.21077552193802923,1,-0.03999996185302912,0.01500034332275213,-0.6499998569488543,-0.9749999046325701,0.4700002670288068,0,-0.0033266927227669774,1.9999880792017835,14.84000015258789,1.3157873602738617,14.84000015258789,1.1428600622611562,14.729999542236328,-0.0033266927227669774
2124,2004-01-20,15.029999732971193,15.220000267028807,14.989999771118164,15.039999961853027,16373156.0,0.0,-4.111113465858478,-0.058824849375612415,51.813463309733656,46.1495059208375,-0.1623100061567282,-0.02791226843690353,-0.5458276875146044,-1.0289316918908593,39.834678232511365,0.23000049591064275,0.013283368719207544,0.040499877929688566,-0.38095001460574274,0.46194977046511987,-0.17022506833802709,0.2512248241974042,-0.40999984741211115,67.24128292232199,16.108520239425175,0.2107249462677154,1,-0.10999965667724787,0.01500034332275213,-0.599999666213991,-0.9249997138977069,0.5799999237060511,1,0.0033266927227666443,-1.0000090826521513,15.029999732971193,1.9999880792017835,14.84000015258789,1.3157873602738617,14.84000015258789,0.0033266927227666443
2125,2004-01-21,15.289999961853027,15.300000190734865,15.06999969482422,15.100000381469727,17362892.0,0.017298751397278656,1.1904805155289568,-18.99952317375886,57.534242996156564,47.672514482117,-0.4088711923524748,-0.2744163767264638,-0.7737630741533827,-1.2795037349426686,39.24128691378452,0.2700004577636719,-0.05556623084054202,0.28300008773803675,-0.15839007986336107,0.7243902553394346,0.062305003937337844,0.5036951715387357,-0.6580000686645509,98.48481345548046,40.44970539432984,0.2206950838006992,1,-0.3299999237060547,-0.24499988555908203,-0.8599998950958252,-1.184999942779541,0.5500001907348633,2,-0.011118383042385771,-4.111113465858478,15.029999732971193,-1.0000090826521513,15.029999732971193,1.9999880792017835,14.84000015258789,-0.011118383042385771
2126,2004-01-22,15.140000343322756,15.34000015258789,15.109999656677244,15.329999923706055,14903956.0,-0.009810308626847952,1.1904805155290108,-0.9999999999999907,43.15791587089265,47.95990171763224,-0.2630152330338067,-0.11453733790874132,-0.5931029010564348,-1.1235668707428506,38.6590177941661,0.2300004959106463,-0.12139133841052896,0.1230004310607935,-0.32105270716591505,0.5670535692875021,-0.09902613805255989,0.3450270001741469,-0.4812804382324245,67.2131788278263,13.887931299532212,0.22202656911335394,1,-0.15000009536743342,-0.09500026702881037,-0.6800005435943621,-1.0200004577636737,0.6300001144409162,3,0.007265498955272953,1.1904805155289568,15.289999961853027,-4.111113465858478,15.029999732971193,-1.0000090826521513,15.029999732971193,0.007265498955272953
2127,2004-01-23,15.15999984741211,15.229999542236328,15.050000190734865,15.149999618530273,12395267.0,0.0013209711780604039,1.3999974568619984,-0.052632899828840674,41.6216076891949,47.714839689249345,-0.24269430900007904,-0.12354406546601382,-0.5912486828567438,-1.1360155111099495,37.92038224325145,0.17999935150146307,-0.11363586611509291,0.13199992179870534,-0.31491230905736955,0.5789121526547802,-0.0914561936293321,0.3554560372267428,-0.460403127471924,63.99993896484375,15.893883329273763,0.2234561154280374,1,-0.1699995994567871,-0.11499977111816406,-0.6449997425079346,-0.9749994277954102,1.010000228881836,4,0.007255977009151593,1.1904805155290108,15.140000343322756,1.1904805155289568,15.289999961853027,-4.111113465858478,15.029999732971193,0.007255977009151593
2128,2004-01-26,15.079999923706055,15.18000030517578,15.039999961853027,15.170000076293945,10103189.0,-0.005277039875413392,1.5454466638924067,-8.999809269502194,41.3978516676494,46.981266683509496,-0.1222492544128464,-0.04589732128826185,-0.48213697286699997,-1.0498112970988327,36.68064469548481,0.14000034332275213,-0.1075577317582681,0.05199999809265066,-0.39491223276342424,0.49891222894872556,-0.1714561173353868,0.2754561135206881,-0.3419789978070078,25.714301284461666,-16.83817787432206,0.2234561154280374,1,-0.08999967575073242,-0.034999847412109375,-0.4649999141693115,-0.8149995803833008,1.1900005340576172,0,0.03315649884148808,1.3999974568619984,15.15999984741211,1.1904805155290108,15.140000343322756,1.1904805155289568,15.289999961853027,0.03315649884148808
2129,2004-01-27,14.9399995803833,15.18000030517578,14.920000076293945,15.079999923706055,25123242.0,-0.009283842442377677,-1.8889018400682211,1.5555567329292588,50.32677375662358,47.63485882930718,0.03210046740117001,0.09752812895922247,-0.3140514375125001,-0.9021223651540602,34.74516947363343,0.26000022888183416,-0.07676235071122584,-0.08700032234191823,-0.5346421317036842,0.3606414870198478,-0.31082122702280124,0.13682058233896477,-0.16585990088292313,4.761785822952666,-39.998240321566975,0.2238209046808832,1,0.050000667572021484,0.10500049591064453,-0.27499961853027344,-0.6599993705749512,1.240000724792477,1,0.03748329553850849,1.5454466638924067,15.079999923706055,1.3999974568619984,15.15999984741211,1.1904805155290108,15.140000343322756,0.03748329553850849
2130,2004-01-28,15.029999732971193,15.06999969482422,14.789999961853027,14.789999961853027,18989420.0,0.006024106768119708,-1.3333333333333481,-1.7142798754777002,51.28204971453974,48.055084853456016,-0.012146795209622141,0.013745819841959772,-0.37369675943342706,-0.9820761456753981,32.46115139694693,0.2799997329711932,-0.04919352534467336,-0.0005001544952367709,-0.4470295003418432,0.44602919135136965,-0.22376482741853998,0.22276451842806644,0.31000041961669744,43.63630688882101,-3.473562306298078,0.22326467292330288,1,0.005000114440916192,0.01500034332275213,-0.34749984741211115,-0.7499995231628436,1.1400003433227521,2,0.03858948330076872,-1.8889018400682211,14.9399995803833,1.5454466638924067,15.079999923706055,1.3999974568619984,15.15999984741211,0.03858948330076872
2131,2004-01-29,15.0,15.06999969482422,14.949999809265135,14.979999542236328,14697661.0,-0.001995990253105817,-1.9999999999999556,0.08333532015672002,59.70149997295551,49.849874254164405,0.04798146426071881,0.04943021231111544,-0.3130649444618534,-0.9441782108016668,30.05370214529416,0.11999988555908558,-0.03813809727422246,-0.032499885559081676,-0.4780569428939785,0.41305717177581514,-0.2552784142265292,0.19027864310836584,0.3290001487731935,47.72732691336511,-3.4089509594110865,0.22277852866744796,1,0.06500005722045898,0.04500007629394531,-0.2825000286102295,-0.7199997901916504,1.1100006103515625,3,0.05600001017252598,-1.3333333333333481,15.029999732971193,-1.8889018400682211,14.9399995803833,1.5454466638924067,15.079999923706055,0.05600001017252598
2132,2004-01-30,14.949999809265135,15.06999969482422,14.869999885559082,15.020000457763672,15168402.0,-0.0033333460489910482,1.3529510762550416,-3.4999523173756373,57.553956340937724,50.487706813187074,0.1287672713676411,0.06744702679233505,-0.23044785308889892,-0.8852130120489168,26.41161925111895,0.1999998092651385,-0.0070163727251646435,-0.06000008583069061,-0.47156971319635943,0.3515695415349782,-0.265784899513525,0.1457847278521438,0.36822033576965474,41.02556578512976,-14.097681661196425,0.2057848136828342,1,0.11500024795532404,0.09500026702881037,-0.23249983787536443,-0.6699995994567853,1.4000005722045916,4,0.05484954240536832,-1.9999999999999556,15.0,-1.3333333333333481,15.029999732971193,-1.8889018400682211,14.9399995803833,0.05484954240536832
2133,2004-02-02,15.0,15.09000015258789,14.920000076293945,15.010000228881836,13935972.0,0.003344494406205767,1.0,0.1428590891132237,54.961834839677195,50.83752587206969,0.08276804401261373,-0.02062737134600212,-0.25366996727248825,-0.9226730048649596,22.49024136558104,0.1700000762939453,0.012786238272907369,0.01350011825561559,-0.3365540262721858,0.36355426278341696,-0.1615269540082842,0.1885271905195154,0.30765574137115514,53.84611622589859,-3.8121663745089123,0.17502707226390032,2,0.06500005722045898,0.04500007629394531,-0.2825000286102295,-0.7199997901916504,1.2999992370605469,0,0.07800000508626304,1.3529510762550416,14.949999809265135,-1.9999999999999556,15.0,-1.3333333333333481,15.029999732971193,0.07800000508626304
2134,2004-02-03,14.989999771118164,15.06999969482422,14.890000343322756,14.979999542236328,14995508.0,-0.0006666819254557144,1.117638479058399,-1.0,61.01695600168102,51.22449398379464,0.09666269746402101,-0.04523756976770876,-0.21967956385045007,-0.9005424285393353,18.702625399211765,0.17999935150146484,0.043312250114354356,0.023999881744384055,-0.267161230335077,0.3151609938238451,-0.12158067429534647,0.16958043778411458,0.30730285466262863,66.6665607029211,4.675738718008105,0.14558055603973072,2,0.07500028610229492,0.05500030517578125,-0.22249984741210938,-0.7099995613098145,1.6499996185302734,1,0.08539030728417596,1.0,15.0,1.3529510762550416,14.949999809265135,-1.9999999999999556,15.0,0.08539030728417596
2135,2004-02-04,14.979999542236328,15.050000190734865,14.920000076293945,14.989999771118164,13934420.0,-0.0006671266867598336,-1.0000146720073047,-1.0,56.48145368233104,52.70488707395445,0.06488870117247814,-0.03299092561731598,-0.18563312512157282,-0.8777081680339354,17.407988054053668,0.13000011444091975,0.04146026302210437,0.011499691009522195,-0.27921821953260917,0.30221760155165356,-0.1338592642615435,0.15685864628058788,0.307157030265909,49.99978325610026,-12.172442853881876,0.14535895527106574,2,0.03000020980834961,0.06500053405761719,-0.13749957084655762,-0.6999993324279785,1.25,2,0.0801068624572403,1.117638479058399,14.989999771118164,1.0,15.0,1.3529510762550416,14.949999809265135,0.0801068624572403
2136,2004-02-05,14.920000076293945,15.100000381469727,14.890000343322756,15.0,17684506.0,-0.004005304924957653,-2.000013623978252,7.999809269502194,53.50877046218093,54.02568293761957,0.10102293408994356,0.02265709313150488,-0.10340073907141445,-0.8046142606135902,16.299494927740955,0.21000003814697088,0.03805110442504933,-0.04499979019164968,-0.33631270765032184,0.24631312726702248,-0.19065624892098576,0.1006566685376864,0.35721336399530834,21.73916649044462,-36.19664716258852,0.14565645872933639,2,0.06500005722045898,0.125,-0.0625002384185791,-0.6399998664855957,1.1299991607666016,3,0.0837801604294961,-1.0000146720073047,14.979999542236328,1.117638479058399,14.989999771118164,1.0,15.0,0.0837801604294961
2137,2004-02-06,15.0,15.0,14.84000015258789,14.9399995803833,15904105.0,0.005361925153952507,4.333290948104586,-0.7500059604701619,48.54370190540466,54.819666297370155,-0.004536850892749911,-0.038857798278421285,-0.1620364172997668,-0.8718796454553654,16.092385028121374,0.15999984741210938,-0.0007735320617872077,0.02200012207031321,-0.2495723887087813,0.2935726328494077,-0.11378613331923404,0.15778637745986046,0.26746917072052945,61.53834867769504,7.96319159618416,0.1357862553895473,2,-0.014999866485595703,0.04500007629394531,-0.1425001621246338,-0.7199997901916504,1.0499992370605469,4,0.07400004069010424,-2.000013623978252,14.920000076293945,-1.0000146720073047,14.979999542236328,1.117638479058399,14.989999771118164,0.07400004069010424
2138,2004-02-09,15.119999885559082,15.140000343322756,14.970000267028807,14.970000267028807,10613295.0,0.007999992370605558,-1.266673448367935,2.499976158308859,53.91305141052617,55.21814159224822,-0.13216456127402587,-0.1358968539550034,-0.2662518708610708,-0.9738471025099855,16.12768239445964,0.17000007629394887,0.009279938325013504,0.12300000190734828,-0.1310701015047826,0.37707010531947915,-0.004035049798718049,0.2500350536134146,0.13791990098409812,93.33318498408899,39.772928091053316,0.12703505170606555,2,-0.1549997329711914,-0.07499980926513672,-0.1875002384185791,-0.7649998664855957,0.8599996566772461,0,0.08134923976324915,4.333290948104586,15.0,-2.000013623978252,14.920000076293945,-1.0000146720073047,14.979999542236328,0.08134923976324915
2139,2004-02-10,15.079999923706055,15.079999923706055,14.970000267028807,15.06999969482422,12403598.0,-0.002645500142578139,20.999427808506937,0.06666836209197267,38.70966749557776,53.82121023458578,-0.07846895613433169,-0.08364613332265236,-0.20931732365312605,-0.916502926543405,15.94454307268547,0.1499996185302752,0.01965774587351632,0.07250003814697337,-0.1767832246220653,0.32178330091601204,-0.05214159323754686,0.1971416695314936,0.1685614663433217,79.99987284350485,30.795332372025754,0.12464163138451935,2,-0.08999967575073242,-0.05499982833862305,-0.06749963760376154,-0.6699995994567871,0.9600009918212926,1,0.08090181163970889,-1.266673448367935,15.119999885559082,4.333290948104586,15.0,-2.000013623978252,14.920000076293945,0.08090181163970889
2140,2004-02-11,15.170000076293945,15.18000030517578,15.050000190734865,15.100000381469727,12231592.0,0.005968179910028182,1.8888865341415177,6.999809269503436,51.72412281134446,52.93483499440677,-0.16374070030943777,-0.14650371767653425,-0.27937602458080946,-0.9902158327387838,16.178767425864542,0.13000011444091442,0.038906420999841984,0.14050016403198207,-0.08187696332071148,0.3628772913846756,0.029311600355635292,0.25168872770832884,0.06939008519150391,97.0587575312193,48.06127969389436,0.1111885636763464,2,-0.15999984741210938,-0.18000030517578125,-0.15749979019165217,-0.6999998092651385,0.870000839233402,2,0.09690173407788238,20.999427808506937,15.079999923706055,-1.266673448367935,15.119999885559082,4.333290948104586,15.0,0.09690173407788238
2141,2004-02-12,15.09000015258789,15.260000228881836,15.020000457763672,15.18000030517578,16451209.0,-0.005273561193389176,-1.0869586850878212,-1.2857220708446613,46.236576782037325,51.677348376751176,-0.0778147358598531,-0.04934400017843288,-0.17737407455451049,-0.893110796186388,16.808499342899218,0.23999977111816406,0.04711814079622023,0.04800024032592809,-0.1569491281679749,0.2529496088198311,-0.05447444392102341,0.1504749245728796,-0.3000001907348633,59.52379871117751,11.910807391213645,0.10247468424695169,2,-0.039999961853027344,-0.1100001335144043,-0.09500002861023127,-0.5799999237060547,1.260000228881836,3,0.07554667847057184,1.8888865341415177,15.170000076293945,20.999427808506937,15.079999923706055,-1.266673448367935,15.119999885559082,0.07554667847057184
2142,2004-02-13,14.869999885559082,15.119999885559082,14.869999885559082,15.020000457763672,15648614.0,-0.014579209065884502,-2.3333206177242873,1.666670198787809,40.186920052728425,50.03569117820131,0.14487980944094936,0.1823691703742938,0.061235914976641936,-0.6543966513739541,17.133743999557034,0.25,0.041586499618443185,-0.17350001335143972,-0.37257961361606284,0.025579586913183405,-0.2730398134837504,-0.07396021321912905,-0.0705999183654793,0.0,-48.30175740278209,0.09953980013231119,2,0.18000030517578125,0.1100001335144043,0.11750030517578125,-0.3599996566772461,1.1799993515014648,4,0.07935436184148292,-1.0869586850878212,15.09000015258789,1.8888865341415177,15.170000076293945,20.999427808506937,15.079999923706055,0.07935436184148292
2143,2004-02-16,14.979999542236328,15.020000457763672,14.890000343322756,14.90999984741211,16989835.0,0.007397421487815414,-1.3636663140920486,-0.4666628519839529,51.92307515962582,49.025259973528506,0.035475344061801195,0.07212968801809616,-0.025913090184417342,-0.7440544401652502,16.682651334109337,0.15000057220458984,0.02669454916119207,-0.06100034713745117,-0.26203991080637756,0.14003921653147522,-0.16152012897191348,0.039519434697011135,-0.1713875698089602,28.205015344361712,-24.54657025041122,0.10051978183446288,2,0.07000064849853516,0.01000070571899414,-0.029999494552612305,-0.4699993133544922,0.8900003433227539,0,0.07142855323909325,-2.3333206177242873,14.869999885559082,-1.0869586850878212,15.09000015258789,1.8888865341415177,15.170000076293945,0.07142855323909325
2144,2004-02-17,15.079999923706055,15.079999923706055,14.9399995803833,14.979999542236328,21191313.0,0.006675593092494658,1.7999961853172863,1.42858310626703,52.380961031057886,48.5696496789426,-0.05634078088895578,-0.025226096232746187,-0.11142344510302138,-0.8213282207855599,15.733260801866924,0.1400003433227539,0.02092305291162333,0.03650002479553294,-0.16520601589592943,0.2382060654869953,-0.06435299555019824,0.13735304514126412,-0.2623601861495981,53.84611622589834,-0.05607462578920064,0.10085302034573146,2,-0.029999732971191406,-0.08999967575073242,-0.12999987602233887,-0.554999828338623,0.8500003814697248,1,0.05968167261827739,-1.3636663140920486,14.979999542236328,-2.3333206177242873,14.869999885559082,-1.0869586850878212,15.09000015258789,0.05968167261827739
2145,2004-02-18,15.119999885559082,15.130000114440918,15.039999961853027,15.0600004196167,16632245.0,0.00265251737767902,1.2500059604701619,0.5999923706345724,55.66036971959285,48.808716263099484,-0.08313587592933303,-0.08286350583722424,-0.13488030878107793,-0.8448444627034863,14.567010351489623,0.09000015258789062,0.017618679706718154,0.08499999046325613,-0.08476781888006535,0.2547677998065776,0.00011608579159450017,0.16988389513491775,-0.2935129381761179,64.10250767218085,9.03013905258289,0.08488390467166088,2,-0.06999969482421875,-0.12999963760375977,-0.14999985694885254,-0.5449995994567889,0.6700000762939453,2,0.06084662942669383,1.7999961853172863,15.079999923706055,-1.3636663140920486,14.979999542236328,-2.3333206177242873,14.869999885559082,0.06084662942669383
2146,2004-02-19,15.25,15.289999961853027,15.079999923706055,15.149999618530273,17778523.0,0.008597891231803434,1.3333298012122239,1.6666878596178911,63.157899139769356,50.43251595580667,-0.1803706558296021,-0.21523541708116767,-0.2526108209929241,-0.95600052108394,13.462166336397352,0.21000003814697266,0.010537491259471565,0.2095001220703132,0.019488918560547575,0.39951132558007885,0.11449452031543039,0.30450572382519603,-0.4148427869870588,90.4762012888225,32.237909626147655,0.09500560175488285,2,-0.1700000762939453,-0.25999975204467773,-0.24499988555908203,-0.6700000762939453,0.7999992370605469,3,0.05180333872310472,1.2500059604701619,15.119999885559082,1.7999961853172863,15.079999923706055,-1.3636663140920486,14.979999542236328,0.05180333872310472
2147,2004-02-20,15.270000457763672,15.470000267028807,15.229999542236328,15.229999542236328,25030502.0,0.0013115054271259918,-10.999761586877653,0.40000762936542755,62.16217609457695,51.34908536514564,-0.17661700378847733,-0.2388166169149848,-0.260501070021526,-0.9584460334852327,12.890085757419833,0.2400007247924787,0.012921184237706385,0.2240005493164059,0.014098070880001146,0.43390302775281064,0.11904931009820352,0.32895178853460827,-0.4166495347971271,65.51726972872905,6.445660800659425,0.10495123921820274,2,-0.10000038146972656,-0.17000055313110352,-0.24750041961669922,-0.6900005340576172,0.9799995422363281,4,0.07072690840405005,1.3333298012122239,15.25,1.2500059604701619,15.119999885559082,1.7999961853172863,15.079999923706055,0.07072690840405005
2148,2004-02-23,15.579999923706055,15.579999923706055,15.329999923706055,15.329999923706055,20179305.0,0.020301208686917205,1.0,6.249856952126645,70.92199349066482,54.9282326979331,-0.4632155111482952,-0.5369673030187876,-0.5542160334904018,-1.2473129800580782,12.473051819257657,0.3099994659423828,0.03308029309310356,0.5090000152587884,0.1908539035381409,0.8271461269794358,0.34992695939846463,0.6680730711191121,-0.6896500400957741,100.0,40.15870582334715,0.15907305586032333,2,-0.35500001907348633,-0.39499998092651367,-0.5449998378753662,-1.0,0.7299995422363317,0,0.03016683669165854,-10.999761586877653,15.270000457763672,1.3333298012122239,15.25,1.2500059604701619,15.119999885559082,0.03016683669165854
2149,2004-02-24,15.5,15.720000267028807,15.460000038146973,15.56999969482422,28752990.0,-0.005134783318216152,-2.4666785346438735,-0.2799987792968821,67.5675884662077,56.68861777069568,-0.3546706699358051,-0.43517404862041964,-0.46271639568166734,-1.1465908662674718,12.885373382799948,0.26000022888183416,0.05497788034683637,0.4010000705719001,0.03624190295224139,0.7657582381915589,0.21862098676207076,0.5833791543817295,-0.5544781131820571,67.64703407420723,6.289832803706645,0.18237908380982945,2,-0.2049999237060547,-0.24499988555908203,-0.4825000762939453,-0.9149999618530291,0.8600006103515625,1,0.02387096035865044,1.0,15.579999923706055,-10.999761586877653,15.270000457763672,1.3333298012122239,15.25,0.02387096035865044
2150,2004-02-25,15.609999656677244,15.6899995803833,15.43000030517578,15.529999732971193,21368682.0,0.007096752043693089,1.1666626930199069,-1.1428610354222635,72.54900983032694,59.61222144272785,-0.4421941695010698,-0.5264868959176159,-0.5609905490559424,-1.2350183144563207,13.944452193966624,0.2599992752075213,0.06526788776253234,0.48199973106384064,0.053656491279470586,0.9103429708482107,0.2678281111716547,0.6961713509560266,-0.5870299318382148,82.812413852708,15.76452131171078,0.21417161989218503,2,-0.314999580383299,-0.35499954223632635,-0.627499580383299,-1.0249996185302734,0.810000419616701,2,0.02049972168715919,-2.4666785346438735,15.5,1.0,15.579999923706055,-10.999761586877653,15.270000457763672,0.02049972168715919
2151,2004-02-26,15.84000015258789,15.920000076293945,15.630000114440918,15.6899995803833,35554550.0,0.014734176871827431,-1.148151811101496,1.875008940705326,75.0,63.48034143686914,-0.6197974223897997,-0.7276363265308756,-0.78215399696475,-1.445083581592984,15.277527248343342,0.310000419616701,0.10544641061327198,0.6700002193450931,0.14148681225230675,1.1985136264378795,0.40574351579869905,0.9342569228914872,-0.7473273735298829,88.4058171324003,19.807519569293078,0.2642567035463936,2,-0.434999942779541,-0.4850001335144043,-0.8375000953674316,-1.2550001144409197,0.9099998474121094,3,-0.0031565776675004376,1.1666626930199069,15.609999656677244,-2.4666785346438735,15.5,1.0,15.579999923706055,-0.0031565776675004376
2152,2004-02-27,15.770000457763672,15.989999771118164,15.720000267028807,15.9399995803833,34622129.0,-0.004419172610473865,1.000000000000013,-1.1333231608460965,69.93866645915963,65.48207380348401,-0.4567378233234134,-0.6251038066495713,-0.7081393586097331,-1.3566306871050564,17.163129048111205,0.26999950408935725,0.12552010720280649,0.5590004920959473,-0.0222469909705989,1.1402479751624934,0.2683767505626733,0.8496242336292212,-0.5780484030373518,66.66676299742797,1.1478046687547732,0.2906237415332731,2,-0.30500078201293945,-0.38000059127807617,-0.7525002956390381,-1.185000419616701,1.0399990081787145,4,0.0177551535300704,-1.148151811101496,15.84000015258789,1.1666626930199069,15.609999656677244,-2.4666785346438735,15.5,0.0177551535300704
2153,2004-03-01,16.170000076293945,16.170000076293945,15.899999618530273,15.9399995803833,28056922.0,0.02536459143432368,1.3478250052866614,-1.3529510762550698,77.38694165716986,68.26051609527423,-0.7489435458199925,-0.9833737717174262,-1.0955246768135645,-1.7374201832809284,19.192734511318683,0.39999961853027344,0.17124767013515552,0.9005001068115241,0.1879810409235141,1.6130191726995342,0.5442405738675191,1.2567596397555292,-0.8663213412727675,100.0,34.812736484462604,0.35625953294400464,3,-0.565000057220459,-0.690000057220459,-1.1524999141693115,-1.5850000381469744,0.7199993133544922,0,0.004947428777278606,1.000000000000013,15.770000457763672,-1.148151811101496,15.84000015258789,1.1666626930199069,15.609999656677244,0.004947428777278606
2154,2004-03-02,16.270000457763672,16.290000915527347,16.170000076293945,16.219999313354492,20780349.0,0.006184315460599832,1.666624282111467,0.21739581130557734,77.50000953674316,70.68714274162426,-0.7402341446822405,-1.0356618253643433,-1.1772977318082596,-1.8167952347603773,21.57765907953892,0.12000083923340199,0.2515176502002756,0.936500453948975,0.10901764831036331,1.7639832595875866,0.5227590511296683,1.3502418567682817,-0.827710308138851,97.67436702684441,35.010086089832484,0.4137414028193061,3,-0.5850000381469709,-0.7300000190734846,-1.252500295639038,-1.685000419616701,0.18999862670898082,1,0.002458451570579223,1.3478250052866614,16.170000076293945,1.000000000000013,15.770000457763672,-1.148151811101496,15.84000015258789,0.002458451570579223
2155,2004-03-03,16.180000305175778,16.280000686645508,16.120000839233402,16.200000762939453,25257036.0,-0.005531662572569096,-1.2857220708447519,-0.4000000000000711,77.11442856885276,72.23786823374465,-0.5409467982484095,-0.8971483823239961,-1.0697402543950396,-1.7079207368491716,23.969085115587525,0.15999984741210582,0.31407289122048176,0.7865002632141085,-0.10463232329960093,1.6776328497278161,0.3409339699572538,1.2320665564709632,-0.585122217688502,83.33326108536576,19.43432600114683,0.4455662932568539,3,-0.42000007629394,-0.6399998664855904,-1.162500143051144,-1.5950002670288068,0.6199989318847692,2,0.0111248641397248,1.666624282111467,16.270000457763672,1.3478250052866614,16.170000076293945,1.000000000000013,15.770000457763672,0.0111248641397248
2156,2004-03-04,16.170000076293945,16.200000762939453,16.049999237060547,16.149999618530273,20300614.0,-0.000618061105884693,2.7499523173755485,-0.9999999999998224,86.11111258283057,74.89886117688394,-0.43216756987064286,-0.8313220347408024,-1.0419369102172062,-1.678274012065799,26.055465053962784,0.15000152587890625,0.3756800094007975,0.7140000343322761,-0.21196258829373704,1.6399626569582892,0.25101872301926953,1.1769813456452827,-0.44999987975945643,78.94724513919404,6.677785880188637,0.46298131131300657,3,-0.3599996566772443,-0.6049995422363263,-1.130000114440918,-1.5850000381469744,0.6299991607666016,3,0.015460729673496543,-1.2857220708447519,16.180000305175778,1.666624282111467,16.270000457763672,1.3478250052866614,16.170000076293945,0.015460729673496543
2157,2004-03-05,16.110000610351562,16.200000762939453,15.949999809265135,16.200000762939453,39387341.0,-0.0037105420939573808,4.555567329292626,-4.499904634751097,82.28574480329242,76.16150021162034,-0.26874483997730714,-0.7208591361256325,-0.9644644663441291,-1.5978194686866374,28.324629840149836,0.2500009536743182,0.4357423475418116,0.5985005378723152,-0.3452721639460563,1.5422732396906849,0.12661418696312943,1.070386888781501,-0.28740028439835896,53.84622908648037,-23.00579110852511,0.4718863509091851,3,-0.25,-0.5450000762939435,-1.0550005435943604,-1.5250005722045916,0.6899986267089844,4,0.03972683832409052,2.7499523173755485,16.170000076293945,-1.2857220708447519,16.180000305175778,1.666624282111467,16.270000457763672,0.03972683832409052
2158,2004-03-08,16.350000381469727,16.350000381469727,16.110000610351562,16.139999389648438,15380012.0,0.014897564371533889,1.2857013106147992,-2.3333403975755522,83.59790655805205,77.9426466662697,-0.43363497813223795,-0.9106764674186696,-1.188355506290769,-1.814802875797577,30.126708268731768,0.23999977111816406,0.4878034528725479,0.7770002841949459,-0.21825404946052274,1.7722546178504128,0.2793731173672107,1.2746274510226794,-0.44326794939317793,100.0,19.40188141269536,0.49762716682773384,3,-0.46000003814697266,-0.755000114440918,-1.2950003147125244,-1.7650003433227557,0.8699989318847656,0,0.02813449992294803,4.555567329292626,16.110000610351562,2.7499523173755485,16.170000076293945,-1.2857220708447519,16.180000305175778,0.02813449992294803
2159,2004-03-09,16.299999237060547,16.370000839233402,16.25,16.25,13697267.0,-0.0030581738986287244,-3.800106813153419,0.23809048055875967,81.05260516138424,78.88749059194274,-0.2885657952045655,-0.8059090856331128,-1.1186259743932148,-1.7424811402631626,32.043685267655384,0.12000083923340199,0.5462265761378848,0.665999174118042,-0.3513329207070939,1.683331268943176,0.15733312670547406,1.17466522153061,-0.34999942779541193,83.3329927361978,0.6215101038258979,0.508666047412567,3,-0.29999876022338867,-0.6949987411499006,-1.2449991703033447,-1.714999198913576,0.7900009155273438,1,0.03619633007383438,1.2857013106147992,16.350000381469727,4.555567329292626,16.110000610351562,2.7499523173755485,16.170000076293945,0.03619633007383438
2160,2004-03-10,16.639999389648438,16.680000305175778,16.209999084472653,16.260000228881836,26778787.0,0.020858906043065728,1.043479162261147,7.600099183642328,82.93836463433155,79.76953110686847,-0.5219881832171005,-1.0858036545967025,-1.4345401514011442,-2.0552425978745656,33.81631828305781,0.470001220703125,0.5762098147788244,0.9324993610382073,-0.15375693969341597,2.0187556617698323,0.3893712106723939,1.475627511404019,-0.6059993743896506,94.52042625293825,12.262739993614574,0.5431281503658123,3,-0.43999910354614613,-0.8799991607666033,-1.5849993228912354,-2.0099992752075195,0.5900001525878906,2,-0.010817326428975815,-3.800106813153419,16.299999237060547,1.2857013106147992,16.350000381469727,4.555567329292626,16.110000610351562,-0.010817326428975815
2161,2004-03-11,16.229999542236328,16.540000915527347,16.200000762939453,16.540000915527347,31237778.0,-0.024639414810746052,1.1935396542176555,-0.8157948892982541,69.19998168945312,79.68745502134553,-0.05682488192713109,-0.6176880743053577,-1.004721961817605,-1.6177165857685836,35.299232884211605,0.4399986267089844,0.6121049705824735,0.4654995441436771,-0.6038332809204263,1.5348323692077788,-0.06916686838837549,1.000165956675728,-0.06679946899414446,38.35610174783595,-44.11813163532101,0.5346664125320509,3,0.06000041961669922,-0.46999931335449396,-1.2024996280670166,-1.4949994087219238,1.1700000762939453,3,0.03512013006167214,1.043479162261147,16.639999389648438,-3.800106813153419,16.299999237060547,1.2857013106147992,16.350000381469727,0.03512013006167214
2162,2004-03-12,16.049999237060547,16.139999389648438,15.760000228881836,16.139999389648438,31046779.0,-0.01109059212893726,7.444411477980757,0.2903217867470588,59.91559381697346,77.7461941502126,0.18670403249439005,-0.36338335420673573,-0.8207709942153265,-1.4103186724919965,36.98691768394523,0.4699993133544922,0.6296825934876722,0.22649927139282156,-0.7622005363567794,1.2151990791424243,-0.2678506324819807,0.720849175267622,0.6300010681152308,31.521628709741073,-46.72249102942741,0.4943499038748011,3,0.17000102996826172,-0.2899990081787127,-1.034999132156372,-1.2999992370605469,1.3299999237060511,4,0.04672897418388655,1.1935396542176555,16.229999542236328,1.043479162261147,16.639999389648438,-3.800106813153419,16.299999237060547,0.04672897418388655
2163,2004-03-15,16.049999237060547,16.239999771118164,15.789999961853027,16.079999923706055,30534733.0,0.0,1.5714246788845838,0.33334039757555206,62.008712165381226,76.02493888672791,0.18762230003939706,-0.29419505411080493,-0.8189955530709767,-1.3845589744819407,38.86273670788762,0.4499998092651367,0.6235765796561239,0.17299928665161168,-0.7361146498157183,1.0821132231189416,-0.2815576815820542,0.6275562548852758,0.6116010665893512,31.521628709741073,-46.07752016457584,0.45455696823366487,3,0.17000102996826172,-0.274999141693117,-1.034999132156372,-1.2999992370605469,1.3100013732910156,0,0.04672897418388655,7.444411477980757,16.049999237060547,1.1935396542176555,16.229999542236328,1.043479162261147,16.639999389648438,0.04672897418388655
2164,2004-03-16,15.979999542236328,16.100000381469727,15.869999885559082,15.979999542236328,22873763.0,-0.004361351909761169,-1.0909201251918192,-0.0,58.222216194061225,73.92580417841776,0.23709206353809975,-0.16159771751443586,-0.7457405385385876,-1.2914998502754766,40.539823079506874,0.23000049591064453,0.6350721188336497,0.057999610900878906,-0.7705334767985228,0.8865326986002806,-0.35626693294882017,0.47226615475057976,0.6635687599182098,23.912966859820344,-50.83625916383542,0.4142665438497004,3,0.24000072479248047,-0.20499944686889826,-0.9749994277954102,-1.2299995422363281,1.3299999237060582,1,0.07759698414513427,1.5714246788845838,16.049999237060547,7.444411477980757,16.049999237060547,1.1935396542176555,16.229999542236328,0.07759698414513427
2165,2004-03-17,16.040000915527347,16.040000915527347,15.760000228881836,15.93000030517578,28029821.0,0.0037547794123793388,4.09089332778445,100.0,54.80770641528819,70.44764793757972,0.17337564914093306,-0.1572007269715865,-0.7865704525005164,-1.3270604247625908,41.87772651498556,0.28000068664551137,0.5913485481896732,0.07200093269348429,-0.6662927874617601,0.8102946528487287,-0.29714592738413614,0.4411477927711065,0.5858960251617376,35.897492327819435,-35.59070160096579,0.36914686007762193,3,0.1799993515014613,-0.26500082015991744,-1.0325007438659703,-1.2150006294250542,1.2599983215331996,2,0.065461295332228,-1.0909201251918192,15.979999542236328,1.5714246788845838,16.049999237060547,7.444411477980757,16.049999237060547,0.065461295332228
2166,2004-03-18,16.040000915527347,16.170000076293945,15.9399995803833,16.049999237060547,32495763.0,0.0,-1.1904705679330796,-0.09089332778467685,56.71642215938215,67.60661208825636,0.1709759657497898,-0.10011415059231155,-0.7689379772596538,-1.3031698586236224,42.71339498932058,0.23000049591064453,0.5370901391114966,0.03250088691711639,-0.6240569260551325,0.6890586998893671,-0.29577801956900984,0.36077979340324084,0.5685780909255911,58.33353201567281,-13.195941530245783,0.32827890648612496,3,0.1799993515014613,-0.26500082015991744,-1.0400009155273473,-1.2150006294250542,1.2899990081787074,3,0.07418943633332442,4.09089332778445,16.040000915527347,-1.0909201251918192,15.979999542236328,1.5714246788845838,16.049999237060547,0.07418943633332442
2167,2004-03-19,16.350000381469727,16.440000534057614,16.180000305175778,16.219999313354492,38496260.0,0.019326648893285725,-1.4762034514077274,-13.00228920259905,54.68750310440537,64.39434503785117,-0.1133157136498042,-0.34262050922277254,-1.0492797233650144,-1.5865948995698513,43.17067231887604,0.39999961853026633,0.49558316666513136,0.28850035667419505,-0.28506736086789175,0.8620680742162818,0.0017164979031534244,0.5752842154452384,0.24160704943178857,86.76468938280514,18.058427674438533,0.28678385877104295,3,-0.13000011444091797,-0.5750002861022967,-1.3350002765655518,-1.5250000953674334,1.0,4,0.0642201353249241,-1.1904705679330796,16.040000915527347,4.09089332778445,16.040000915527347,-1.0909201251918192,15.979999542236328,0.0642201353249241
2168,2004-03-22,16.049999237060547,16.370000839233402,16.020000457763672,16.270000457763672,21463947.0,-0.01834869341955403,-1.500013623978227,-1.6923031779101498,44.81129868681016,60.36753320734293,0.15606715459444587,-0.0059055913125192205,-0.7224954206912813,-1.2658051708370088,43.034375993701275,0.3500003814697301,0.43271878357285765,-0.03500075340270925,-0.5621379280840273,0.492136421278607,-0.2985693407433665,0.228567833937948,0.5249760498005749,42.64689382804721,-21.469979007898573,0.26356858734065813,3,0.17000102996826172,-0.2649989128112793,-1.034999132156372,-1.2249989509582537,1.3100013732910156,0,0.08286604279924137,-1.4762034514077274,16.350000381469727,-1.1904705679330796,16.040000915527347,4.09089332778445,16.040000915527347,0.08286604279924137
2169,2004-03-23,15.869999885559082,16.100000381469727,15.81999969482422,15.979999542236328,19513812.0,-0.011214913399237636,-1.6666727217406196,0.49999566514079624,42.98642201993228,55.92842847240969,0.30022889364624206,0.2142175311705401,-0.5214432418444535,-1.065852872645813,42.18501288197503,0.28000068664550604,0.378064275607656,-0.23350009918213033,-0.6962276340909739,0.22922743572671322,-0.4648638666365521,-0.0021363317277085514,0.688675900142453,16.176412839816532,-43.6297566917859,0.23136376745442133,3,0.2800006866455078,-0.05999994277954279,-0.8499996662139893,-1.0149998664855957,1.330000877380371,1,0.09388788503699419,-1.500013623978227,16.049999237060547,-1.4762034514077274,16.350000381469727,-1.1904705679330796,16.040000915527347,0.09388788503699419
2170,2004-03-24,15.93000030517578,15.989999771118164,15.770000457763672,15.869999885559082,29820952.0,0.003780744804623204,1.4444456218243855,-0.5454600625958934,44.69027556941894,53.205127792405875,0.14407475001296,0.18911603878896877,-0.5547462402820269,-1.1029537983593105,41.434020965679686,0.2199993133544922,0.2945151710000129,-0.18949971199035964,-0.5995046437146048,0.22050521973388548,-0.3945021778524822,0.01550275387176292,0.6127019693893612,23.880571521295263,-32.120349272042844,0.20500246586212245,3,0.1700000762939471,-0.07000017166137695,-0.9100000858306867,-1.0750002861022931,1.0200004577636737,2,0.08662894754108907,-1.6666727217406196,15.869999885559082,-1.500013623978227,16.049999237060547,-1.4762034514077274,16.350000381469727,0.08662894754108907
2171,2004-03-25,15.789999961853027,16.0,15.670000076293945,16.0,24283381.0,-0.008788470850013996,2.142855845341302,-3.499976158308933,43.16238811152757,51.34366049180078,0.2403755525897573,0.34275147623345603,-0.3926710400077429,-0.9422322970783021,39.884861010911834,0.3299999237060547,0.21177363437411145,-0.32700004577636577,-0.7447179864668634,0.09071789491413185,-0.5358590161216128,-0.11814107543111696,0.7370482717984466,15.584391457064935,-39.008259284663666,0.20885897034524847,3,0.2650003433227539,0.09000015258788885,-0.7699997425079346,-0.8949999809265137,1.1699991226196254,3,0.0956300999908497,1.4444456218243855,15.93000030517578,-1.6666727217406196,15.869999885559082,-1.500013623978227,16.049999237060547,0.0956300999908497
2172,2004-03-26,16.049999237060547,16.059999465942386,15.619999885559082,15.800000190734865,35217515.0,0.01646607193386007,2.259262137293973,-1.190471432918098,43.644050331320635,49.303142510238494,-0.021929884225052376,0.11046832188986855,-0.6271191082396683,-1.181225211759326,38.15401291612378,0.43999958038330433,0.08984087021288367,-0.08100070953368999,-0.46734110218171665,0.3053396831143349,-0.27417090585770154,0.11216948679032335,0.4427670702966253,57.33317396396106,8.133772007413839,0.19317019632401253,3,-0.019999027252197266,-0.09499931335449396,-1.0149991512298584,-1.0849990844726562,1.0600013732910156,4,0.07975082538881995,2.142855845341302,15.789999961853027,1.4444456218243855,15.93000030517578,-1.6666727217406196,15.869999885559082,0.07975082538881995
2173,2004-03-29,16.25,16.260000228881836,15.970000267028807,16.049999237060547,12637446.0,0.012461107317540465,1.636348661395494,0.8000061035389139,49.004000109425476,48.27889627861231,-0.21297348072092603,-0.08772969448403245,-0.8048430188085014,-1.3569273027523074,36.15300027152484,0.2899999618530291,0.023946043121075178,0.1150000572204597,-0.2746826135214562,0.5046827279623756,-0.07984127815050002,0.30984139259141763,0.19040032204928536,98.43746507542218,51.34340071276039,0.1948413353709582,3,-0.2199997901916504,-0.24499988555908203,-1.1150000095367432,-1.25,0.9300003051757777,0,0.06769233116736784,2.259262137293973,16.049999237060547,2.142855845341302,15.789999961853027,1.4444456218243855,15.93000030517578,0.06769233116736784
2174,2004-03-30,16.309999465942386,16.34000015258789,16.170000076293945,16.260000228881836,15027215.0,0.003692274827223674,2.0908933277847135,0.24999523164662554,42.6009033813079,46.922584830392275,-0.2472395955025739,-0.15239211152606913,-0.8414091329057136,-1.3915534924385966,33.89066357228484,0.1700000762939453,0.0014247648638416877,0.1729995727539091,-0.21999687063219397,0.5659960161400139,-0.02349864893914244,0.3694977944469606,0.0811768299174851,95.83323951124258,52.47710863034083,0.19649822169305212,3,-0.27999925613403676,-0.25499916076660867,-1.1049995422363317,-1.209999561309818,1.0699996948242116,1,0.0643777546775357,1.636348661395494,16.25,2.259262137293973,16.049999237060547,2.142855845341302,15.789999961853027,0.0643777546775357
2175,2004-03-31,16.360000610351562,16.579999923706055,16.309999465942386,16.370000839233402,17681956.0,0.0030656741904613316,-3.9089868742741762,-0.2000076295110052,53.47595928275637,46.56253339965607,-0.27611126310012324,-0.19838811979623117,-0.8752946297154729,-1.4149943265244644,32.07942626617851,0.2700004577636683,-0.025145570837668885,0.21400070190429688,-0.19119704069166943,0.6191984445002614,0.011401830606313723,0.41659957320228,-0.7400007247924805,77.0834057695307,31.727692580944648,0.20259887129798237,3,-0.26000070571899414,-0.3050003051757848,-1.0850005149841309,-1.1900005340576172,0.779998779296875,2,0.051344750687624785,2.0908933277847135,16.309999465942386,1.636348661395494,16.25,2.259262137293973,16.049999237060547,0.051344750687624785
2176,2004-04-01,16.420000076293945,16.440000534057614,16.129999160766598,16.420000076293945,18660823.0,0.0036674488816594852,14.499713904256044,-0.0,60.57144102756935,47.21630428000763,-0.3090378759882455,-0.2515974304869424,-0.9133133034123659,-1.4479746178016821,30.391990453888656,0.3100013732910156,-0.03345677998265728,0.2615001678466804,-0.1618336768461468,0.6848340125395094,0.0498332455002668,0.473167090193094,-0.7808001899719237,83.33334989017844,34.73118839159528,0.21166692234641407,4,-0.32000017166137695,-0.26999998092651367,-1.1449999809265137,-1.25,0.5900001525878906,3,0.03227775177727832,-3.9089868742741762,16.360000610351562,2.0908933277847135,16.309999465942386,1.636348661395494,16.25,0.03227775177727832
2177,2004-04-02,16.75,16.799999237060547,16.309999465942386,16.370000839233402,19928361.0,0.020097437403942875,1.0416757729766957,100.0,66.82692660382206,49.66248515967562,-0.6440607621074754,-0.5598980704444898,-1.21768935304274,-1.753552277049529,29.580082044253032,0.4899997711181605,-0.026065415358527133,0.5595001220703111,0.0614417763548154,1.0575584677858068,0.310470949212565,0.8085292949280589,-1.091984112930298,93.97598805952315,41.428159087713794,0.24902917285774756,4,-0.5400004386901855,-0.5400004386901855,-1.369999885559082,-1.4800000190734863,-0.20000076293945312,4,0.012537258774486748,14.499713904256044,16.420000076293945,-3.9089868742741762,16.360000610351562,2.0908933277847135,16.309999465942386,0.012537258774486748
2178,2004-04-05,16.809999465942386,16.930000305175778,16.739999771118164,16.790000915527347,18063638.0,0.0035820576682021876,-2.166653421282436,0.05262788047924799,70.04829181858649,52.66935958174831,-0.653655850387981,-0.6152107612575755,-1.248260405869516,-1.7847005328751528,28.42809148918382,0.19000053405761363,-0.01909369124145499,0.5964996337890653,0.02968871743193091,1.1633105501461998,0.3130941756104981,0.8799050919676326,-1.1063042448730513,84.99991655361757,27.6390337792158,0.28340545817856677,4,-0.5349993705749547,-0.5349993705749547,-1.3824996948242223,-1.5049996376037633,-0.19999885559082387,0,0.017846588574674804,1.0416757729766957,16.75,14.499713904256044,16.420000076293945,-3.9089868742741762,16.360000610351562,0.017846588574674804
2179,2004-04-06,16.889999389648438,17.020000457763672,16.780000686645508,16.850000381469727,30838637.0,0.004759067593555377,-1.6666878596178911,2.0000953743443013,70.33489024076394,55.518761211897754,-0.641180013926018,-0.6838018917406217,-1.2927822402065416,-1.835091147627411,27.228154244914073,0.23999977111816406,-0.02643929550638191,0.646999549865722,0.0048290665135262145,1.2891700332179195,0.3259143081896241,0.9680847915418198,-1.1127258635327166,85.39315970056819,24.271470738394058,0.3210852416760987,4,-0.5699992179870605,-0.5699992179870605,-1.3474993705749512,-1.4949994087219238,-0.32999992370605113,1,0.01716997785713814,-2.166653421282436,16.809999465942386,1.0416757729766957,16.75,14.499713904256044,16.420000076293945,0.01716997785713814
2180,2004-04-07,16.459999084472653,16.989999771118164,16.459999084472653,16.899999618530273,26080418.0,-0.025458870379789555,-1.4090911061307951,-11.000286109389245,58.33329548912118,57.20441758718593,-0.14314655854128944,-0.2824600588565289,-0.8344704232469944,-1.3773620144590772,24.845160251057248,0.5300006866455114,0.004656015726038021,0.2259992599487255,-0.39751859361426156,0.8495171135117126,-0.08575966683276803,0.537758186730219,-0.5833074038250956,37.07858907840891,-23.388018355646764,0.31175892678149314,4,-0.13999891281127574,-0.13999891281127574,-0.8474986553192085,-1.004998683929438,0.1800003051757848,2,0.055893081863036986,-1.6666878596178911,16.889999389648438,-2.166653421282436,16.809999465942386,1.0416757729766957,16.75,0.055893081863036986
2181,2004-04-08,16.799999237060547,16.860000610351562,16.569999694824222,16.579999923706055,17830922.0,0.020656146506631945,-1.416676600783645,-0.49999783256099856,58.823503012487514,58.89102344064891,-0.36298330505627163,-0.6087802295509519,-1.1406573815054166,-1.6873747462153332,22.3983520304723,0.4000015258789098,0.06772192735439475,0.5374994277954102,-0.13540054760712295,1.2103994031979433,0.20104944009414538,0.8739494154966767,-0.8318428542436997,69.0139558624023,11.38338123931507,0.3364499877012664,4,-0.30499887466430664,-0.4799990653991699,-1.1499989032745344,-1.3449988365173322,-0.14999961853027344,3,0.0202381052397822,-1.4090911061307951,16.459999084472653,-1.6666878596178911,16.889999389648438,-2.166653421282436,16.809999465942386,0.0202381052397822
2182,2004-04-09,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,0.0,1.0,0.0,66.66666666666663,60.85354194700904,-0.2742478309209808,-0.579418245255372,-1.1045351301535327,-1.6561248667687316,22.24121251101226,0.0,0.12840103649422474,0.49999942779540874,-0.20582557391723455,1.205824429508052,0.14708692693908887,0.8529119286517304,-0.7476953282479535,60.71416407245207,1.1391690282220068,0.35291250085632125,4,-0.22499942779541016,-0.4799990653991699,-1.112498760223387,-1.3449988365173322,-0.3299999237060547,4,0.012500059604647396,-1.416676600783645,16.799999237060547,-1.4090911061307951,16.459999084472653,-1.6666878596178911,16.889999389648438,0.012500059604647396
2183,2004-04-12,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,0.0,1.0,0.0,72.46374541418703,64.17163550621784,-0.21012249592457266,-0.5484695028434956,-1.0692800184331759,-1.6280704941290907,21.797859997144243,0.0,0.21204057282029964,0.46249942779541087,-0.2667065677404281,1.1917054233312516,0.0978964300274896,0.8271024255633304,-0.6702796043318671,60.71416407245207,-4.170746743220583,0.36460299776792005,4,-0.22499942779541016,-0.4799990653991699,-1.087498664855957,-1.3449988365173322,-0.4699993133544922,0,-0.014880953056742086,1.0,16.799999237060547,-1.416676600783645,16.799999237060547,-1.4090911061307951,16.459999084472653,-0.014880953056742086
2184,2004-04-13,17.219999313354492,17.270000457763672,16.979999542236328,17.0,21102063.0,0.025000005676633075,-1.230774309503723,100.0,76.54318613522548,66.73466071204774,-0.5447505901054228,-0.9178683399888143,-1.44809527480394,-2.01888582526035,21.714324029713666,0.470001220703125,0.29352964042531937,0.8204995155334487,0.01265761648592445,1.628341414580973,0.41657856600968657,1.2244204650572108,-1.0190572146230146,93.82702967452684,22.77403688162174,0.40392094952376245,4,-0.5199995040893555,-0.7749991416931152,-1.477499008178711,-1.734999179840088,-0.7899990081787145,1,-0.03542385176112417,1.0,16.799999237060547,1.0,16.799999237060547,-1.416676600783645,16.799999237060547,-0.03542385176112417
2185,2004-04-14,17.09000015258789,17.190000534057614,16.940000534057614,17.100000381469727,30175066.0,-0.007549312772956007,1.6315715504694053,-0.04545572769912348,76.85951781105648,68.54444702132409,-0.335603588731999,-0.7432809578903878,-1.2772503673611393,-1.86032124395377,22.10242837386277,0.27999877929687855,0.3484840043934696,0.6380003929138169,-0.2070865735845544,1.4830873594121865,0.21545690966463127,1.0605438761630026,-0.7821522179531932,74.2856987155382,-3.627398391053376,0.42254348324918484,4,-0.3000001907348633,-0.6449999809265137,-1.2874996662139893,-1.5949997901916486,-0.6100006103515625,2,-0.031012327788964233,-1.230774309503723,17.219999313354492,1.0,16.799999237060547,1.0,16.799999237060547,-0.031012327788964233
2186,2004-04-15,17.229999542236328,17.34000015258789,17.030000686645508,17.079999923706055,24536989.0,0.008191889315298573,-1.4800146485492596,-14.999618539004388,75.65218905645912,69.52503173828376,-0.38959112220893033,-0.8322262197533163,-1.3720007963314593,-1.9714494669041454,22.22885281918203,0.3099994659423828,0.4260827482057472,0.7184998512268059,-0.1708586031779724,1.6078583056315843,0.27382062402441676,1.163179078429195,-0.8259363552887322,79.62955113804942,-0.8501363732068086,0.44467922720238884,4,-0.3299999237060547,-0.7499995231628418,-1.2499992847442662,-1.5799994468688983,-0.8599987030029261,3,-0.03424260988177097,1.6315715504694053,17.09000015258789,-1.230774309503723,17.219999313354492,1.0,16.799999237060547,-0.03424260988177097
2187,2004-04-16,17.399999618530273,17.399999618530273,17.110000610351562,17.229999542236328,25263510.0,0.009866516587955676,2.411751506243759,1.1333367241839707,75.3304042489368,70.1119331194338,-0.5114800256245395,-0.9692221996670511,-1.496422591888642,-2.112414439328365,21.691929982203924,0.28999900817871094,0.4823890324514011,0.8359999656677246,-0.1335661729337403,1.8055661042691913,0.35121689636699216,1.320783034968457,-0.8836239957058432,100.0,20.891651708782348,0.48478306930073317,4,-0.4700002670288086,-0.8899998664855957,-1.3749995231628418,-1.7499995231628436,-0.9400005340576207,4,-0.04310344922084264,-1.4800146485492596,17.229999542236328,1.6315715504694053,17.09000015258789,-1.230774309503723,17.219999313354492,-0.04310344922084264
2188,2004-04-19,17.379999160766598,17.399999618530273,17.229999542236328,17.299999237060547,18045250.0,-0.0011494516208135908,1.8333147897957562,0.47058757531216705,73.99102947239109,70.51817081183681,-0.44937921251855073,-0.890108966122444,-1.4340050818834662,-2.066872846169014,21.86659623653074,0.1700000762939453,0.5251661192387473,0.7494995117187457,-0.2534951244566912,1.752494147894181,0.24800219363102727,1.2509968298064642,-0.7399161785433499,95.65206574560821,17.88850712326277,0.5014973180877178,4,-0.44999980926513317,-0.8699994087219203,-1.3899989128112757,-1.7299990653991681,-0.7199993133544886,0,-0.05235902712045748,2.411751506243759,17.399999618530273,-1.4800146485492596,17.229999542236328,1.6315715504694053,17.09000015258789,-0.05235902712045748
2189,2004-04-20,17.360000610351562,17.450000762939453,17.319999694824222,17.399999618530273,28722922.0,-0.0011506646364045636,-1.1666693157435324,-0.49998807905969844,72.72730425374007,72.1175051190167,-0.3975012917490055,-0.7934399045222165,-1.3696578007853955,-2.0205514669624804,22.92411754661351,0.13000106811523082,0.5264532560110418,0.6550009250640869,-0.3313584943445633,1.6413603444727354,0.1618212153597618,1.148180634768412,-0.6135292990453323,82.35291917707306,4.3172980499087,0.49317970970432434,4,-0.35000038146972656,-0.8250002861022949,-1.3625004291534424,-1.7100005149841326,-0.6100006103515625,1,-0.0593318347023174,1.8333147897957562,17.379999160766598,2.411751506243759,17.399999618530273,-1.4800146485492596,17.229999542236328,-0.0593318347023174
2190,2004-04-21,17.309999465942386,17.360000610351562,17.229999542236328,17.290000915527347,26543886.0,-0.0028802501527195323,1.1666693157435917,-0.49997615755090363,70.31963351013339,73.39485295208846,-0.23942598221670508,-0.6690545313362399,-1.2778759864224547,-1.9434526529388503,24.088682801283298,0.13000106811523438,0.515869232633758,0.5359998226165814,-0.414510190780657,1.486509836013818,0.06074481591796399,1.0112548293151988,-0.45096344237483876,66.66636391297128,-10.257160124695162,0.4752550066986183,4,-0.18499946594238637,-0.7749991416931188,-1.3124992847442662,-1.6599993705749565,-0.6099987030029332,2,-0.05083761917485996,-1.1666693157435324,17.360000610351562,1.8333147897957562,17.379999160766598,2.411751506243759,17.399999618530273,-0.05083761917485996
2191,2004-04-22,17.299999237060547,17.379999160766598,17.059999465942386,17.329999923706055,25076144.0,-0.000577713991355977,3.9231040098597485,-1.5001430615164522,64.70587035325744,73.17698669504298,-0.16879236480261284,-0.5693178776732495,-1.2227708329855673,-1.9048604337121642,25.44316770116366,0.31999969482421164,0.49893104360340246,0.45049962997436666,-0.4061639612314991,1.3071632211802324,0.02216783437143377,0.8788314255772995,-0.34640885519349496,61.53819819731665,-12.681856240444297,0.4283317956029332,4,-0.17499923706054688,-0.7649989128112793,-1.3024990558624268,-1.649999141693117,-0.6099987030029332,3,-0.047398828380731506,1.1666693157435917,17.309999465942386,-1.1666693157435324,17.360000610351562,1.8333147897957562,17.379999160766598,-0.047398828380731506
2192,2004-04-23,17.329999923706055,17.469999313354492,17.270000457763672,17.389999389648438,14931535.0,0.0017341438132112419,-1.222229286539297,1.9999364231673977,64.13044605002631,72.25106454346957,-0.1293038986586943,-0.5254472709899893,-1.1992956673909596,-1.9064430912902495,26.75446938799203,0.1999988555908203,0.5452546443394759,0.41650028228759695,-0.3776432868714643,1.2106438514466582,0.019428497708066317,0.8135720668671276,-0.296983880867419,65.85379469477729,-6.713406209872062,0.39707178457952985,4,-0.125,-0.7850003242492676,-1.3324997425079346,-1.6799998283386248,-0.5399990081787074,4,-0.05539521573565909,3.9231040098597485,17.299999237060547,1.1666693157435917,17.309999465942386,-1.1666693157435324,17.360000610351562,-0.05539521573565909
2193,2004-04-26,17.350000381469727,17.450000762939453,17.299999237060547,17.319999694824222,10971616.0,0.0011540945096204513,-3.285659791286341,-0.500015894713359,62.92137119026005,70.73752954958452,-0.07049544650799788,-0.4836079077134592,-1.1680314698707086,-1.8963433421768752,27.51622079342857,0.15000152587890625,0.5699599221651823,0.3815007209777832,-0.3704028450696484,1.1334042870252148,0.005548937954067412,0.757452504001499,-0.2900009155273402,70.73195694042532,-0.20405396951841226,0.3759517830237163,4,-0.14500045776367188,-0.8050007820129395,-1.3525002002716064,-1.7000002861022967,-0.5900001525878906,0,-0.051296903598205046,-1.222229286539297,17.329999923706055,3.9231040098597485,17.299999237060547,1.1666693157435917,17.309999465942386,-0.051296903598205046
2194,2004-04-27,17.360000610351562,17.399999618530273,17.280000686645508,17.389999389648438,11421982.0,0.0005763820554445243,3.800030518043793,-0.9999364231675162,83.0882765429883,71.42961385313251,-0.06542854394305309,-0.4331175245350636,-1.128817678204129,-1.8808294528973928,28.05474271787348,0.11999893188476562,0.5800192478523911,0.33900089263915945,-0.3643715081440355,1.0423732934223544,-0.012685307752438035,0.6906870930307569,-0.22620117187499744,73.17103806324933,-1.9631202569914876,0.35168620039159715,4,-0.1100006103515625,-0.8150010108947754,-1.3575003147125244,-1.7100005149841326,-0.5600013732910156,1,-0.040322623175603534,-3.285659791286341,17.350000381469727,-1.222229286539297,17.329999923706055,3.9231040098597485,17.299999237060547,-0.040322623175603534
2195,2004-04-28,17.200000762939453,17.430000305175778,17.200000762939453,17.420000076293945,16348399.0,-0.009216580748084957,-1.0909114553982147,7.333608850457782,66.94921281479327,70.4626164929474,0.12495630558039394,-0.21814471181164663,-0.9217378515709207,-1.6953481689246352,27.851766933968435,0.22999954223632457,0.5783327217265182,0.13700103759765625,-0.49708712310239633,0.7710891982977088,-0.18004304275237004,0.45404511794768254,-0.005685346984861894,34.14667051237859,-40.03652148123115,0.3170440803500262,4,0.06499862670898438,-0.655001163482666,-1.2200005054473877,-1.5400004386901855,-0.37000083923339844,2,-0.026162833894116,3.800030518043793,17.360000610351562,-3.285659791286341,17.350000381469727,-1.222229286539297,17.329999923706055,-0.026162833894116
2196,2004-04-29,16.950000762939453,17.270000457763672,16.920000076293945,17.190000534057614,20235922.0,-0.014534883076207206,-1.3333269755288104,1.0909114553982309,55.244807477872094,68.23088351838466,0.3699676732174275,0.07757477643221478,-0.6307831404407338,-1.4240955291484099,27.974407665712885,0.35000038146972656,0.5169550393464526,-0.13949899673461985,-0.7005313551692645,0.42153336170002476,-0.42001517595194215,0.14101718248270245,0.5199985504150391,5.454677865708598,-67.52277174989031,0.28051617921732197,4,0.24499893188476562,-0.405001163482666,-0.9700005054473877,-1.2900004386901855,-0.05000114440917969,3,-0.014749261872991526,-1.0909114553982147,17.200000762939453,3.800030518043793,17.360000610351562,-3.285659791286341,17.350000381469727,-0.014749261872991526
2197,2004-04-30,16.959999084472653,16.959999084472653,16.809999465942386,16.899999618530273,13712358.0,0.0005898714503340674,4.000031789427192,-0.2499980131766016,55.55555555555545,66.18249752762515,0.3251886664274899,0.08866143731167142,-0.5995109452287792,-1.412886660440515,27.087118963820966,0.14999961853026633,0.46274264551211175,-0.1400006294250531,-0.6818109606851657,0.4018097018350595,-0.41090579505511116,0.13090453620500497,0.49900024414062827,23.437392898119988,-48.980751793787384,0.27090516563005657,4,0.1800003051757848,-0.4149994850158656,-0.9924988746643031,-1.2999987602233851,0.10000038146973367,4,-0.015919726709315074,-1.3333269755288104,16.950000762939453,-1.0909114553982147,17.200000762939453,3.800030518043793,17.360000610351562,-0.015919726709315074
2198,2004-05-03,17.110000610351562,17.149999618530273,16.829999923706055,16.829999923706055,11439573.0,0.008844430069353093,-1.2857065006369166,4.666719649045004,45.29920103290258,63.13493050308765,0.14847376783385968,-0.039750398424679645,-0.7156417531979109,-1.5404337697973407,26.100283767947897,0.31999969482421875,0.40716207634338275,-0.0049991607666015625,-0.529333808089298,0.5193354865560948,-0.26716648442794977,0.25716816289474664,0.32303872375488396,48.387215859274754,-20.442023973982437,0.26216732366134743,5,0.029998779296875,-0.3900008201599121,-1.1175005435943604,-1.450000286102295,0.0699996948242152,0,-0.018702494646938517,4.000031789427192,16.959999084472653,-1.3333269755288104,16.950000762939453,-1.0909114553982147,17.200000762939453,-0.018702494646938517
2199,2004-05-04,17.180000305175778,17.260000228881836,17.020000457763672,17.149999618530273,12938423.0,0.004091156769560067,1.526306279174823,0.1071450466958545,54.054058698192165,61.32764441287196,0.05616191533874826,-0.09160670857203357,-0.7476799554841378,-1.5894197727787223,24.99519886649865,0.23999977111816406,0.3393657255031144,0.05050048828124787,-0.4635745170049965,0.5645754935674923,-0.20653701436187433,0.30753799092437006,0.2281174342041048,59.67747393550048,-8.112022208141902,0.2570375026431221,5,-0.0400009155273402,-0.3800010681152308,-1.162500143051144,-1.4750003814697248,-0.1100006103515554,1,-0.02444703543849236,-1.2857065006369166,17.110000610351562,4.000031789427192,16.959999084472653,-1.3333269755288104,16.950000762939453,-0.02444703543849236
2200,2004-05-05,17.379999160766598,17.420000076293945,17.149999618530273,17.180000305175778,20349969.0,0.01164137671933374,-1.0769247698346311,6.6664759361696495,56.41023969012909,60.405907672524364,-0.14847723646775535,-0.23099051630793,-0.9101567908728718,-1.7676673031280874,25.22834173764601,0.2700004577636719,0.2794615100734923,0.20449934005737092,-0.2128849864541813,0.6218836665689231,-0.004192823198405193,0.413191503313147,-0.5699996948242116,93.44247942566915,26.02910441332409,0.20869216325577686,5,-0.2399997711181605,-0.5799999237060511,-1.3374989032745326,-1.6449990272521955,-0.1700000762939453,2,-0.03337168882121333,1.526306279174823,17.180000305175778,-1.2857065006369166,17.110000610351562,4.000031789427192,16.959999084472653,-0.03337168882121333
2201,2004-05-06,17.139999389648438,17.450000762939453,17.120000839233402,17.389999389648438,23109227.0,-0.013808963331824131,-1.2758842951290088,-1.2500071525983005,39.51611786801447,57.67098231896749,0.07424771181231549,0.03772122718125814,-0.6420649329277666,-1.5099650616222817,25.503906204177675,0.32999992370605113,0.21634445972227923,-0.052500438690184836,-0.4314117734597822,0.32641089607941254,-0.24195610607498352,0.13695522869461385,-0.3177999114990193,51.56238358491383,-11.244489529008447,0.18945566738479788,5,-0.009999275207519531,-0.3400001525878906,-1.0624992847442627,-1.404999256134035,0.13000106811523438,3,-0.01808631721011633,-1.0769247698346311,17.379999160766598,1.526306279174823,17.180000305175778,-1.2857065006369166,17.110000610351562,-0.01808631721011633
2202,2004-05-07,17.010000228881836,17.180000305175778,16.870000839233402,17.120000839233402,20019899.0,-0.007584548739547392,1.6956528950292953,0.4400024414062642,36.296320367115605,54.712643338618115,0.17218884307963123,0.1942174312789895,-0.482648444326216,-1.3649153662040128,25.44584635239002,0.3099994659423757,0.15712679523472062,-0.19299964904785227,-0.5360570838586618,0.15005778576295725,-0.36452836645325704,-0.02147093164244751,-0.16268869934081565,29.0322679882729,-28.396341261186585,0.17152871740540496,5,0.11999988555908203,-0.12000083923339844,-0.8850002288818359,-1.2750000953674334,0.1800003051757777,4,-0.00646682003947241,-1.2758842951290088,17.139999389648438,-1.0769247698346311,17.379999160766598,1.526306279174823,17.180000305175778,-0.00646682003947241
2203,2004-05-10,16.549999237060547,16.870000839233402,16.420000076293945,16.829999923706055,23962658.0,-0.027042973876051923,1.4999867546159866,2.5454466638922746,27.374274888222942,48.52219871031084,0.5663315320215396,0.6688194581557845,-0.010864010952580827,-0.8904698710379915,25.422471926216872,0.5900001525878906,0.10469733424934446,-0.640500640869142,-1.0559636640979981,-0.22503761764028596,-0.8482321524835683,-0.4327691292547158,0.9000015258789062,12.621269330409968,-39.933874510324344,0.2077315116144275,5,0.38500118255615234,0.3950004577636719,-0.3399996757507324,-0.7549996376037598,0.9800014495849609,0,0.030815725220082912,1.6956528950292953,17.010000228881836,-1.2758842951290088,17.139999389648438,-1.0769247698346311,17.379999160766598,0.030815725220082912
2204,2004-05-11,16.610000610351562,16.649999618530273,16.40999984741211,16.620000839233402,20642327.0,0.0036254607889438795,5.8573530613913185,0.03571501556530175,30.555599707116073,44.478463920568934,0.4344406733461099,0.5910803492025067,-0.061365576860346494,-0.9334554613136561,24.308026102289855,0.23999977111816406,0.048750806809984226,-0.5499993324279799,-1.0393381988740131,-0.06066046598194674,-0.7946687656509965,-0.30532989920496334,0.8194001388549808,19.23082566115248,-30.236485987485963,0.24466943322301604,5,0.31999969482421875,0.3299989700317383,-0.33500051498413086,-0.75000047683716,1.1199989318847656,1,0.03431665706676634,1.4999867546159866,16.549999237060547,1.6956528950292953,17.010000228881836,-1.2758842951290088,17.139999389648438,0.03431665706676634
2205,2004-05-12,16.559999465942386,16.760000228881836,16.459999084472653,16.600000381469727,16768414.0,-0.003010303586504115,-1.4999920527695654,3.9999999999982236,29.891333079711515,41.661411209662205,0.4292507713715885,0.6317283452420241,0.0006516405326131292,-0.8665565405147042,23.16414497028808,0.30000114440918324,-0.011308462103826855,-0.57350044250488,-1.1314015966825082,-0.01559928832725177,-0.8524510195936941,-0.29454986541606587,0.828625247192381,14.423027546491923,-32.13282899222523,0.2789505770888134,5,0.3700008392333949,0.3800001144409144,-0.2399992942810094,-0.6549992561340368,1.3000011444091761,2,0.030797116263844737,5.8573530613913185,16.610000610351562,1.4999867546159866,16.549999237060547,1.6956528950292953,17.010000228881836,0.030797116263844737
2206,2004-05-13,16.639999389648438,16.729999542236328,16.520000457763672,16.559999465942386,16429619.0,0.00483091342306996,-1.6250223520295644,-1.999952317375637,31.74603014416101,39.01590838617393,0.3359851620189218,0.532565668507452,-0.06583247210213372,-0.9290219426140283,21.64740854187272,0.20999908447265625,-0.10359501984961383,-0.4640005111694343,-1.0614125859044243,0.13341156356555572,-0.7627065485369293,-0.1652944738019393,0.7094803288574241,29.870052662607705,-13.656308784775604,0.2987060373674958,5,0.29000091552734375,0.3000001907348633,-0.31999921798706055,-0.7349991798400879,1.3400001525878906,3,0.03425479060887504,-1.4999920527695654,16.559999465942386,5.8573530613913185,16.610000610351562,1.4999867546159866,16.549999237060547,0.03425479060887504
2207,2004-05-14,16.649999618530273,16.680000305175778,16.420000076293945,16.59000015258789,18230252.0,0.0006009753154232467,3.3333068425655634,0.7499940395298714,31.38296900966037,37.469660383591474,0.30998539303116956,0.4885443009526753,-0.059987761584917365,-0.9212514851195053,20.037502863438544,0.2600002288818324,-0.15844572259757683,-0.41650028228759695,-1.0296296258783997,0.1966290613032058,-0.7230649540829965,-0.10993561049219736,0.6619009051318372,52.17375079299882,11.589341892850165,0.30656467179540126,5,0.2800006866455078,0.28999996185302734,-0.24249935150146484,-0.7449994087219238,0.5699996948242188,4,0.037237288494792686,-1.6250223520295644,16.639999389648438,-1.4999920527695654,16.559999465942386,5.8573530613913185,16.610000610351562,0.037237288494792686
2208,2004-05-17,16.469999313354492,16.549999237060547,16.299999237060547,16.5,13539224.0,-0.010810829387374543,2.846178675704623,-0.5000158947134183,28.292663410839722,34.6072831294412,0.4354461634911573,0.6291299811415456,0.12635545835819073,-0.7265821813459077,18.467389134968382,0.35000038146972656,-0.18685910408065354,-0.5510005950927734,-1.2001753328391942,0.09817414265364732,-0.8755879639659838,-0.22641322621956306,0.8058251832576175,36.956458641721916,0.47363092398106943,0.32458736887321094,5,0.4050006866455078,0.41499996185302734,-0.02249932289123535,-0.5399990081787109,0.5600013732910156,0,0.043715922933847295,3.3333068425655634,16.649999618530273,-1.6250223520295644,16.639999389648438,-1.4999920527695654,16.559999465942386,0.043715922933847295
2209,2004-05-18,16.329999923706055,16.5,16.270000457763672,16.489999771118164,17317441.0,-0.00850026687826999,1.5555461365659307,5.333206179668129,28.57141514885285,31.51408040263273,0.4941593198300396,0.7251886059037211,0.2728136677449804,-0.5706629041303266,16.736765367044566,0.22999954223632812,-0.22274462124407535,-0.6394999504089363,-1.3370591043472437,0.05805920352937122,-0.98827952737809,-0.2907203734397825,0.8872750573329604,12.244794687447694,-23.520085924867026,0.3487795769691535,5,0.5300006866455078,0.5399999618530273,0.11750006675720215,-0.39999961853027344,0.5699996948242188,1,0.07348443163171292,2.846178675704623,16.469999313354492,3.3333068425655634,16.649999618530273,-1.6250223520295644,16.639999389648438,0.07348443163171292
2210,2004-05-19,16.430000305175778,16.450000762939453,16.229999542236328,16.370000839233402,18125296.0,0.006123722102689966,3.4000076293654273,-0.37499701976487465,36.17020844873779,31.142312689379764,0.2740492803442365,0.5859210726825239,0.16960638796189542,-0.6540002788502299,15.379834666291291,0.220001220703125,-0.2543256051827605,-0.49549961090088246,-1.2133467665439959,0.22234754474223095,-0.8544231887224392,-0.13657603307932575,0.71149271400121,40.000152587889914,0.3846605651149204,0.35892357782155593,5,0.274999618530277,0.41999912261963246,0.14249968528747914,-0.37499999999999645,0.5,2,0.07912350656810552,1.5555461365659307,16.329999923706055,2.846178675704623,16.469999313354492,3.3333068425655634,16.649999618530273,0.07912350656810552
2211,2004-05-20,16.479999542236328,16.569999694824222,16.309999465942386,16.34000015258789,18459563.0,0.003043167141317582,-1.5999923706346648,2.333343929809222,37.500024835243025,31.27605763028281,0.13475444043329432,0.4968114709119007,0.13013267152630092,-0.6868765999010442,14.533484513840936,0.26000022888183594,-0.30705040526179417,-0.4045003890991197,-1.1259459301458747,0.3169451519476354,-0.7652231596224972,-0.04377761857574214,0.5703441292465925,55.55546136565974,13.319620446308832,0.36072277052337814,5,0.07000064849853516,0.36999988555908203,0.13750052452087402,-0.4249992370605469,0.4400005340576172,3,0.08373793121646944,3.4000076293654273,16.430000305175778,1.5555461365659307,16.329999923706055,2.846178675704623,16.469999313354492,0.08373793121646944
2212,2004-05-21,16.370000839233402,16.680000305175778,16.360000610351562,16.680000305175778,32530814.0,-0.006674678765676623,1.0645177168382502,-2.214291553133464,30.31914623790523,31.603265558025285,0.1613944414080919,0.5599086585447317,0.25539854968501885,-0.567246321492707,13.256915857691345,0.3199996948242152,-0.38819301246574867,-0.4664991378784151,-1.1908800476750194,0.2578817719181892,-0.828689592776719,-0.1043086829801112,0.5983084193248587,31.111346585852772,-9.918988208938345,0.3621904548983026,5,0.12499904632568004,0.47999858856200817,0.3199989795684779,-0.28000068664551137,0.3999996185302699,4,0.09835055714501251,-1.5999923706346648,16.479999542236328,3.4000076293654273,16.430000305175778,1.5555461365659307,16.329999923706055,0.09835055714501251
2213,2004-05-24,16.459999084472653,16.510000228881836,16.34000015258789,16.399999618530273,22657672.0,0.005497754467034266,1.1249776485033438,-0.1935469977665454,31.052576630333093,31.65848521616051,0.06401943182862979,0.4214215286963743,0.1820280431531991,-0.6481095850303937,11.936197155396785,0.1700000762939453,-0.43098697223989646,-0.3320008277893116,-1.0325151844127483,0.368513528834125,-0.6822580061010299,0.018256350522406706,0.43447920245341365,51.11092273131822,11.925469918080111,0.35025717831171765,5,0.035000801086429334,0.39000034332275746,0.2600004673004186,-0.33999919891357067,0.10000038146973367,0,0.046172555963188255,1.0645177168382502,16.370000839233402,-1.5999923706346648,16.479999542236328,3.4000076293654273,16.430000305175778,0.046172555963188255
2214,2004-05-25,16.65999984741211,16.829999923706055,16.399999618530273,16.40999984741211,24979774.0,0.012150715313716143,-2.185182045521977,4.166703754331556,31.05264584443853,31.787519967796847,-0.14320233522809644,0.17527607966387393,0.0035785178510998605,-0.8366019206849664,10.722431653300434,0.43000030517578125,-0.45722895934842356,-0.09700002670287944,-0.7460837369644864,0.5520836835587275,-0.4215418818336829,0.22754182842792403,-0.43000030517578125,71.66667196485395,37.71909285548876,0.32454185513080297,5,-0.13000011444091797,0.18999958038330078,0.059999704360961914,-0.5399999618530273,-0.3400001525878871,1,0.022208934130985236,1.1249776485033438,16.459999084472653,1.0645177168382502,16.370000839233402,-1.5999923706346648,16.479999542236328,0.022208934130985236
2215,2004-05-26,16.75,16.930000305175778,16.739999771118164,16.799999237060547,24248018.0,0.005402170072760892,-4.4286103542233315,-0.1999969482421875,38.85716029575884,32.577645540196606,-0.2273219234749071,0.05252754618344113,-0.06531456716683692,-0.9069489147287086,9.932743428193081,0.2700004577636683,-0.4206594614340098,0.015500164031983843,-0.5992133037182406,0.6302136317822082,-0.29185656984313013,0.3228568979070978,-0.5080004501342756,70.96773201172735,37.62700011687108,0.30735673387511275,5,-0.1700000762939453,0.09999942779541016,0.022500276565551758,-0.5899996757507324,-0.4799995422363281,2,0.008955201106285005,-2.185182045521977,16.65999984741211,1.1249776485033438,16.459999084472653,1.0645177168382502,16.370000839233402,0.008955201106285005
2216,2004-05-27,16.700000762939453,16.969999313354492,16.65999984741211,16.75,32423490.0,-0.002985029078241608,-3.7691833680565745,1.0,40.71857928802211,33.614935571125685,-0.18764980807178944,0.08731371655415288,0.005645923970313049,-0.8383457598971535,10.178620497333629,0.3099994659423828,-0.39522172568500125,-0.021999073028563743,-0.628372175442621,0.5843740293854935,-0.32518562423559416,0.2811874781784667,-0.4304811828613282,57.143030145231165,22.296571199481377,0.30318655120702886,5,-0.10000133514404297,0.14999866485595703,0.12999939918518066,-0.5400004386901855,-0.40000152587890625,3,0.013772427049628444,-4.4286103542233315,16.75,-2.185182045521977,16.65999984741211,1.1249776485033438,16.459999084472653,0.013772427049628444
2217,2004-05-28,16.690000534057614,16.75,16.610000610351562,16.690000534057614,18161925.0,-0.0005988160733519932,1.3333439298088074,-0.0,55.737761303001164,36.66439089247696,-0.1915190087542058,0.08015899153440742,0.02692964072296178,-0.8056191062591918,10.782385909121325,0.1399993896484375,-0.3626058479307801,-0.01849937438965199,-0.6144956590824329,0.5774969103031289,-0.31649751673604243,0.27949876795673845,-0.3784521699829071,55.55569011295701,17.158550608710605,0.29799814234639094,5,-0.09000110626220348,0.15999889373779652,0.13999962806702015,-0.5300002098083461,-0.1800003051757777,4,0.0137806791418007,-3.7691833680565745,16.700000762939453,-4.4286103542233315,16.75,-2.185182045521977,16.65999984741211,0.0137806791418007
2218,2004-05-31,16.790000915527347,16.90999984741211,16.670000076293945,16.709999084472653,6935609.0,0.005991634408020197,-2.0,100.0,57.142878768154056,39.8389979612882,-0.26971721157554285,-0.04747840703077699,-0.050721185406434444,-0.8820808424802493,10.963863395162173,0.23999977111816406,-0.33543267582701475,0.0975009918212919,-0.46959216385804226,0.6645941475006261,-0.1860455860183734,0.3810475696609572,-0.4389454944958544,68.42131680743192,26.45964957735761,0.2835465778396664,5,-0.19000148773193715,0.04999923706054332,0.0849988460540736,-0.6200013160705602,-0.10000038146973367,0,-0.0011912124284150227,1.3333439298088074,16.690000534057614,-3.7691833680565745,16.700000762939453,-4.4286103542233315,16.75,-0.0011912124284150227
2219,2004-06-01,16.760000228881836,16.879999160766598,16.670000076293945,16.879999160766598,36187195.0,-0.001786818642622423,2.5000158947135662,-1.4999523173753708,58.064560786074935,42.27170377654789,-0.1925557853456965,-0.0532885300909669,0.007544050286984572,-0.8305527253009544,10.811794238132913,0.2099990844726527,-0.30822285732275034,0.08850030899047923,-0.4317535238639074,0.6087541418448659,-0.1716266074367141,0.34862722541767255,-0.3718081743109636,41.66671081841446,-3.62232693989273,0.2601269164271926,6,-0.12000083923339844,0.07999992370605469,0.11499953269958496,-0.5900006294250488,-0.21000099182128906,1,-0.011933219582825338,-2.0,16.790000915527347,1.3333439298088074,16.690000534057614,-3.7691833680565745,16.700000762939453,-0.011933219582825338
2220,2004-06-02,16.799999237060547,16.920000076293945,16.780000686645508,16.850000381469727,0.0,0.0023865756343954825,-2.1111582070573274,0.4166799122611943,56.666677263074874,44.40133182408475,-0.19506408925149898,-0.14647758659881305,-0.005077151894894882,-0.8463377536350283,10.229448517834056,0.15999984741210938,-0.25273797842572776,0.1574993133544922,-0.24860545533293177,0.5636040820419161,-0.045553070989218014,0.3605516976982024,-0.3768987469626559,52.77758645353735,5.3093754834884095,0.2030523843437113,6,-0.14499950408935547,0.04000091552734375,0.09750056266784668,-0.6199994087219238,-0.06999969482421875,2,-0.02857140262110569,2.5000158947135662,16.760000228881836,-2.0,16.790000915527347,1.3333439298088074,16.690000534057614,-0.02857140262110569
2221,2004-06-03,16.829999923706055,16.860000610351562,16.690000534057614,16.790000915527347,32713044.0,0.001785755238567388,2.39998855595193,-0.7999618539003677,57.37707737285615,47.407768616857076,-0.1901974093504215,-0.2117499734906687,-0.0022736308698050323,-0.8534605789058531,9.391254573561241,0.17000007629394887,-0.18306665820717427,0.20299997329711772,-0.14225986566736637,0.5482598122616018,0.0303700538148739,0.37562989277936154,-0.3740855042127684,70.96764269761088,23.099325695297033,0.17262991948224263,6,-0.17500019073486328,0.010000228881835938,0.07499957084655762,-0.6250004768371582,0.12000083923339844,3,-0.033273884045215585,-2.1111582070573274,16.799999237060547,2.5000158947135662,16.760000228881836,-2.0,16.790000915527347,-0.033273884045215585
2222,2004-06-04,16.899999618530273,16.90999984741211,16.719999313354492,16.780000686645508,25535422.0,0.004159221339366637,1.7143051771117166,3.000047684898459,69.36943903168257,51.66519777256258,-0.19792443262812398,-0.30610746739908734,-0.046361199874311865,-0.8999431069776556,9.569395128794994,0.1900005340576172,-0.13638996375803103,0.27849969863891744,-0.04381276553819191,0.6008121628160268,0.11734346655036276,0.4396559307274721,-0.41324010540531475,91.99981689453125,40.98521426478189,0.1611562320885542,6,-0.21500015258789062,-0.05999946594238281,-0.029999971389770508,-0.6449999809265137,-0.1700000762939453,4,-0.035502981953434265,2.39998855595193,16.829999923706055,-2.1111582070573274,16.799999237060547,2.5000158947135662,16.760000228881836,-0.035502981953434265
2223,2004-06-07,17.059999465942386,17.110000610351562,16.930000305175778,17.0,33100554.0,0.00946744680613354,1.2499791386031653,0.5000000000000296,82.30094321151014,57.35945303557053,-0.29487279398928834,-0.4489586817153395,-0.18450306617438272,-1.038290396965614,9.88420055885779,0.21000099182128906,-0.08810598353988297,0.4129995346069357,0.03809750270292511,0.7879015665109463,0.2255485186549322,0.6004505505589393,-0.5442455648036564,88.63611733647836,31.365872916293768,0.18745101595200514,6,-0.19999885559082387,-0.21999931335449574,-0.21749997138977406,-0.7849998474121129,-0.42000007629394887,0,-0.03223911220856357,1.7143051771117166,16.899999618530273,2.39998855595193,16.829999923706055,-2.1111582070573274,16.799999237060547,-0.03223911220856357
2224,2004-06-08,17.180000305175778,17.260000228881836,17.100000381469727,17.149999618530273,35315416.0,0.007034047068580129,-1.4615520049297945,0.5000158947133295,82.60876055263444,62.22074195300116,-0.37253001506273264,-0.5523882952613555,-0.282735097888267,-1.135721058709354,10.34539295461041,0.20000076293944957,-0.007186594672621283,0.5045003890991175,0.061046184401725156,0.9479545937965099,0.2827732867504231,0.726227491447812,-0.6167066673000221,85.96491815127571,25.415017416364705,0.2217271023486956,6,-0.24499988555907848,-0.3400001525878871,-0.25000071525573375,-0.8300008773803675,-0.44000053405761363,1,-0.028521522841332136,1.2499791386031653,17.059999465942386,1.7143051771117166,16.899999618530273,2.39998855595193,16.829999923706055,-0.028521522841332136
2225,2004-06-09,17.069999694824222,17.209999084472653,17.010000228881836,17.149999618530273,29730678.0,-0.006402829359579032,1.0000000000000355,-2.6666030898342616,74.38019004142598,65.96092092560158,-0.2373206841119888,-0.42395721354025184,-0.15340700401453944,-1.00771224447384,11.059056851075285,0.19999885559081676,0.06944148317229804,0.36899976730347106,-0.10414869280308281,0.8421482274100249,0.13242553725019235,0.6055739973567498,-0.4370353978478576,66.66655512575205,5.25831619427278,0.23657423005327782,6,-0.13499927520752308,-0.22999954223633168,-0.10000038146973012,-0.6700000762939489,-0.4499988555908203,2,-0.03046282759579333,-1.4615520049297945,17.180000305175778,1.2499791386031653,17.059999465942386,1.7143051771117166,16.899999618530273,-0.03046282759579333
2226,2004-06-10,17.209999084472653,17.239999771118164,16.979999542236328,17.030000686645508,38328050.0,0.008201487530833385,1.1666706403134413,-2.24998211858957,83.87090323741717,69.08682558498114,-0.3323154763001739,-0.5471150136089697,-0.2739878722088136,-1.1263114515573136,11.84413753287756,0.26000022888183594,0.1398673481932562,0.4804991722106884,-0.04315078192858479,1.0041491263499616,0.2186741951410518,0.742324149280325,-0.5143311943057398,90.74054451178957,24.44657572504498,0.26182497706963576,6,-0.24499893188476207,-0.3699989318847621,-0.2399997711181605,-0.759999275207516,-0.44999885559081676,3,-0.027890736070369293,1.0000000000000355,17.069999694824222,-1.4615520049297945,17.180000305175778,1.2499791386031653,17.059999465942386,-0.027890736070369293
2227,2004-06-11,17.270000457763672,17.370000839233402,17.219999313354492,17.270000457763672,64256777.0,0.0034864251297463955,-1.9999618539005097,0.0,83.47105093081548,72.01217804749908,-0.3368110380577747,-0.5884563623678858,-0.3241116465022742,-1.1646658134008945,12.495729680623619,0.1600017547607493,0.18886499498592002,0.5095005035400391,-0.06524787063582238,1.0842488777159005,0.22212631645210834,0.7968746906279698,-0.5178993337252678,77.27266816075418,8.683963485856424,0.2873741870879302,6,-0.25,-0.4700002670288086,-0.30500078201293945,-0.8200006484985352,-0.5500011444091797,4,-0.0185292232971751,1.1666706403134413,17.209999084472653,1.0000000000000355,17.069999694824222,-1.4615520049297945,17.180000305175778,-0.0185292232971751
2228,2004-06-14,17.190000534057614,17.309999465942386,17.110000610351562,17.299999237060547,66808610.0,-0.00463230582429397,2.0769253341548524,-100.0,74.31191215713699,73.81743931095042,-0.21691515265513672,-0.47616317968308053,-0.23689433325689535,-1.0619869384857807,12.632445653663671,0.19999885559082387,0.23861515393929977,0.39350051879882386,-0.1946732082269662,0.9816742458246139,0.09941365528592883,0.6875873823117189,-0.3637514441958096,53.84622908647946,-13.760220290503618,0.29408686351289565,6,-0.15999984741210582,-0.39000034332275035,-0.1800007820129359,-0.6450009346008265,-0.48000144958496094,0,-0.026759800903432773,-1.9999618539005097,17.270000457763672,1.1666706403134413,17.209999084472653,1.0000000000000355,17.069999694824222,-0.026759800903432773
2229,2004-06-15,17.530000686645508,17.569999694824222,17.170000076293945,17.200000762939453,80009819.0,0.0197789495069689,-1.0512732732439183,-3.000034679474856,79.10445849174488,76.31052611413598,-0.4874666473966762,-0.7606517905840278,-0.568156489117758,-1.374865408069006,12.950861493844476,0.399999618530277,0.27379122345764273,0.6735006332397475,0.04243547012190163,1.3045657963575934,0.3579680516808246,0.9890332147986705,-0.6385013868591116,93.22050884168954,24.963585004346186,0.3155325815589233,6,-0.40000057220458984,-0.6300010681152344,-0.5900006294250488,-0.9850010871887207,-0.8600006103515625,1,-0.05077018038425296,2.0769253341548524,17.190000534057614,-1.9999618539005097,17.270000457763672,1.1666706403134413,17.209999084472653,-0.05077018038425296
2230,2004-06-16,17.729999542236328,17.829999923706055,17.559999465942386,17.559999465942386,56300786.0,0.011408947390582957,-2.176474548126963,0.5151518654451819,84.56367849050791,79.33125957165285,-0.6053285169250309,-0.9046460085586929,-0.7430508693313769,-1.5477412982055014,13.384465677287793,0.2999992370605469,0.3084202140094483,0.8084995269775384,0.09942231918394384,1.5175767347711329,0.4539609230807429,1.1630381308743338,-0.7435101871446363,88.23525451873128,17.80528714544154,0.35453860389679653,6,-0.4549999237060547,-0.6999998092651367,-0.7949995994567871,-1.184999942779541,-1.260000228881836,2,-0.055837551984126765,-1.0512732732439183,17.530000686645508,2.0769253341548524,17.190000534057614,-1.9999618539005097,17.270000457763672,-0.055837551984126765
2231,2004-06-17,17.860000610351562,17.899999618530273,17.68000030517578,17.68000030517578,51875565.0,0.007332265734443233,-1.4444326707074133,1.0588248493756462,86.33534927526792,81.216360709829,-0.6412984166150117,-0.9759999488386697,-0.8568801364934231,-1.6491090830970734,14.391318659432823,0.2199993133544922,0.3524260659252363,0.8695005416870103,0.07758143851930654,1.661419644854714,0.47354099010315664,1.265460093270864,-0.7385495642815734,94.93682805109769,21.690734165117064,0.3959595515838523,6,-0.44500064849853516,-0.7950010299682617,-0.9250006675720215,-1.3150010108947754,-1.3500003814697266,3,-0.06942887618936944,-2.176474548126963,17.729999542236328,-1.0512732732439183,17.530000686645508,2.0769253341548524,17.190000534057614,-0.06942887618936944
2232,2004-06-18,17.979999542236328,17.979999542236328,17.739999771118164,17.899999618530273,59358159.0,0.006718864937508062,5.0,0.44444326707074133,86.50300143928665,81.68325606847083,-0.6615584921724462,-1.0215740348151172,-0.9589794418491273,-1.738687892595152,15.945804566405764,0.23999977111816406,0.4050108514223858,0.9089995384216323,0.05757590255794298,1.7604231742853216,0.48328772048978763,1.334711356353477,-0.7184097531234883,100.0,25.063638937757702,0.4257118179318451,6,-0.5,-0.875,-1.044999599456787,-1.434999942779541,-1.6700000762939418,4,-0.06785313372720758,-1.4444326707074133,17.860000610351562,-2.176474548126963,17.729999542236328,-1.0512732732439183,17.530000686645508,-0.06785313372720758
2233,2004-06-21,17.219999313354492,17.25,17.100000381469727,17.200000762939453,19783827.0,-0.04226920179261073,2.749994039529838,0.24998211858951433,59.745740794620666,79.14292053980262,0.1380409838119121,-0.21261818641071528,-0.18954180397479803,-0.9531764349725904,16.609635665917317,0.8799991607666016,0.44122810819518676,0.11099929809570241,-0.6920710127831349,0.9140696089745397,-0.29053585734371623,0.5125344535351211,0.7600002288818359,13.636255264178876,-62.80240453795546,0.4015351554394191,6,0.26000022888183594,-0.11499977111816406,-0.28499937057495117,-0.6749997138977051,-0.8699989318847656,0,-0.029036005803568132,5.0,17.979999542236328,-1.4444326707074133,17.860000610351562,-2.176474548126963,17.729999542236328,-0.029036005803568132
2234,2004-06-22,17.030000686645508,17.200000762939453,16.90999984741211,17.120000839233402,44203068.0,-0.011033602455584046,1.32000732421875,-4.500333810205232,54.581701765171225,76.94308850910764,0.34031200006679185,0.006873658207851463,-0.0056589193074110256,-0.738352742093646,16.863716516068667,0.3099994659423828,0.4556396232076949,-0.09749937057495117,-0.8736130155583517,0.6786142744084493,-0.4855561930666532,0.29055745191675086,0.9499988555908203,11.215034902707366,-65.39863451787514,0.388056822491701,6,0.41499900817871094,0.07499885559082031,-0.15000104904174805,-0.4850010871887207,-0.6200008392333984,1,-0.01879046325722067,2.749994039529838,17.219999313354492,5.0,17.979999542236328,-1.4444326707074133,17.860000610351562,-0.01879046325722067
2235,2004-06-23,16.899999618530273,17.139999389648438,16.860000610351562,17.059999465942386,27409304.0,-0.007633650198098807,-1.3333439298089456,1.7777730682829347,51.34099000871096,73.32865370591807,0.4958014102066741,0.15672381981847394,0.1207805923318368,-0.5838708535608745,16.764019680565717,0.279998779296875,0.4377769043766193,-0.23500041961669993,-0.9985515435094001,0.5285507042760003,-0.6167759815630482,0.1467751423296484,1.0371999359130868,3.57134342185483,-70.70970504388612,0.38177556194635004,6,0.5200004577636719,0.2049999237060547,-0.03499937057495117,-0.35500001907348633,-0.09000015258788707,2,-0.013609440676208173,1.32000732421875,17.030000686645508,2.749994039529838,17.219999313354492,5.0,17.979999542236328,-0.013609440676208173
2236,2004-06-24,16.930000305175778,17.040000915527347,16.860000610351562,17.030000686645508,52974073.0,0.001775188598975408,1.9999841055391012,0.6250029802350893,50.58367058254243,69.67450033388774,0.47148804259969523,0.15266481289238243,0.08298023895365958,-0.5880097127395807,16.973079094202927,0.1800003051757848,0.4099653163741621,-0.21649971008300994,-0.9591060088224133,0.5261065886563934,-0.5878028594527116,0.1548034392866917,0.9425673126220744,6.249978712606247,-63.07205739596843,0.3713031493697025,6,0.4899997711181676,0.21499919891357777,-0.15250062942504528,-0.3850007057189906,0.17000007629394887,3,-0.027170760988152853,-1.3333439298089456,16.899999618530273,1.32000732421875,17.030000686645508,2.749994039529838,17.219999313354492,-0.027170760988152853
2237,2004-06-25,16.920000076293945,18.520000457763672,16.770000457763672,16.850000381469727,60029612.0,-0.0005906809628807297,-14.217421591229495,-0.6999942779759045,47.10745299808153,66.65178264954824,0.4767555553395617,0.1905490668955636,0.07942333629125997,-0.5532206235333206,18.452901200756706,1.75,0.39979906635379336,-0.23799991607666016,-0.9576079969019524,0.4816081647486321,-0.5978039564893045,0.1218041243359842,-0.05999946594238281,8.571406773158483,-55.89890412065148,0.3598040404126457,6,0.7250003814697266,0.5100002288818359,-0.2200002670288086,-0.3750004768371582,0.049999237060546875,4,-0.0242316693595378,1.9999841055391012,16.930000305175778,-1.3333439298089456,16.899999618530273,1.32000732421875,17.030000686645508,-0.0242316693595378
2238,2004-06-28,16.770000457763672,16.899999618530273,16.700000762939453,16.850000381469727,14471333.0,-0.008865225641484065,1.222229286539297,-1.1428610354223434,41.63265878088546,62.48824934834163,0.6268308017621571,0.3572920222315972,0.21448806909993579,-0.3809687797561878,19.410014345196437,0.2199993133544922,0.3592980183737353,-0.3869995117187486,-1.1088130639431277,0.3348140405056306,-0.7479062878309399,-0.026092735606557227,1.75,3.8461377231703073,-55.51324376902683,0.36090677611219035,6,0.8400001525878906,0.6599998474121094,-0.09750080108642578,-0.22500085830688477,0.3299999237060547,0,-0.027429992800526604,-14.217421591229495,16.920000076293945,1.9999841055391012,16.930000305175778,-1.3333439298089456,16.899999618530273,-0.027429992800526604
2239,2004-06-29,16.559999465942386,16.739999771118164,16.450000762939453,16.739999771118164,19305460.0,-0.012522420160344439,2.2222057389903784,2.2500059604701175,39.99999999999997,57.53672951606298,0.765240411348703,0.5813471769463341,0.4074507320268488,-0.14907211388530683,20.172817500522488,0.31999969482421875,0.3083712042402915,-0.5870004653930643,-1.3369648311095474,0.1629639003234189,-0.9619826482513041,-0.21201828253482446,1.9600009918212855,5.313947788396856,-50.926746488835704,0.37498218285824125,6,0.9250011444091761,0.9000005722045863,0.11250019073485973,-0.014999866485599256,0.42000007629394176,1,-0.012681104543786237,1.222229286539297,16.770000457763672,-14.217421591229495,16.920000076293945,1.9999841055391012,16.930000305175778,-0.012681104543786237
2240,2004-06-30,16.319999694824222,16.579999923706055,16.239999771118164,16.579999923706055,22867124.0,-0.014492740269210325,1.6153834867769505,1.44444326707075,33.207568355017244,51.63364274714624,0.87635638316927,0.8258864121439835,0.6288839954578194,0.11021298770766563,20.649178612621803,0.3400001525878906,0.2717672084620837,-0.8030002593994112,-1.6268067061479918,0.02080618734916939,-1.2149034827737033,-0.39109703602511914,2.1172007751464825,3.508767526897528,-46.369898519358145,0.411903223374291,6,1.0600004196166957,1.0600004196166957,0.3699998855590785,0.2249999046325648,0.48999977111816406,2,0.005514715335223297,2.2222057389903784,16.559999465942386,1.222229286539297,16.770000457763672,-14.217421591229495,16.920000076293945,0.005514715335223297
2241,2004-07-01,16.270000457763672,16.569999694824222,16.25,16.430000305175778,25815703.0,-0.0030636787987445846,-2.1999847412691804,0.6153834867769452,31.060601681935097,45.473376107440515,0.7566670229886405,0.8767312615308249,0.6596753147493715,0.18067997128224178,21.549346346076454,0.3199996948242223,0.18769856285032915,-0.8249995231628411,-1.7252568192593607,0.07525777293367852,-1.275128171211101,-0.3748708751145813,2.035367970275882,1.3158191934427381,-43.234750773681085,0.4501286480482598,7,1.109999656677246,1.109999656677246,0.44499921798706055,0.27499914169311523,0.2899990081787145,3,0.03318985820440101,1.6153834867769505,16.319999694824222,2.2222057389903784,16.559999465942386,1.222229286539297,16.770000457763672,0.03318985820440101
2242,2004-07-02,16.299999237060547,16.370000839233402,16.260000228881836,16.280000686645508,20715175.0,0.0018438093701811376,-2.666719649044846,-0.12499105929475994,32.81849613927341,42.48146003462415,0.5177453930946498,0.8426819465563469,0.6094540206960346,0.17504394952528202,22.317454448345124,0.11000061035156605,0.06458570739171776,-0.765000724792479,-1.7302605714120176,0.20025912182705952,-1.2476306481022483,-0.28237080148270977,1.8814470715637235,9.090830274831662,-32.86766873132635,0.4826299233097699,7,1.080000877380371,1.080000877380371,0.4250001907348633,0.24500036239624023,0.23000144958496094,4,0.04907982710761449,-2.1999847412691804,16.270000457763672,1.6153834867769505,16.319999694824222,2.2222057389903784,16.559999465942386,0.04907982710761449
2243,2004-07-05,16.510000228881836,16.549999237060547,16.379999160766598,16.379999160766598,9397434.0,0.012883497033780111,-1.6153643005955864,6.500524558893836,29.268275663152735,39.668857134399865,0.2195250861517124,0.6212136518268849,0.38060902636467375,-0.010882184584602328,22.57040557237304,0.25,-0.08387406456330382,-0.5274997711181655,-1.5241864880068619,0.4691869457705309,-1.0258431295625137,-0.0291564126738173,1.5549592874920677,54.000091552734375,17.760606543209526,0.49834335844434846,7,0.869999885559082,0.869999885559082,0.21499919891357422,0.03499937057495117,0.28000068664551137,0,0.02786184603849695,-2.666719649044846,16.299999237060547,-2.1999847412691804,16.270000457763672,1.6153834867769505,16.319999694824222,0.02786184603849695
2244,2004-07-06,16.690000534057614,16.729999542236328,16.40999984741211,16.559999465942386,22923660.0,0.010902501676583576,2.0476294277929155,0.9999999999999181,28.688549578937085,37.15191930886944,-0.015395127102014072,0.424379749900492,0.1831454288512191,-0.16711324730833255,22.497930923084777,0.31999969482421875,-0.25219365308274533,-0.32299947738647816,-1.3289837305097052,0.6829847757367489,-0.8259916039480899,0.17999264917513358,1.2654613976009443,91.8369332933691,59.606196353327526,0.5029921265616127,7,0.6899995803833043,0.6899995803833043,0.029999256134036756,-0.14500093460082653,-0.09000015258788707,1,0.02456559822005211,-1.6153643005955864,16.510000228881836,-2.666719649044846,16.299999237060547,-2.1999847412691804,16.270000457763672,0.02456559822005211
2245,2004-07-07,16.549999237060547,16.760000228881836,16.549999237060547,16.760000228881836,17062322.0,-0.008388333883595722,1.0,-1.6153789723877756,23.265286421394535,34.11654329096412,0.07793300152401628,0.5517130797389456,0.3088546134066448,-0.004554183867256256,22.86460575814539,0.21000099182128906,-0.33272712101313573,-0.43700075149536133,-1.4634531230565528,0.5894516200658302,-0.9502269372759571,0.07622543428523443,1.302534964965588,58.82335341658346,33.09834316516378,0.5132261857805961,7,0.8300008773803711,0.8300008773803711,0.1900005340576172,-0.004999637603759766,0.18000030517578125,2,0.025981892749147528,2.0476294277929155,16.690000534057614,-1.6153643005955864,16.510000228881836,-2.666719649044846,16.299999237060547,0.025981892749147528
2246,2004-07-08,16.729999542236328,16.729999542236328,16.459999084472653,16.690000534057614,17751091.0,0.010876151871518136,12.500357636736624,-0.19047056793309655,25.099622786033507,31.67122882295878,-0.1491004075495468,0.3519534491949017,0.12441862293862727,-0.16279674986655124,23.05759299481141,0.2700004577636754,-0.38617279146437866,-0.23300046920776296,-1.2599450320787113,0.7939440936631872,-0.7464727506432389,0.280471812227713,1.025782593935329,93.99986267089844,74.46166576610906,0.513472281435475,7,-0.15999984741210938,0.6500005722045898,0.01750040054321289,-0.18499994277954102,-0.05999946594238281,3,0.004781824620143649,1.0,16.549999237060547,2.0476294277929155,16.690000534057614,-1.6153643005955864,16.510000228881836,0.004781824620143649
2247,2004-07-09,16.950000762939453,16.950000762939453,16.680000305175778,16.680000305175778,18498349.0,0.013150103211163389,1.0000000000000264,6.750178818367712,43.14725579440939,31.839517380016996,-0.40722227021763047,0.11251832715363008,-0.09787562897338731,-0.35985939644558584,23.005321487774218,0.2700004577636754,-0.41805349789234114,0.0030007362365722656,-1.013724824046907,1.0197262965200533,-0.5053620439051691,0.5113635163783137,0.7148344313289954,100.0,76.42229253795972,0.5083627801417404,7,-0.35500049591064453,0.42999935150146484,-0.2025008201599121,-0.405001163482666,-0.14000129699706676,4,-0.02300892504086427,12.500357636736624,16.729999542236328,1.0,16.549999237060547,2.0476294277929155,16.690000534057614,-0.02300892504086427
2248,2004-07-12,16.729999542236328,17.020000457763672,16.719999313354492,16.899999618530273,19984633.0,-0.012979422466112722,-2.1578979069417255,-0.6296288447138193,42.49999284746304,32.117294363068446,-0.21623087644686123,0.31230235079527446,0.11239311242273686,-0.12291582862572525,23.528956124996135,0.3000011444091797,-0.4579041728691209,-0.19400043487548757,-1.208389701639181,0.820388831888204,-0.7011950682573342,0.3131941985063591,0.849345526643102,52.458913875478395,26.188957388914986,0.5071946333818461,7,-0.09999942779541016,0.6500005722045898,0.032500267028808594,-0.18499994277954102,-0.15999984741210582,0,-0.011954504546512701,1.0000000000000264,16.950000762939453,12.500357636736624,16.729999542236328,1.0,16.549999237060547,-0.011954504546512701
2249,2004-07-13,16.639999389648438,16.790000915527347,16.620000839233402,16.75,11374053.0,-0.005379566948622849,-1.2667022710511997,0.6470621234390602,43.36735736521836,33.24615980864635,-0.12705000803393673,0.3501600033128227,0.18915766878848927,-0.015047302684070729,23.207031503119218,0.1700000762939453,-0.4921936149666095,-0.2395005226135254,-1.2194571150772084,0.7404560698501577,-0.7294788188453651,0.25047777361831436,0.8589849613653158,32.142832814490795,2.877659184159242,0.48997829623184136,7,-0.0049991607666015625,0.7400007247924805,0.21000099182128906,-0.09499979019165039,-0.03999900817871094,1,0.009014515107027332,-2.1578979069417255,16.729999542236328,1.0000000000000264,16.950000762939453,12.500357636736624,16.729999542236328,0.009014515107027332
2250,2004-07-14,16.739999771118164,16.75,16.469999313354492,16.600000381469727,16759138.0,0.006009638529910877,2.5000119209403238,-1.2727146622277707,45.32019426725566,34.83055898479308,-0.180153083365596,0.18149376149150243,0.0703632676175836,-0.09817279108239063,22.06560702808925,0.2800006866455078,-0.49859908146156684,-0.09000015258789062,-0.9854390718646506,0.8054387666888676,-0.5377196122262689,0.3577193070504876,0.6834455051018544,50.00000000000032,17.087286162104604,0.44771945963837934,7,-0.09999942779541016,0.6400003433227539,0.14750051498413086,-0.019999980926513672,-0.11000061035156605,2,-0.008363165565269615,-1.2667022710511997,16.639999389648438,-2.1578979069417255,16.729999542236328,1.0000000000000264,16.950000762939453,-0.008363165565269615
2251,2004-07-15,16.620000839233402,16.879999160766598,16.620000839233402,16.690000534057614,11935444.0,-0.007168395073206546,-6.428555858311178,-0.49999999999994926,42.99068252675191,35.96080191673513,-0.005906641927222012,0.2148471945410968,0.17752338344024565,0.034502111061840424,20.80071495044664,0.259998321533196,-0.4863795071839263,-0.1479990959167452,-0.9040163340395111,0.6080181422060207,-0.5260077149781281,0.23000952314463774,0.7324377066805035,27.27294795723451,-8.358613813605704,0.3780086190613838,7,0.07999897003173473,0.759999275207516,0.26749944686889293,0.17999839782714488,-0.01000022888183949,3,0.006618453516756828,2.5000119209403238,16.739999771118164,-1.2667022710511997,16.639999389648438,-2.1578979069417255,16.729999542236328,0.006618453516756828
2252,2004-07-16,16.760000228881836,16.819999694824222,16.670000076293945,16.709999084472653,107242076.0,0.008423548891643318,-1.3077013366199177,-0.7143051771118398,49.765253171074605,38.23824386205978,-0.08246493251570186,-0.02238552802558047,0.030238176981931986,-0.09076083421462044,19.292330837012422,0.1999988555908203,-0.4267691073757902,0.05300025939941477,-0.44364550806217906,0.5496460268610086,-0.19532262433138214,0.3013231431302117,0.525691990544324,52.72732947471728,12.535005391364678,0.24832288373079633,7,-0.04500007629394531,0.619999885559082,0.1424999237060547,0.03999900817871094,-0.030000686645507812,4,-0.0053699374319098325,-6.428555858311178,16.620000839233402,2.5000119209403238,16.739999771118164,-1.2667022710511997,16.639999389648438,-0.0053699374319098325
2253,2004-07-19,16.719999313354492,16.809999465942386,16.639999389648438,16.780000686645508,13655257.0,-0.002386689438011569,1.8333598245222553,-1.1999999999999147,54.081622723105866,41.059696433634095,-0.010664487559612468,-0.02294013797946093,0.07716771948636847,-0.04249332379185233,20.25412648206172,0.17000007629394887,-0.3525208861363538,0.0379993438720696,-0.3963474720132396,0.4723461597573788,-0.17917406407058323,0.25517275181472243,0.5029513591731885,60.975632449130124,15.695141518438191,0.2171734079426538,7,0.020000457763671875,0.6600008010864258,0.1900010108947754,0.07999992370605469,-0.1399993896484375,0,0.005382784466744006,-1.3077013366199177,16.760000228881836,-6.428555858311178,16.620000839233402,2.5000119209403238,16.739999771118164,0.005382784466744006
2254,2004-07-20,16.709999084472653,16.760000228881836,16.610000610351562,16.729999542236328,13813454.0,-0.0005980998380694658,2.749904634751097,0.33333333333339255,61.27163678860428,45.28262425221295,0.0027612358837636464,-0.040204119931363635,0.09218890555298032,-0.025797447716826127,21.817746884587702,0.14999961853027344,-0.2820616953240602,0.0439991950988734,-0.3588017596001585,0.4468001497979053,-0.15740128225064254,0.24539967244838934,0.45397453397045595,58.53655132630524,7.6428942014391055,0.2014004773495154,7,0.030000686645511365,0.6700010299682653,0.20500135421753285,0.14000034332275746,-0.07999992370605469,1,-0.008378180569651894,1.8333598245222553,16.719999313354492,-1.3077013366199177,16.760000228881836,-6.428555858311178,16.620000839233402,-0.008378180569651894
2255,2004-07-21,16.670000076293945,16.799999237060547,16.59000015258789,16.799999237060547,13899745.0,-0.002393716958122072,2.2307760024648973,6.499809269501039,61.62787474065106,49.34131891383713,0.06880840460794602,-0.01930960038426477,0.13845953315546922,0.02216963672797334,23.649231881893755,0.20999908447265625,-0.2156003796750312,0.015500164031983843,-0.3720144623905881,0.4030147904545558,-0.17825714917930213,0.20925747724326982,0.4385351113096654,27.586274935380462,-28.356781932456723,0.19375731321128553,7,0.07499980926513672,0.7100000381469727,0.3449997901916504,0.22999954223632812,-0.0400009155273473,2,-0.0041991418418626525,2.749904634751097,16.709999084472653,1.8333598245222553,16.719999313354492,-1.3077013366199177,16.760000228881836,-0.0041991418418626525
2256,2004-07-22,16.469999313354492,16.579999923706055,16.389999389648438,16.579999923706055,10964343.0,-0.01199764619220789,2.454535996670828,0.8461640036973458,54.49734435219454,50.60243986470215,0.25484977999593283,0.15226897089130276,0.3399581651575865,0.22921604987970667,25.322665158233693,0.2800006866455078,-0.16344512767363994,-0.16150054931640767,-0.5344986418505364,0.21149754321772107,-0.34799959558347027,0.024998496950654925,0.5864237492599926,18.604620216106728,-41.47769865988582,0.18649904626706412,7,0.2350006103515625,0.9100008010864258,0.6825003623962402,0.5600004196166992,0.43000030517578125,3,0.00971462380586563,2.2307760024648973,16.670000076293945,2.749904634751097,16.709999084472653,1.8333598245222553,16.719999313354492,0.00971462380586563
2257,2004-07-23,16.510000228881836,16.59000015258789,16.420000076293945,16.520000457763672,18258601.0,0.002428713855191722,1.2666734483679412,0.09091066722152864,50.0,51.43577399276181,0.1630137546989019,0.08429903725961196,0.3016284290517959,0.1975229371655125,24.04718562531008,0.1700000762939453,-0.08034049608481908,-0.10099964141845774,-0.45163238823585417,0.24963310539893868,-0.27631601482715595,0.07431673199024047,0.49743743624286907,28.571623198804485,-30.946600690559517,0.17531637340869796,7,0.1249990463256836,0.869999885559082,0.7299995422363281,0.5549993515014648,0.39999961853027344,4,0.006056958212198538,2.454535996670828,16.469999313354492,2.2307760024648973,16.670000076293945,2.749904634751097,16.709999084472653,0.006056958212198538
2258,2004-07-26,16.309999465942386,16.600000381469727,16.260000228881836,16.530000686645508,17626795.0,-0.012113916424396964,-1.125002980235081,21.999618539004032,39.080463550025115,50.95945245774033,0.3320955892209767,0.2614767480566975,0.5068136368090599,0.4009207386546976,22.70814986544535,0.3400001525878906,-0.01656300211829631,-0.27800035476684215,-0.6446985085389692,0.08869779900528485,-0.46134943165290565,-0.09465127788077865,0.651391925541926,9.25913498048562,-44.26371357458637,0.1833490768860631,7,0.2600002288818324,1.0700006484985316,0.9825000762939418,0.7950000762939418,0.5,0,0.025751078482311618,1.2666734483679412,16.510000228881836,2.454535996670828,16.469999313354492,2.2307760024648973,16.670000076293945,0.025751078482311618
2259,2004-07-27,16.350000381469727,16.350000381469727,16.149999618530273,16.280000686645508,20626626.0,0.0024525393523688876,4.71433242506812,-0.31817866555694785,43.902492920153236,50.80193008584006,0.2756162736307637,0.21601159490333544,0.47708216153143823,0.3653823281648414,21.872316032687785,0.20000076293945312,-0.0298436984647239,-0.22749948501586914,-0.6092890463249425,0.15429007629320424,-0.41839426567040405,-0.03660470436133423,0.5681075127926185,30.769366202349268,-21.17077801400074,0.19089478065453655,7,0.16499900817871094,0.9849996566772461,0.9424991607666016,0.7549991607666016,0.6999988555908203,1,0.014067249961473793,-1.125002980235081,16.309999465942386,1.2666734483679412,16.510000228881836,2.454535996670828,16.469999313354492,0.014067249961473793
2260,2004-07-28,16.40999984741211,16.5,16.319999694824222,16.40999984741211,12412648.0,0.0036696920209484674,-1.0000000000000395,0.0,39.47372383677147,50.411156898064455,0.18314301648868536,0.17191457786037034,0.4250372640790019,0.3048107324578808,21.703443946465672,0.1800003051757777,-0.025498417800804418,-0.17200002670288228,-0.5429789436672969,0.19897889026153237,-0.35748948518508783,0.013489431779323269,0.4466593847916691,57.777730682829656,10.696938378858668,0.18548945848220658,7,0.07499980926513672,0.9250001907348633,0.8649997711181641,0.6949996948242188,0.9300003051757812,2,0.013406417757473754,4.71433242506812,16.350000381469727,-1.125002980235081,16.309999465942386,1.2666734483679412,16.510000228881836,0.013406417757473754
2261,2004-07-29,16.809999465942386,16.84000015258789,16.440000534057614,16.450000762939453,19503926.0,0.024375357845805024,-1.1052657996576596,100.0,45.882321262079465,49.97972001928722,-0.20905541857606025,-0.19558304047691522,0.03619237906476158,-0.08689431740343068,21.84123577561473,0.43000030517578125,-0.007276068103678313,0.20099964141845916,-0.15256288236977156,0.5545621652066899,0.024218379524342026,0.3777809033125763,-0.6599998474121129,95.65207776447909,52.98226054098943,0.17678126189411555,7,-0.31499958038330433,0.5250005722045863,0.45250034332275035,0.29500007629394176,0.7800006866455043,3,-0.01070793045178109,-1.0000000000000395,16.40999984741211,4.71433242506812,16.350000381469727,-1.125002980235081,16.309999465942386,-0.01070793045178109
2262,2004-07-30,17.100000381469727,17.180000305175778,16.809999465942386,16.90999984741211,24395185.0,0.017251690942340137,1.1142882055138688,0.5277811627451032,60.451987142116764,50.68753828806622,-0.4981401462064916,-0.44541344870938104,-0.23550785102164085,-0.36395602334328814,22.24689667840942,0.37000083923339133,0.007041328238006628,0.4510004997253425,0.0650960204353872,0.8369049790152978,0.25804826008036486,0.6439527393703202,-0.9362007522583013,92.23302229374293,48.70290405293839,0.1929522396449785,7,-0.4350004196166992,0.2349996566772461,0.18249940872192383,0.0049991607666015625,0.35000038146972656,4,-0.011695950788175535,-1.1052657996576596,16.809999465942386,-1.0000000000000395,16.40999984741211,4.71433242506812,16.350000381469727,-0.011695950788175535
2263,2004-08-02,16.969999313354492,17.069999694824222,16.879999160766598,17.049999237060547,11878057.0,-0.007602401474570031,2.166653421282614,-0.42105104652913716,59.11600346904997,50.448023474782396,-0.36760479501124976,-0.294270849295053,-0.09124075707455859,-0.22164033409836037,22.336905514423133,0.22000122070312855,0.035457526978945,0.29799947738647603,-0.10736469744078647,0.7033636522137385,0.09531738997284478,0.5006815648001073,-0.765551657104492,79.61156778397745,33.210049117709104,0.20268208741363133,8,-0.30499935150146484,-0.30499935150146484,0.5675010681152344,0.4050006866455078,0.5400009155273438,0,-0.00353561982145556,1.1142882055138688,17.100000381469727,-1.1052657996576596,16.809999465942386,-1.0000000000000395,16.40999984741211,-0.00353561982145556
2264,2004-08-03,17.100000381469727,17.170000076293945,17.0,17.010000228881836,16056637.0,0.007660640741035785,-2.0908933277847135,-1.125002980235081,59.7826041886945,50.242993413453895,-0.48775948780047074,-0.41316397570436436,-0.21161864985516843,-0.3373281152110934,22.184072775380574,0.20000076293945312,0.039790270293742935,0.4075005531311042,-0.04088273936076092,0.8558838456229694,0.18330890688517343,0.631692199377035,-0.8565306192626956,90.6976898919469,42.902722603687316,0.224191646245932,8,-0.4350004196166992,-0.4350004196166992,0.4200000762939453,0.27499961853027344,0.3899993896484375,1,-0.016959117488768993,2.166653421282614,16.969999313354492,1.1142882055138688,17.100000381469727,-1.1052657996576596,16.809999465942386,-0.016959117488768993
2265,2004-08-04,16.979999542236328,17.15999984741211,16.870000839233402,17.049999237060547,14943193.0,-0.007017592781075943,-1.0000131542600317,-0.7777730682829653,59.78254221809421,50.83023762077608,-0.3566683165963731,-0.27330957601072825,-0.08609206431243877,-0.2045245275354617,21.79747232105155,0.2899990081787074,0.03394585969169839,0.2659996986389146,-0.19468186612467164,0.7266812634025008,0.0356589162571197,0.4963404810207095,-0.6990685583105467,72.97286151355942,21.649157804773125,0.23034078238179354,8,-0.3149995803833008,-0.3149995803833008,0.49250078201293945,0.3950004577636719,0.470001220703125,2,0.004122479193836348,-2.0908933277847135,17.100000381469727,2.166653421282614,16.969999313354492,1.1142882055138688,17.100000381469727,0.004122479193836348
2266,2004-08-05,16.809999465942386,17.020000457763672,16.770000457763672,16.930000305175778,12648028.0,-0.010011783326087875,-1.500014305196601,1.7143051771116151,51.33687330557668,50.97877909917349,-0.149040494535992,-0.10225128252087146,0.08918414292955035,-0.022580268918819257,21.54612136097779,0.25,0.010047804096480206,0.09199962615967294,-0.37065190401715853,0.5546511563365044,-0.13932613892874102,0.3233253912480869,-0.49310570916660623,9.755859284140179,-39.680504805249875,0.23132576508841546,8,-0.14499950408935902,-0.14499950408935902,0.5700006484985316,0.5650005340576136,0.75,3,0.031528893723007156,-1.0000131542600317,16.979999542236328,-2.0908933277847135,17.100000381469727,2.166653421282614,16.969999313354492,0.031528893723007156
2267,2004-08-06,16.559999465942386,16.920000076293945,16.520000457763672,16.700000762939453,18171132.0,-0.014872100413001688,-2.6363715179941565,1.1666693157435029,46.15386026141615,51.764712067105826,0.121583567807928,0.1233572974226469,0.3419864210156014,0.2330816277213401,20.576253987948977,0.39999961853027344,-0.018753980500907375,-0.13850030899047638,-0.5927794305808085,0.31577881259985574,-0.36563986978564245,0.08863925180468968,-0.2085814472306069,6.153697177416352,-40.09536096372157,0.22713956079516553,8,0.10500049591064098,0.10500049591064098,0.8200006484985316,0.8150005340576136,1.0200004577636683,4,0.06219811110283091,-1.500014305196601,16.809999465942386,-1.0000131542600317,16.979999542236328,-2.0908933277847135,17.100000381469727,0.06219811110283091
2268,2004-08-09,16.530000686645508,16.639999389648438,16.34000015258789,16.569999694824222,15243904.0,-0.0018115205473632212,2.3333545262845576,0.2857045544338959,45.71433242477121,51.96602756761893,0.20793830457016682,0.14504073150331465,0.3712728624580848,0.27341550580285556,19.235151187142723,0.2999992370605469,-0.019345330053170073,-0.15849914550781108,-0.6186261192393303,0.30162782822370815,-0.3885626323735707,0.07156434135794854,0.6499996185302699,22.89163271355987,-20.902474947615968,0.2300634868657596,8,0.2199993133544922,0.13499927520751953,0.8499994277954102,0.8449993133544922,0.9599990844726562,0,0.055656384638701706,-2.6363715179941565,16.559999465942386,-1.500014305196601,16.809999465942386,-1.0000131542600317,16.979999542236328,0.055656384638701706
2269,2004-08-10,16.790000915527347,16.819999694824222,16.530000686645508,16.530000686645508,12774781.0,0.01572899080953416,-1.2307596376041061,-6.500166897143186,52.586218945024996,53.422971468535984,0.01890375506858888,-0.10871967992063603,0.11453399400300057,0.028241264732184135,18.32584731646151,0.2899990081787145,-0.004675066293856389,0.09400100708008097,-0.36768471557741833,0.5556867297375803,-0.13684185424866868,0.3248438684088306,0.3731993865966743,54.87816224564842,8.660692784197742,0.23084286132874904,8,-0.030000686645511365,-0.12500095367431996,0.5899991989135707,0.5849990844726527,0.6699981689453054,1,0.04288262502050455,2.3333545262845576,16.530000686645508,-2.6363715179941565,16.559999465942386,-1.500014305196601,16.809999465942386,0.04288262502050455
2270,2004-08-11,16.600000381469727,16.780000686645508,16.540000915527347,16.780000686645508,19666852.0,-0.011316290869401224,1.6666596024244085,-0.6923082566115153,52.81386961361002,54.19314350759493,0.26674083017800143,0.07405132794683311,0.30436582299875425,0.23115542349751195,17.856214877092818,0.25,0.047225855338943745,-0.0889995574951179,-0.5521194205093884,0.37412030551915265,-0.3205594890022532,0.14256037401201738,0.5467359176635718,38.2353106171953,-11.000978212265764,0.23155993150713444,8,0.15999984741210938,0.06499958038330078,0.7799997329711914,0.7749996185302734,0.8099994659423828,2,0.05361441983109394,-1.2307596376041061,16.790000915527347,2.3333545262845576,16.530000686645508,-2.6363715179941565,16.559999465942386,0.05361441983109394
2271,2004-08-12,16.729999542236328,16.790000915527347,16.559999465942386,16.690000534057614,17836761.0,0.007831274565012425,1.8749865891018787,-0.22221633535372634,54.58331247173751,53.54106854421946,0.13879619011928668,-0.04983978465551786,0.1747379206743993,0.11719233418814667,17.1031611835983,0.23000144958496094,0.09275383983277763,0.03549966812133931,-0.42678189148760026,0.4977812277302789,-0.19564111168313048,0.2666404479258091,0.400602033966063,67.24128292232157,14.755264350918992,0.23114077980446932,8,0.025000572204589844,-0.06499958038330078,0.6500005722045898,0.6450004577636719,0.8600006103515625,3,0.043036535588983016,1.6666596024244085,16.600000381469727,-1.2307596376041061,16.790000915527347,2.3333545262845576,16.530000686645508,0.043036535588983016
2272,2004-08-13,16.670000076293945,16.809999465942386,16.579999923706055,16.639999389648438,11480436.0,-0.0035863399631845816,-2.0666683620920328,0.7500357636735779,57.964607744840784,53.413135685974,0.1468259340758138,0.0032373634969680154,0.23216245592880824,0.18889033189004323,16.32971088609128,0.22999954223633168,0.14436192322719066,-0.0199997901916511,-0.4813479482376657,0.4413483678543635,-0.2506738692146584,0.2106742888313562,0.444789471436156,68.75004967058418,10.350144419158013,0.23067407902300716,8,0.08500003814697266,-0.005000114440917969,0.30499982833862305,0.7049999237060547,0.9099998474121094,4,0.053389285277454235,1.8749865891018787,16.729999542236328,1.6666596024244085,16.600000381469727,-1.2307596376041061,16.790000915527347,0.053389285277454235
2273,2004-08-16,16.809999465942386,16.809999465942386,16.610000610351562,16.700000762939453,7544358.0,0.008398283683725527,2.6363857051202544,3.6665395130015805,59.745740794620666,53.40903975329913,-0.02040167230789436,-0.1366814563930916,0.08600378878221093,0.058328887500682214,15.62044559046218,0.19999885559082387,0.16092584706097668,0.11549959182739755,-0.34882674976600825,0.5798259334208034,-0.11666357896930535,0.34766276262410045,0.28929429388487193,96.55163341949321,33.22502030911889,0.23216317079670273,8,-0.059999465942386365,-0.14499950408935902,0.17750072479247692,0.5650005340576136,1.0799999237060511,0,0.045806096503674176,-2.0666683620920328,16.670000076293945,1.8749865891018787,16.729999542236328,1.6666596024244085,16.600000381469727,0.045806096503674176
2274,2004-08-17,16.569999694824222,16.829999923706055,16.559999465942386,16.709999084472653,10683740.0,-0.01427720278066702,-2.3750089407053485,-1.2727367307657904,53.149602160259334,52.672046413539704,0.15255393581197296,0.0972797202886646,0.31305989554687486,0.3055088124054173,14.915230506404361,0.2700004577636683,0.11669535260835318,-0.11750020980834464,-0.5850526492607102,0.35005222964402094,-0.35127642953452565,0.11627600991783638,0.5141081928582487,10.344442032846098,-51.466433938701776,0.23377621972618212,8,0.11000061035155895,0.09500026702880504,0.43500041961669567,0.8050003051757777,1.340000152587887,1,0.05552203338792516,2.6363857051202544,16.809999465942386,-2.0666683620920328,16.670000076293945,1.8749865891018787,16.729999542236328,0.05552203338792516
2275,2004-08-18,16.600000381469727,16.680000305175778,16.459999084472653,16.579999923706055,8769599.0,0.0018105423776728635,1.444453863434166,-0.14286103542235057,45.16131584082348,51.98587336190046,0.07038331995432046,0.06510385394829044,0.2737434758256896,0.28213725070607154,13.943163112364854,0.220001220703125,0.08168809374236119,-0.08399953842162944,-0.5531488294351625,0.38514975259190365,-0.31857418392839776,0.15057510708513888,0.469225351510854,37.83810255326448,-18.878629103851807,0.23457464550676735,8,0.029999732971191406,0.06499958038330078,0.4074997901916504,0.7749996185302734,1.340000152587887,2,0.051807149592775215,-2.3750089407053485,16.569999694824222,2.6363857051202544,16.809999465942386,-2.0666683620920328,16.670000076293945,0.051807149592775215
2276,2004-08-19,16.629999160766598,16.780000686645508,16.59000015258789,16.739999771118164,16507874.0,0.0018071553378009586,-1.0000200774991468,-5.499904634751275,37.6963021400253,51.04614468174592,0.013596136615710464,0.05028457837116207,0.23007219237650745,0.25805131758328415,13.774471228769142,0.1900005340576172,0.031847710547801,-0.06200075149536488,-0.5211349130159384,0.39713341002520863,-0.29156783225565164,0.16756632926492188,0.4246420606061285,45.94586235160044,-6.018947411797541,0.229567080760287,8,-0.044999122619625354,0.035000801086429334,0.3800010681152379,0.745000839233402,1.5200004577636754,3,0.046903230667965756,1.444453863434166,16.600000381469727,-2.3750089407053485,16.569999694824222,2.6363857051202544,16.809999465942386,0.046903230667965756
2277,2004-08-20,16.610000610351562,16.719999313354492,16.549999237060547,16.690000534057614,12600226.0,-0.0012025587146279326,1.4286161936811128,0.7272679983353583,40.00002119279402,50.41122121152623,0.04630243279593671,0.08238284464885126,0.23394963678087777,0.2786372940993438,13.5146724694524,0.1700000762939453,-0.01389314059469271,-0.0869993209838853,-0.5399242813670249,0.36592563939925427,-0.31346180117545686,0.13946315920768626,0.4303477896454666,40.54086098553053,-7.599371073535849,0.2264624801915702,8,0.03499889373779297,0.054999351501464844,0.42999935150146484,0.7649993896484375,1.7299995422363281,4,0.05900057231940026,-1.0000200774991468,16.629999160766598,1.444453863434166,16.600000381469727,-2.3750089407053485,16.569999694824222,0.05900057231940026
2278,2004-08-23,16.729999542236328,16.799999237060547,16.639999389648438,16.719999313354492,9865121.0,0.007224498944929714,1.1333367241839707,-0.1250029802350865,39.66475327473459,48.97550280371618,-0.047319327757161744,-0.004782615353178699,0.10147064590324817,0.15897151952029986,13.907456556262348,0.18999862670898438,-0.02757493877214756,0.01199960708618164,-0.4027087761008623,0.4267079902732256,-0.1953545845073421,0.2193537986797054,0.2963418928125172,72.97293117580071,28.96774236235442,0.2073541915935227,8,-0.08500003814697266,-0.06499958038330078,0.31750059127807617,0.6450004577636719,1.8700008392333984,0,0.05080695784383171,1.4286161936811128,16.610000610351562,-1.0000200774991468,16.629999160766598,1.444453863434166,16.600000381469727,0.05080695784383171
2279,2004-08-24,16.579999923706055,16.700000762939453,16.540000915527347,16.639999389648438,9334413.0,-0.008965906911807542,-1.285753211896685,-5.999809269502194,39.01096309896972,47.4418465243117,0.07795698761314895,0.17215811461186448,0.2260289868939509,0.3071580664913114,14.550436194770827,0.18999862670898082,-0.013347650644956133,-0.14949998855590962,-0.5328082462105996,0.23380826909878039,-0.34115411738325463,0.04215414027143538,0.4326146856935722,35.29434864073489,-4.838153547263879,0.19165412882734587,8,0.06499958038330078,0.08500003814697266,0.48000001907348633,0.7950000762939453,1.7499999999999964,1,0.07901082460617803,1.1333367241839707,16.729999542236328,1.4286161936811128,16.610000610351562,-1.0000200774991468,16.629999160766598,0.07901082460617803
2280,2004-08-25,16.629999160766598,16.700000762939453,16.530000686645508,16.620000839233402,7620908.0,0.0030156355422568115,1.2666446264177813,-0.16664017547751772,44.70585199363595,46.344350915633754,0.03649882287054851,0.14702373056660534,0.14419737644024977,0.26248397315870875,14.75796346103163,0.1700000762939453,0.006922627446890317,-0.11050071716308807,-0.4668845788244269,0.24588314449825077,-0.2886926479937557,0.06769121366757958,0.369163159496793,37.03667074040714,-6.651659600688497,0.17819193083066917,8,0.015000343322757459,0.035000801086429334,0.430000782012943,0.745000839233402,1.4100017547607457,2,0.07696937770539902,-1.285753211896685,16.579999923706055,1.1333367241839707,16.729999542236328,1.4286161936811128,16.610000610351562,0.07696937770539902
2281,2004-08-26,16.629999160766598,16.770000457763672,16.600000381469727,16.719999313354492,9545758.0,0.0,-1.2667022710510922,-9.001526135069705,52.413794010633616,45.727593834055185,0.023269005832652567,0.14002635647495154,0.10751772428854878,0.2624343457955085,14.165737727228963,0.1700000762939453,-0.010849285019560284,-0.10150070190429972,-0.45958188361902685,0.2565804798104274,-0.28054129276166506,0.07753988895306563,0.3559799161432835,37.03667074040714,-10.928635093798732,0.17904059085736368,8,0.015000343322757459,0.035000801086429334,0.432500839233402,0.745000839233402,1.870000839233402,3,0.07877338781721432,1.2666446264177813,16.629999160766598,-1.285753211896685,16.579999923706055,1.1333367241839707,16.729999542236328,0.07877338781721432
2282,2004-08-27,16.899999618530273,16.90999984741211,16.639999389648438,16.639999389648438,13512698.0,0.016235746926593908,-1.0769247698345743,-2.8888865341413688,60.94674756558366,45.86103903082885,-0.23543334945876637,-0.15360111972673351,-0.20064972778530787,-0.00604620366799935,12.973668666429763,0.28000068664551137,-0.00879124091245842,0.17849979400634908,-0.14583098270401962,0.5028305707167178,0.01633440565116473,0.3406651823615334,0.07305987989316876,97.368355008558,44.32162678596383,0.16216538835518357,8,-0.21500015258789062,-0.2349996566772461,0.1425004005432129,0.47500038146972656,1.5900001525878906,4,0.07396449871095956,-1.2667022710510922,16.629999160766598,1.2666446264177813,16.629999160766598,-1.285753211896685,16.579999923706055,0.07396449871095956
2283,2004-08-30,16.90999984741211,17.020000457763672,16.84000015258789,16.930000305175778,9070400.0,0.0005917295329918026,-1.2500059604701619,-0.07692476983456066,54.166644590792664,45.97404374533256,-0.25675757919335496,-0.17742342239156628,-0.2249868407727149,-0.014452942997319695,11.847812832629373,0.18000030517578125,-0.0214294067740326,0.19149999618530344,-0.1241463469905888,0.5071463393611957,0.033676824597357324,0.34932316777324957,-0.5699996948242188,77.55088536050853,23.714009965441193,0.15782317158794565,8,-0.1700000762939453,-0.24499988555908203,0.09749984741210938,0.4650001525878906,1.760000228881836,0,0.08456536475928034,-1.0769247698345743,16.899999618530273,-1.2667022710510922,16.629999160766598,1.2666446264177813,16.629999160766598,0.08456536475928034
2284,2004-08-31,16.809999465942386,16.950000762939453,16.799999237060547,16.860000610351562,10129751.0,-0.005913683168070949,-3.285659791286341,2.5000000000002665,57.77777463809702,47.375872500585174,-0.13313345880004945,-0.10568149434908847,-0.13465579133411154,0.07986940442416568,10.386513054119554,0.15000152587890625,-0.0410105464448236,0.1059996604919462,-0.15832845087469494,0.37032777185858734,-0.02616439519137259,0.238163716175265,-0.45639930725097955,57.14263471142653,1.277231752183603,0.13216405568332018,8,-0.03499889373779652,-0.14499950408935902,0.165000438690182,0.5650005340576136,1.840000152587887,1,0.10648429342035026,-1.2500059604701619,16.90999984741211,-1.0769247698345743,16.899999618530273,-1.2667022710510922,16.629999160766598,0.10648429342035026
2285,2004-09-01,17.049999237060547,17.110000610351562,16.879999160766598,16.899999618530273,17264556.0,0.014277202780666798,-1.421061085177882,-2.9999237078010905,60.95892916397775,49.96060883657988,-0.3381479396359417,-0.3585512883204842,-0.37754447267782965,-0.16239474237072216,9.52665630549662,0.30000114440917613,-0.07232565625940524,0.3424994468688958,0.06145846136435651,0.623540432373435,0.20197895411662614,0.4830199396211654,-0.683071072387694,88.23503012487518,32.412001103657616,0.1405204927522705,9,-0.22999858856201172,-0.2999992370605469,-0.1249995231628418,0.2850008010864258,1.7000007629394531,2,0.07507335741477594,-3.285659791286341,16.809999465942386,-1.2500059604701619,16.90999984741211,-1.0769247698345743,16.899999618530273,0.07507335741477594
2286,2004-09-02,17.34000015258789,17.389999389648438,17.069999694824222,17.110000610351562,18193075.0,0.017008852111675576,-1.0645050144588935,1.5333341810459926,69.82252594394207,53.27422047559634,-0.5775828389340134,-0.6396027819423722,-0.6680911852948626,-0.45523207186311154,9.266818826396602,0.3400001525878906,-0.05926689329482926,0.6060003280639634,0.20846061610032507,1.0035400400276018,0.40723047208214425,0.8047701840457826,-0.9433490900878887,93.33343505859375,37.528523381996976,0.19876985598181884,9,-0.38000011444091797,-0.47500038146972656,-0.43000030517578125,-0.005000114440917969,1.1900005340576172,3,0.04036913245557172,-1.421061085177882,17.049999237060547,-3.285659791286341,16.809999465942386,-1.2500059604701619,16.90999984741211,0.04036913245557172
2287,2004-09-03,17.59000015258789,17.649999618530273,17.309999465942386,17.319999694824222,18339117.0,0.014417531591699007,-1.3448212359580451,1.173917370175627,71.66671788258567,56.82999432091312,-0.7531529164254245,-0.8521725498940569,-0.9154208271062387,-0.7093579603599736,10.061036502221816,0.3400001525878871,-0.01566191687981444,0.8045002937316887,0.261585155761189,1.3474154317021885,0.5330427247464371,1.0759578627169404,-1.1337481904589808,92.9412424687812,40.543539418703475,0.27145756898525053,9,-0.5,-0.5950002670288086,-0.6750001907348633,-0.25500011444091797,0.9699993133544957,4,0.05173393061501641,-1.0645050144588935,17.34000015258789,-1.421061085177882,17.049999237060547,-3.285659791286341,16.809999465942386,0.05173393061501641
2288,2004-09-06,17.450000762939453,17.610000610351562,17.420000076293945,17.600000381469727,11699042.0,-0.007959032884251593,1.2352993975024964,-0.5555532008081566,75.8824308192191,60.92682406760749,-0.5590733276341453,-0.6742861078768527,-0.769487151540325,-0.5740210853807426,11.454511680479742,0.1900005340576172,0.043388474592305215,0.618500900268554,0.01429517703630978,1.2227066235007982,0.3163980386524301,0.9206037618846779,-0.8982489882984339,76.47073343131865,17.97888482062583,0.302102861616123,9,-0.3600006103515625,-0.4550008773803711,-0.4500007629394531,-0.11500072479248047,0.8299999237060547,0,0.059598794424552404,-1.3448212359580451,17.59000015258789,-1.0645050144588935,17.34000015258789,-1.421061085177882,17.049999237060547,0.059598794424552404
2289,2004-09-07,17.510000228881836,17.569999694824222,17.420000076293945,17.479999542236328,12609460.0,0.0034383646601214846,-1.0000000000000473,-0.2000050862759559,76.30063857748948,64.43735591025788,-0.5288983599953525,-0.7141965602563118,-0.815962785003471,-0.6380621869659819,12.438345002313703,0.149999618530277,0.10404591951753872,0.6425004005432129,-0.03289847181362049,1.3178992729000463,0.304800964364798,0.9801998367216278,-0.8703886267296781,81.8182718936246,19.85819498477241,0.3376994361784163,9,-0.38500022888183594,-0.5150003433227539,-0.8450002670288086,-0.17500019073486328,0.48999977111816406,1,0.06624784878636092,1.2352993975024964,17.450000762939453,-1.3448212359580451,17.59000015258789,-1.0645050144588935,17.34000015258789,0.06624784878636092
2290,2004-09-08,17.489999771118164,17.520000457763672,17.370000839233402,17.440000534057614,12416398.0,-0.0011422305826519485,1.7272506588985344,1.6666030898341828,75.00005544626507,66.94694051421693,-0.4180391050743424,-0.6578280535612464,-0.7746549760126555,-0.6214623223055824,13.381624147862665,0.14999961853026988,0.16125571451798493,0.5779999732971177,-0.13917614890437235,1.2951760954986078,0.2194119121963709,0.9365880343978645,-0.7695571276557587,72.413815782983,8.079894447515159,0.3585880611007458,9,-0.3450002670288086,-0.49499988555908203,-0.8249998092651367,-0.1549997329711914,0.5100002288818359,2,0.06632360563707129,-1.0000000000000473,17.510000228881836,1.2352993975024964,17.450000762939453,-1.3448212359580451,17.59000015258789,0.06632360563707129
2291,2004-09-09,17.450000762939453,17.510000228881836,17.34000015258789,17.430000305175778,11983536.0,-0.0022869644769671904,1.42858310626703,0.40001525902193935,74.13796505382247,68.41263134624347,-0.2788104617126095,-0.5914464179764813,-0.711762225692322,-0.5849713478623961,14.2909606751562,0.1700000762939453,0.23662720548727378,0.5020009040832534,-0.24823041621042918,1.252232224376936,0.12688524393641032,0.8771165642300964,-0.65519356147162,41.17683357829601,-25.085828427875057,0.37511566014684156,9,-0.22500133514404297,-0.4550008773803711,-0.7850008010864258,-0.11500072479248047,0.5900001525878906,3,0.07449852035660087,1.7272506588985344,17.489999771118164,-1.0000000000000473,17.510000228881836,1.2352993975024964,17.450000762939453,0.07449852035660087
2292,2004-09-10,17.559999465942386,17.600000381469727,17.469999313354492,17.510000228881836,9461684.0,0.0063036503262825505,1.0,2.4999046347508305,73.98846989637475,70.61505638019705,-0.31887590038255453,-0.6654688180146167,-0.798084070925352,-0.6983530871858719,15.276250305507755,0.14999961853027344,0.30430175438953455,0.5674996376037633,-0.21805120574401116,1.3530504809515378,0.17472421592987786,0.9602750592776488,-0.6967768711095594,81.48108902358176,15.40351020176331,0.39277542167388696,9,-0.3350000381469762,-0.5649995803833043,-0.894999504089359,-0.2249994277954137,0.42000007629394176,4,0.05523925115057304,1.42858310626703,17.450000762939453,1.7272506588985344,17.489999771118164,-1.0000000000000473,17.510000228881836,0.05523925115057304
2293,2004-09-13,17.579999923706055,17.639999389648438,17.389999389648438,17.59000015258789,12221625.0,0.0011389782671953341,3.5455081410067453,-0.20000762951093415,81.25002980235095,73.22308473178082,-0.26132309099940443,-0.6585913255163476,-0.8004570937407891,-0.7219739751204202,16.159094594240404,0.25,0.3640621999899736,0.5490000724792488,-0.27349715837004496,1.3714973033285425,0.1377514570546019,0.9602486879038956,-0.6538351669774336,80.0001271568989,9.61440245509884,0.41124861542464636,9,-0.3150005340576172,-0.5850000381469727,-0.9149999618530273,-0.24499988555908203,0.4200000762939453,0,0.05574513916321666,1.0,17.559999465942386,1.42858310626703,17.450000762939453,1.7272506588985344,17.489999771118164,0.05574513916321666
2294,2004-09-14,17.489999771118164,17.569999694824222,17.440000534057614,17.569999694824222,9115545.0,-0.005119462626761884,2.2499821185894033,7.999809269502548,76.21954056141216,74.91870822038464,-0.07232700352682642,-0.5229447715512734,-0.6993147119541945,-0.6363140296640886,17.281161782634243,0.13999938964844105,0.38842685221736417,0.41299991607666087,-0.40382613966053427,1.229825971813856,0.0045868882080633,0.8214129439452584,-0.5059282254454125,50.0,-23.5877834481916,0.40841302786859807,9,-0.13000011444091797,-0.4350004196166992,-0.7824997901916504,-0.1549997329711914,0.3899993896484375,1,0.04516872074703504,3.5455081410067453,17.579999923706055,1.0,17.559999465942386,1.42858310626703,17.450000762939453,0.04516872074703504
2295,2004-09-15,17.459999084472653,17.639999389648438,17.450000762939453,17.510000228881836,13609863.0,-0.0017153051479767978,-4.428703779394534,0.6250149011754214,74.85029598166204,75.47734933568685,0.024527644359398693,-0.44819063284635874,-0.6537773273145717,-0.6083173239602537,18.915827926781738,0.18999862670898438,0.43121048273601303,0.3399992942810037,-0.4614996762435908,1.1414982648055982,-0.06075019098129175,0.7407487795432992,-0.42265329297130094,39.999745686201024,-36.633029731627374,0.40074948526229687,9,0.020000457763675428,-0.40499973297118785,-0.7474989891052211,-0.12499904632568004,0.5900001525878942,2,0.030927889108973483,2.2499821185894033,17.489999771118164,3.5455081410067453,17.579999923706055,1.0,17.559999465942386,0.030927889108973483
2296,2004-09-16,17.40999984741211,17.510000228881836,17.360000610351562,17.469999313354492,10193741.0,-0.0028636448844380213,1.1428318415280445,1.1999618539003534,67.58622866891962,75.02396164527951,0.09554849817406819,-0.3549584232611167,-0.5943048903430608,-0.5566413685954501,20.112981710030176,0.14999961853027344,0.48015776361050655,0.251000022888185,-0.5256299725495275,1.0276300183258975,-0.13731497483066946,0.6393150206070395,-0.3236417497484432,17.856948228882835,-53.83329679595814,0.38831499771885547,9,0.07999992370605469,-0.35500049591064453,-0.6974997520446777,-0.07499980926513672,0.6599998474121094,3,0.033888578848872974,-4.428703779394534,17.459999084472653,2.2499821185894033,17.489999771118164,3.5455081410067453,17.579999923706055,0.033888578848872974
2297,2004-09-17,17.59000015258789,17.690000534057614,17.360000610351562,17.489999771118164,34157724.0,0.010338903317252957,1.1999910990736964,-1.6666878596178911,70.98767757780702,74.48010017401151,-0.0943765047141234,-0.48251393435349854,-0.7696374414693281,-0.7340608847850341,21.724127552462008,0.32999992370605113,0.5139037075914814,0.382000350952147,-0.3721214320517632,1.1361221339560572,0.004939459450191919,0.7590612424541021,-0.4585507332548957,69.69684709418334,-1.200344774236001,0.3770608915019552,9,-0.07499980926513672,-0.5150003433227575,-0.880000114440918,-0.25500011444091797,0.1100006103515625,4,0.025582760604652366,1.1428318415280445,17.40999984741211,-4.428703779394534,17.459999084472653,2.2499821185894033,17.489999771118164,0.025582760604652366
2298,2004-09-20,17.579999923706055,17.770000457763672,17.559999465942386,17.559999465942386,12101449.0,-0.0005685178394023715,-19.999618539011493,0.20000381468267825,75.16343372893184,74.35374407972733,-0.0715174689712974,-0.4274861806413597,-0.7478970410996872,-0.7239069137528844,23.219997075706104,0.2100009918212855,0.5067764749484347,0.32950010299682475,-0.406791917519957,1.0657921235136065,-0.03864590726156436,0.6976461132552139,-0.39269539290059896,53.65838908065762,-18.194672822679614,0.36814601025839067,9,-0.024999618530273438,-0.4650001525878906,-0.869999885559082,-0.24499988555908203,0.07999992370605469,0,0.022753106954846336,1.1999910990736964,17.59000015258789,1.1428318415280445,17.40999984741211,-4.428703779394534,17.459999084472653,0.022753106954846336
2299,2004-09-21,17.889999389648438,17.940000534057614,17.639999389648438,17.639999389648438,17323725.0,0.017633644328084452,-1.400009155273409,12.499713904255511,76.25002980235081,74.4926301192924,-0.3597801768885027,-0.6685907264278583,-1.0394106399538998,-1.0330661404906607,25.356928838324084,0.36000061035155895,0.48176367037969214,0.5739995956420891,-0.1439921752047546,1.2919913664889329,0.21500371021866727,0.932995481065511,-0.6327713476079957,91.37911189889792,20.706057008322034,0.35899588542342264,9,-0.2499990463256836,-0.6899995803833043,-1.1824994087219238,-0.5549993515014648,0.1400012969970703,1,0.006148720743680558,-19.999618539011493,17.579999923706055,1.1999910990736964,17.59000015258789,1.1428318415280445,17.40999984741211,0.006148720743680558
2300,2004-09-22,17.90999984741211,18.049999237060547,17.8799991607666,17.950000762939453,18662857.0,0.001117968610733655,-2.3999237078008773,-0.160003662109375,71.42859191569794,74.1915886595008,-0.35083204469268026,-0.6195442941701117,-1.0435354894364899,-1.0552949385606993,27.741058121983663,0.1700000762939453,0.461545124896908,0.530000019073487,-0.15809452400496227,1.2180945621519363,0.18595274753426239,0.8740472906127117,-0.5571836564892649,79.71019300195158,11.411801512966605,0.344047271539224,9,-0.2049999237060547,-0.6550006866455078,-1.237499713897705,-0.5749998092651367,0.1399993896484375,2,-0.001675080228984105,-1.400009155273409,17.889999389648438,-19.999618539011493,17.579999923706055,1.1999910990736964,17.59000015258789,-0.001675080228984105
2301,2004-09-23,17.940000534057614,18.15999984741211,17.90999984741211,17.950000762939453,21487676.0,0.0016750802289837718,-6.142693659573308,0.2500000000000888,65.76580137088685,73.27795882333547,-0.339744495748036,-0.5758974794687894,-1.05311612045098,-1.0835400234954058,30.07104742975365,0.25,0.436135605173007,0.4945006370544398,-0.1403298973427276,1.1293311714516072,0.1770853698558561,0.8119159042530235,-0.47563505575273624,72.50005960470118,7.016490001715809,0.3174152671985839,9,-0.1800003051757777,-0.595000267028805,-1.292500495910641,-0.605000495910641,-0.14000129699706676,3,0.006131477130901342,-2.3999237078008773,17.90999984741211,-1.400009155273409,17.889999389648438,-19.999618539011493,17.579999923706055,0.006131477130901342
2302,2004-09-24,18.149999618530273,18.190000534057614,17.969999313354492,18.030000686645508,19296574.0,0.011705634237523688,1.2000038146827563,-11.999618539000124,79.66100873017284,73.10140092642678,-0.5109864655798049,-0.7245986835290736,-1.2443472135492613,-1.288468832676628,32.039004675623964,0.25,0.4211967997145081,0.6419997215270996,-0.012526364798283396,1.2965258078524826,0.3147366783644081,0.9692627646897911,-0.560419953786095,93.6506590937995,28.335927109425455,0.3272630431626918,9,-0.3749990463256836,-0.7899990081787109,-1.5249996185302734,-0.8149995803833008,-0.1700000762939453,4,-0.004407709387738934,-6.142693659573308,17.940000534057614,-2.3999237078008773,17.90999984741211,-1.400009155273409,17.889999389648438,-0.004407709387738934
2303,2004-09-27,18.34000015258789,18.40999984741211,18.100000381469727,18.149999618530273,28779634.0,0.010468349203910599,-1.1379346632202731,1.5833518771656547,81.67939931597499,73.70805189915598,-0.650221459034487,-0.8453138693202078,-1.4116954317423058,-1.4648978689212377,33.89532221988526,0.3099994659423828,0.41718088428079625,0.7605002403259284,0.06961275442574077,1.4513877262261161,0.4150564973758364,1.1059439832760205,-0.6303363139810259,90.90913594681224,26.538476283988828,0.3454437429500936,9,-0.4549999237060547,-0.869999885559082,-1.6850004196166992,-1.005000114440918,-0.2999992370605469,0,-0.034896367738477374,1.2000038146827563,18.149999618530273,-6.142693659573308,17.940000534057614,-2.3999237078008773,17.90999984741211,-0.034896367738477374
2304,2004-09-28,18.600000381469727,18.65999984741211,18.36000061035156,18.399999618530273,22303761.0,0.014176675393601235,-1.1428610354223143,1.052632635647242,85.80648892629755,74.92540667078215,-0.822728443611819,-1.0164497807008495,-1.6452326911122057,-1.7106349816676385,36.18972869113146,0.31999969482421875,0.41469641459210393,0.9310004234313958,0.1973891226213631,1.6646117242414284,0.5641947730263794,1.297806073836412,-0.7502693411018129,92.3077675482033,27.75843197460867,0.36680565040501634,9,-0.5900001525878906,-1.005000114440918,-1.9450006484985352,-1.265000343322754,-0.4400005340576172,1,-0.050537662084894075,-1.1379346632202731,18.34000015258789,1.2000038146827563,18.149999618530273,-6.142693659573308,17.940000534057614,-0.050537662084894075
2305,2004-09-29,18.32999992370605,18.690000534057614,18.32999992370605,18.600000381469727,28647381.0,-0.01451615334549472,-1.6666666666665966,-1.3499971389879823,74.71906801409708,75.71794437580186,-0.4652681134141545,-0.6805291586276248,-1.3500715987704162,-1.4269982695775418,38.01128989370608,0.3600006103515625,0.39609678297857087,0.5969999313354464,-0.1325594587455612,1.326559321416454,0.2322202362949426,0.9617796263759502,-0.318215121929299,53.846116225898136,-13.095416218909897,0.3647796950405031,9,-0.3049993515014613,-0.7199993133544886,-1.6750001907348597,-0.9949998855590785,0.12000083923340199,2,-0.01636657055696744,-1.1428610354223143,18.600000381469727,-1.1379346632202731,18.34000015258789,1.2000038146827563,18.149999618530273,-0.01636657055696744
2306,2004-09-30,18.040000915527344,18.43000030517578,18.030000686645508,18.3700008392334,25947069.0,-0.015821004330919486,-1.2857096146615006,1.2222198674748,62.244928742074954,74.74652783849831,-0.08549631548216041,-0.3535243456385615,-1.0313154032299323,-1.1261882698900436,38.555157571372476,0.39999961853027344,0.38804715386711663,0.27200088500976705,-0.4452337065338625,0.9892354765533966,-0.08661641076204774,0.6306181807815818,0.6499996185302699,9.722428262620317,-53.09225953057979,0.3586172957718143,9,0.08499908447265625,-0.3950004577636719,-1.3850011825561523,-0.7050008773803711,0.4299983978271449,3,0.0005542306555315069,-1.6666666666665966,18.32999992370605,-1.1428610354223143,18.600000381469727,-1.1379346632202731,18.34000015258789,0.0005542306555315069
2307,2004-10-01,18.5,18.520000457763672,18.040000915527344,18.100000381469727,28538601.0,0.025498839308634835,1.1818134528603692,-1.2121203363870185,69.16667130258422,74.08022090223746,-0.45017811136703045,-0.7819436409218312,-1.457908706240616,-1.572751410439139,38.58869599900819,0.4799995422363281,0.3987983546821816,0.686499977111815,-0.09570418850600859,1.4687041427296386,0.295397894302905,1.077602059920725,0.19000053405761363,71.21203363870224,10.134503459887263,0.39110208280891157,10,-0.33500003814697266,-0.8350000381469727,-1.8450002670288086,-1.1649999618530273,-0.13999938964844105,4,-0.03783787907780822,-1.2857096146615006,18.040000915527344,-1.6666666666665966,18.32999992370605,-1.1428610354223143,18.600000381469727,-0.03783787907780822
2308,2004-10-04,18.489999771118164,18.770000457763672,18.450000762939453,18.489999771118164,30455560.0,-0.0005405529125316333,-7.000190739592771,0.0,71.5517269728729,73.55818725451769,-0.33248377732217094,-0.7273247111192411,-1.407482535766924,-1.546362892477621,38.80281045941749,0.31999969482421875,0.43860518159507933,0.6244997978210449,-0.19341748597690867,1.4424170816189985,0.21554115592206813,1.0334584397200217,-0.45999908447265625,62.1620576689615,-0.3036227959688631,0.40895864189897735,10,-0.16499996185302734,-0.7049999237060547,-1.815000057220459,-1.1549997329711914,-0.12999916076660512,0,-0.027582489734719662,1.1818134528603692,18.5,-1.2857096146615006,18.040000915527344,-1.6666666666665966,18.32999992370605,-0.027582489734719662
2309,2004-10-05,18.670000076293945,18.68000030517578,18.32999992370605,18.350000381469727,24363360.0,0.009735008512923082,1.058824849375645,100.0,74.49395401203572,73.89878304299967,-0.4360619628453968,-0.8600606399248143,-1.5454213310947864,-1.706526447357188,38.82251513501601,0.3500003814697301,0.4649959156328123,0.7465001106262221,-0.12784254291246455,1.6208427641649088,0.30932878385688056,1.1836714373955637,-0.6299991607666016,86.48643075677947,20.3040796174688,0.43717132676934284,10,-0.3299999237060547,-0.8850002288818359,-1.9675002098083496,-1.3350000381469727,-0.37000083923339844,1,-0.03374392920150748,-7.000190739592771,18.489999771118164,1.1818134528603692,18.5,-1.2857096146615006,18.040000915527344,-0.03374392920150748
2310,2004-10-06,18.649999618530273,18.71999931335449,18.56999969482422,18.700000762939453,14531265.0,-0.0010712617933551494,2.3333898484689772,-0.15625372529385118,75.40982581376933,74.97034131443105,-0.335315677470053,-0.7891607305716057,-1.484658811382392,-1.6682008753398208,39.141907958135235,0.14999961853026988,0.49213243874707757,0.6684996604919426,-0.2380677178698285,1.5750670388537138,0.21521597131105707,1.1217833496728282,-0.5953987121582038,83.78366535815637,11.013898675374506,0.45328368918088485,10,-0.2799997329711914,-0.8249998092651367,-1.9299993515014648,-1.3149995803833008,-0.0699996948242223,2,-0.02627344670995646,1.058824849375645,18.670000076293945,-7.000190739592771,18.489999771118164,1.1818134528603692,18.5,-0.02627344670995646
2311,2004-10-07,18.75,18.809999465942386,18.57999992370605,18.700000762939453,20841910.0,0.005361950858721043,1.7059061125571915,-0.9999618539004387,74.57626159764652,74.40536941081703,-0.3445697215131318,-0.8292930911682923,-1.5547898484598512,-1.7499069502909599,39.709176945789736,0.22999954223633523,0.49925479443631815,0.7035000801086433,-0.2286685260495389,1.6356686862668255,0.2374157770295504,1.1695843831877362,-0.6810911026000994,92.20784689658889,18.26246645692052,0.4660843030790912,10,-0.3299999237060547,-0.8100004196166957,-1.9649996757507324,-1.4149999618530273,-0.22999954223632812,3,-0.01599995930989584,2.3333898484689772,18.649999618530273,1.058824849375645,18.670000076293945,-7.000190739592771,18.489999771118164,-0.01599995930989584
2312,2004-10-08,18.530000686645508,18.88999938964844,18.530000686645508,18.75,21867776.0,-0.01173329671223955,-2.272725696401201,-4.400053406576639,68.48250731026704,72.93904807684949,-0.0726371994432391,-0.5616961524872011,-1.3162107874125404,-1.5109505226294146,40.122166275548295,0.35999870300293324,0.5203735729606542,0.43500070571899485,-0.49150968622531366,1.3615110976633034,-0.02825449025316118,0.8982559016911509,-0.43144816650390894,35.71445601343338,-39.11180659125405,0.4632551959721545,10,-0.07000064849853516,-0.4300012588500941,-1.6175007820129395,-1.1950006484985352,-0.15999984741210938,4,-0.0032380664364606293,1.7059061125571915,18.75,2.3333898484689772,18.649999618530273,1.058824849375645,18.670000076293945,-0.0032380664364606293
2313,2004-10-11,18.559999465942386,18.649999618530273,18.46999931335449,18.59000015258789,11687004.0,0.0016189302852265275,1.4000101725519591,0.1363671830973543,64.62882896239363,70.58597474752682,-0.07615585633468314,-0.5423162326294992,-1.3227071922548426,-1.5230623051789856,40.892567136892275,0.1800003051757848,0.5582033108386035,0.4159995079040577,-0.4994217827764018,1.3314207985845172,-0.041711137436170276,0.8737101532442857,-0.41396013363037554,41.07138599664245,-30.353167077269035,0.4577106453402292,10,-0.09999942779541371,-0.4449996948242223,-1.5174994468689,-1.2249994277954137,-0.4099998474121129,0,-0.010775800719058481,-2.272725696401201,18.530000686645508,1.7059061125571915,18.75,2.3333898484689772,18.649999618530273,-0.010775800719058481
2314,2004-10-12,18.280000686645508,18.57999992370605,18.280000686645508,18.57999992370605,15694368.0,-0.015086141560007982,1.0000000000000238,9.999745692670658,57.25492601349505,68.6455145252377,0.17173742168013462,-0.21091151546307785,-1.0261660449099956,-1.2298165579795857,41.37387304107401,0.2999992370605433,0.5551935281604763,0.09650068283081126,-0.7667924665821637,0.9597938322437862,-0.3351458918756762,0.5281472575372987,-0.08932375089331046,0.0,-67.46929574550401,0.4316465747064875,10,0.17999935150146484,-0.16500091552734375,-1.2375006675720215,-0.9450006484985352,0.019998550415039062,1,0.004376363276862305,1.4000101725519591,18.559999465942386,-2.272725696401201,18.530000686645508,1.7059061125571915,18.75,0.004376363276862305
2315,2004-10-13,18.0,18.399999618530273,17.8799991607666,18.350000381469727,25570049.0,-0.015317323639383873,1.3111190230959313,1.166670905229977,51.07142005647125,67.40401356017063,0.4470130724869499,0.1176509933886436,-0.7286669772778183,-0.9394996537517031,41.09931601483411,0.5200004577636719,0.5231587795448007,-0.21050004959106516,-1.0099334233112458,0.5889333241291155,-0.6102167364511573,0.18921663726902693,0.889999389648441,11.881268518745792,-52.68167265203798,0.3997166868600904,10,0.38499927520751953,0.11499977111816406,-0.940000057220459,-1.1000003814697266,0.2999992370605469,2,0.016666624281141518,1.0000000000000238,18.280000686645508,1.4000101725519591,18.559999465942386,-2.272725696401201,18.530000686645508,0.016666624281141518
2316,2004-10-14,18.0,18.100000381469727,17.889999389648438,17.899999618530273,19077626.0,0.0,-2.49999205276961,-0.28571506422308324,47.10425250661866,64.95263369395222,0.49253784893652863,0.17298784176506388,-0.7053273685350376,-0.9282803586367621,41.33576361752016,0.21000099182128906,0.4510210004149613,-0.2400000572204597,-0.9540396924936942,0.47403957805277486,-0.5970198748570752,0.1170197604161558,0.8697993850708059,11.881268518745792,-46.97803865348673,0.35701981763661655,10,0.38499927520751953,0.11499977111816406,-0.9300003051757812,-1.1000003814697266,0.36000061035155895,3,0.03222221798366953,1.3111190230959313,18.0,1.0000000000000238,18.280000686645508,1.4000101725519591,18.559999465942386,0.03222221798366953
2317,2004-10-15,18.040000915527344,18.059999465942386,17.899999618530273,18.059999465942386,12702288.0,0.0022222730848524552,15.001144492126286,-0.19998474126918048,43.85247119042075,61.8749386070131,0.42513114652969364,0.17753050293496386,-0.7129831687391821,-0.9565558000350762,41.03392097204654,0.15999984741211293,0.41081645310445225,-0.2224991798400886,-0.8761004746664369,0.4311021149862597,-0.5492998272532645,0.10430146757308734,0.8100024650573765,20.77943631688721,-32.62021306326035,0.32680064741317427,10,0.3449983596801758,0.08499908447265625,-0.9300012588500977,-1.1400012969970703,0.2899990081787074,4,0.02660751207740697,-2.49999205276961,18.0,1.3111190230959313,18.0,1.0000000000000238,18.280000686645508,0.02660751207740697
2318,2004-10-18,17.979999542236328,18.200000762939453,17.950000762939453,18.07999992370605,10175564.0,-0.003326018306316847,-2.1250402336532157,5.000381497376139,36.16069413873413,57.61568750997959,0.4527976064707353,0.28357434863314523,-0.619699916835124,-0.8866555393076148,40.646318194783355,0.25,0.4155862484990962,-0.3025005340576179,-0.8892264529102754,0.28422538479503956,-0.5958634934839466,-0.00913757463128917,0.8506037539520293,14.285753211154233,-32.77983303975748,0.2933629594263283,10,0.4049997329711914,0.14500045776367188,-0.869999885559082,-1.0799999237060547,0.31999969482421875,0,0.021690840207249762,15.001144492126286,18.040000915527344,-2.49999205276961,18.0,1.3111190230959313,18.0,0.021690840207249762
2319,2004-10-19,18.0,18.13999938964844,17.93000030517578,17.979999542236328,18074151.0,0.0011123725402044649,-2.5000158947134774,-0.20000381468272088,41.708543676851114,53.87110060587756,0.36628136540245393,0.28694944835545755,-0.6138817555440852,-0.8960612870628566,39.76676064667974,0.2099990844726598,0.3581403725107961,-0.28800010681152344,-0.8611390521548721,0.2851388385318252,-0.574569579483196,-0.0014306341398508948,0.8115912134799217,23.077064152881192,-22.17531990343773,0.28656947267167415,10,0.38499927520751953,0.125,-0.8700003623962402,-1.1000003814697266,0.32999992370605113,1,0.008333312140570648,-2.1250402336532157,17.979999542236328,15.001144492126286,18.040000915527344,-2.49999205276961,18.0,0.008333312140570648
2320,2004-10-20,17.8799991607666,17.899999618530273,17.770000457763672,17.899999618530273,14384319.0,-0.006666713290744308,11.999618539004388,-1.0,45.60435126623735,50.651999457943205,0.408532810583786,0.426451880826761,-0.46279917127170833,-0.7666946473708407,38.35315235420518,0.22999954223632812,0.28936894672306224,-0.4065009117126479,-0.9839462409975788,0.17094441757228296,-0.6952235763551151,-0.1177782470701807,0.9129602116590547,25.581075566437782,-23.167352566459307,0.288722664642466,10,0.4500007629394531,0.24500083923339844,-0.6724996566772461,-0.9799995422363281,0.8400001525878871,2,0.023489938255452314,-2.5000158947134774,18.0,-2.1250402336532157,17.979999542236328,15.001144492126286,18.040000915527344,0.023489938255452314
2321,2004-10-21,18.049999237060547,18.06999969482422,17.8799991607666,17.969999313354492,10806569.0,0.009507834690896999,2.166653421282683,-3.999904634751097,35.29411764705888,46.96440060647564,0.14393134025484144,0.2794423172848326,-0.6032921512238616,-0.9267243230252014,36.81285212267478,0.1900005340576172,0.19246698639854642,-0.24200077056884695,-0.8075225126760621,0.32352097153836823,-0.5247616416224545,0.04076010048476064,0.7020417787786286,65.11594897180674,18.41551122805089,0.28276087105360714,10,0.16000080108642578,0.07500076293945312,-0.7824997901916504,-1.1499996185302734,0.6100006103515625,3,0.013850416097896279,11.999618539004388,17.8799991607666,-2.5000158947134774,18.0,-2.1250402336532157,17.979999542236328,0.013850416097896279
2322,2004-10-22,18.06999969482422,18.1200008392334,17.950000762939453,18.09000015258789,12517684.0,0.0011080586487011157,3.249904634751097,-0.2500059604701619,36.3636588824692,43.823826153150705,0.05790728437534298,0.2668212290578609,-0.591010475123845,-0.9376545525243749,35.17854094282122,0.1700000762939453,0.08866152513544634,-0.21800031661987163,-0.7888575709262504,0.35285693768650717,-0.5034289437730628,0.06742831053331955,0.6427596986919362,69.76721491811713,23.988911632039617,0.28542862715319,10,0.10500049591064453,0.05500030517578125,-0.7975001335144043,-1.1700000762939453,0.3999996185302699,4,0.01604875043857379,2.166653421282683,18.049999237060547,11.999618539004388,17.8799991607666,-2.5000158947134774,18.0,0.01604875043857379
2323,2004-10-25,17.700000762939453,17.809999465942386,17.700000762939453,17.760000228881836,15287468.0,-0.020475868186690893,-2.666656070191173,2.999904634751097,21.96536125483601,39.90276340218859,0.3275296857410659,0.6181051862902791,-0.19687653089933121,-0.563199576724358,32.670280939180515,0.3699989318847656,-0.03517552357128295,-0.5559992790222168,-1.1835223401875616,0.07152378214312805,-0.8697608096048874,-0.24223774843954615,0.9750482731466015,0.0,-38.95065690296842,0.3137615305826718,10,0.34999942779541016,0.5249986648559606,-0.4050006866455078,-0.7800006866455078,0.7699985504150355,0,0.03559317139046114,3.249904634751097,18.06999969482422,2.166653421282683,18.049999237060547,11.999618539004388,17.8799991607666,0.03559317139046114
2324,2004-10-26,17.65999984741211,17.770000457763672,17.569999694824222,17.75,12565670.0,-0.002259938632946157,2.076909533730395,1.5000158947134183,21.714323082708106,36.64086373843713,0.30210414936996344,0.6156368611104668,-0.1249707118089276,-0.5208460532630674,29.617690818774655,0.20000076293944957,-0.13953124135156614,-0.5490001678466783,-1.2080552508441826,0.1100549151508261,-0.8785277093454305,-0.21947262634792608,0.9565462922851502,16.363630058364205,-16.21717223414809,0.3295275414987518,10,0.22500038146972656,0.5699996948242223,-0.3249998092651367,-0.6999998092651367,0.8800010681152344,1,0.03624005635210814,-2.666656070191173,17.700000762939453,3.249904634751097,18.06999969482422,2.166653421282683,18.049999237060547,0.03624005635210814
2325,2004-10-27,18.030000686645508,18.11000061035156,17.75,17.75,20160074.0,0.020951350080992137,-1.5714266251592037,-3.1111134658585176,32.178255684506084,34.98241964709129,-0.07062000796844359,0.23400607131367224,-0.4590765551728815,-0.8845624674871146,26.78894143751177,0.4500007629394496,-0.22754687066677803,-0.16399936676025462,-0.8251115741654687,0.4971128406449594,-0.49455547046285986,0.16655673694235062,0.5028217374619075,83.63636994163515,56.177365345871735,0.3305561037026066,10,-0.14500045776367188,0.19999885559082387,-0.6100006103515625,-0.9850006103515625,0.2199993133544922,2,0.016638892159485552,2.076909533730395,17.65999984741211,-2.666656070191173,17.700000762939453,3.249904634751097,18.06999969482422,0.016638892159485552
2326,2004-10-28,18.049999237060547,18.049999237060547,17.799999237060547,17.959999084472656,22029748.0,0.0011091818998016922,4.555546136565931,0.32142832814490363,36.81315859799524,34.20027380348846,-0.09250857169428528,0.2264027635723309,-0.44317474603886353,-0.9003318926493975,25.468039882852196,0.25,-0.28114310575569945,-0.144500732421875,-0.805137573264826,0.516136108421076,-0.4748191528433523,0.1858176879996023,0.40579736870421357,87.27246245131927,58.3437474279797,0.3303184204214758,10,-0.16499900817871094,0.1800003051757848,-0.5699996948242188,-0.9499998092651367,0.05000114440917969,3,0.03711911936917356,-1.5714266251592037,18.030000686645508,2.076909533730395,17.65999984741211,-2.666656070191173,17.700000762939453,0.03711911936917356
2327,2004-10-29,17.799999237060547,18.0,17.780000686645508,17.93000030517578,19125290.0,-0.01385041609789639,-1.5882550937976843,-1.4444538634340693,31.372569185703455,33.668259919818375,0.13395364132686538,0.4440376214797723,-0.1587945089976941,-0.6484716211366504,23.84666023838918,0.26999855041503906,-0.30339439826011017,-0.35950069427490305,-1.0261333042679794,0.30713191571817333,-0.692816999271443,-0.026184389278363085,0.5849336158289695,42.59243560943208,14.57180341699441,0.33331630499653864,10,0.0550003051757848,0.4300003051757848,-0.2474989891052246,-0.6449995040893555,0.39000129699706676,4,0.04831464310183753,4.555546136565931,18.049999237060547,-1.5714266251592037,18.030000686645508,2.076909533730395,17.65999984741211,0.04831464310183753
2328,2004-11-01,17.979999542236328,18.06999969482422,17.829999923706055,17.850000381469727,0.0,0.010112377128703054,-1.8235254518731276,-0.9999853282079874,42.26802907422027,33.730424963970506,-0.051458024903109134,0.23596856939827404,-0.30548262794685144,-0.8242687052828401,21.702878477353963,0.2700004577636719,-0.3093462781332086,-0.15400037765503072,-0.806264556984349,0.4982638016742875,-0.48013246731968806,0.17213171200962663,0.3397386580079633,75.92576894276584,42.528219840906964,0.3261320896646587,11,-0.13499927520751953,0.25000000000000355,-0.41249895095825195,-0.8099994659423828,0.1400012969970703,0,0.027252490744903213,-1.5882550937976843,17.799999237060547,4.555546136565931,18.049999237060547,-1.5714266251592037,18.030000686645508,0.027252490744903213
2329,2004-11-02,18.040000915527344,18.11000061035156,17.969999313354492,18.0,12509327.0,0.0033371176206133946,-1.7999618539003677,0.307701336619863,51.1628139076358,34.34803192412589,-0.11755021932789589,0.13317732324192022,-0.32595209282746396,-0.8851041135576452,20.07782368138199,0.14000129699706676,-0.3080230342837247,-0.062499046325683594,-0.6647012079224552,0.539703115271088,-0.3636001271240694,0.23860203447270223,0.21975820428334103,80.55567329292667,42.600835102124066,0.3011010807983862,11,-0.19500064849853516,0.18999862670898793,-0.3625006675720215,-0.7600011825561523,-0.04000091552734375,1,0.02383583015547619,-1.8235254518731276,17.979999542236328,-1.5882550937976843,17.799999237060547,4.555546136565931,18.049999237060547,0.02383583015547619
2330,2004-11-03,18.15999984741211,18.290000915527344,18.1200008392334,18.170000076293945,18280768.0,0.006651825154924573,-2.777853131291724,-0.25,54.347812566083256,36.46510913735082,-0.2164122238804147,-0.026786746250273552,-0.40582152737386323,-1.0084411712507446,18.469683498132632,0.25,-0.2790109236737379,0.08199987411499166,-0.4636278629276802,0.6276276111576635,-0.19081399440634428,0.3548137426363276,-0.5900001525878871,74.50960592698972,31.882839177825332,0.2728138685213358,11,-0.22999954223632812,0.0699996948242223,-0.3574995994567871,-0.755000114440918,-0.14999961853027344,2,0.020925169124898835,-1.7999618539003677,18.040000915527344,-1.8235254518731276,17.979999542236328,-1.5882550937976843,17.799999237060547,0.020925169124898835
2331,2004-11-04,18.450000762939453,18.450000762939453,18.229999542236328,18.229999542236328,16906687.0,0.01596921354427594,1.0,-21.999618539004388,59.8085901708762,39.07010150272938,-0.49584984110233776,-0.35881168706877276,-0.6514957262834962,-1.3022035071112477,16.73567111987369,0.29000091552734375,-0.2609720886833813,0.3870007514953606,-0.09344231261327351,0.8674438156039948,0.14677921944104355,0.6272222835496777,-0.8656010437011687,100.0,52.35382280125271,0.24022153205431723,11,-0.4400005340576172,-0.22000122070312145,-0.632500171661377,-1.0300006866455078,-0.25,3,-0.0108401493045569,-2.777853131291724,18.15999984741211,-1.7999618539003677,18.040000915527344,-1.8235254518731276,17.979999542236328,-0.0108401493045569
2332,2004-11-05,18.46999931335449,18.51000022888184,18.280000686645508,18.489999771118164,22727113.0,0.001083932226995099,6.66647593616807,-0.0909106672215448,61.95120725796915,43.512973280855284,-0.5063942494027387,-0.40426262537690505,-0.6347255077588123,-1.3278014147384525,14.795594484060686,0.22999954223633168,-0.2418991071011618,0.4099993705749476,-0.05877284381293535,0.8787715849628306,0.17561326338100613,0.6443854777688891,-0.8509755523681584,94.11751506243658,40.50610400723715,0.23438610719394204,11,-0.42999935150145774,-0.23999977111815696,-0.5849990844726527,-1.0499992370605433,-0.3400001525878871,4,-0.020032428025984816,1.0,18.450000762939453,-2.777853131291724,18.15999984741211,-1.7999618539003677,18.040000915527344,-0.020032428025984816
2333,2004-11-08,18.36000061035156,18.520000457763672,18.270000457763672,18.479999542236328,13272736.0,-0.005955533681227365,1.4999904632932155,5.999809269501306,58.41123161279735,47.59040756197631,-0.32735382657747536,-0.3267692085501359,-0.4888005245807676,-1.2119635151361798,13.052223310076583,0.25,-0.2182542710639659,0.31000061035155824,-0.12086168244566053,0.740862903148777,0.09456946395295063,0.5254317567501658,-0.6875182612914976,70.9091791828929,12.880376969152394,0.21543114639860933,11,-0.225000381469723,-0.13000106811522727,-0.4450006484985316,-0.9400005340576136,-0.1700000762939453,0,-0.00925926310689218,6.66647593616807,18.46999931335449,1.0,18.450000762939453,-2.777853131291724,18.15999984741211,-0.00925926310689218
2334,2004-11-09,18.36000061035156,18.450000762939453,18.26000022888184,18.309999465942386,12494901.0,0.0,-1.5333468967359551,-0.4166799122611104,61.88123252579401,50.89073832211942,-0.24319060459274766,-0.33778703168877655,-0.4489097179267709,-1.2030313015299647,12.145065145802453,0.19000053405761363,-0.1966061983257461,0.3060006141662548,-0.13521327622563817,0.7472145045581478,0.08539366897030831,0.5266075593622013,-0.6197168125952075,59.99999999999911,-2.0451002346716294,0.22060694519594562,11,-0.2100000381469691,-0.13000106811522727,-0.3050007820129359,-0.9000005722045863,-0.2600002288818324,1,-0.013071882523949752,1.4999904632932155,18.36000061035156,6.66647593616807,18.46999931335449,1.0,18.450000762939453,-0.013071882523949752
2335,2004-11-10,18.299999237060547,18.479999542236328,18.18000030517578,18.3700008392334,18608714.0,-0.0032680485455530706,1.0689673316101367,-1.4000000000001989,56.54450314063454,53.08310993796823,-0.1574162568403139,-0.2678931141408185,-0.3566293908478215,-1.1322801917059415,12.68382056921958,0.2999992370605469,-0.1108077196801105,0.2309992790222175,-0.2227060997416288,0.6847046577860638,0.004146589640296128,0.4578519684041389,-0.49733810650360866,35.293787656093976,-25.273847864406164,0.22685268938192227,11,-0.14999866485595703,-0.0699996948242152,-0.23749923706054688,-0.8399991989135742,-0.12999916076660156,2,-0.016393401615722336,-1.5333468967359551,18.36000061035156,1.4999904632932155,18.36000061035156,6.66647593616807,18.46999931335449,-0.016393401615722336
2336,2004-11-11,18.57999992370605,18.57999992370605,18.309999465942386,18.309999465942386,13802796.0,0.015300584607591539,1.0,-3.8570611155008385,61.75115693435466,56.45850857670725,-0.3959706482682286,-0.5293539887464505,-0.6097809957943987,-1.4002728434621972,13.36005025950952,0.28000068664550426,-0.006608569305921463,0.48199996948241974,-0.024239143158322207,0.9882390821231617,0.22888041316204877,0.7351195258027907,-0.7199516469725751,100.0,38.91906847732629,0.25311955632037103,11,-0.37499999999999645,-0.35000038146971946,-0.48250007629394176,-1.1199998855590785,-0.5100002288818324,3,-0.030678132247834777,1.0689673316101367,18.299999237060547,-1.5333468967359551,18.36000061035156,1.4999904632932155,18.36000061035156,-0.030678132247834777
2337,2004-11-12,18.520000457763672,18.540000915527344,18.32999992370605,18.5,15039928.0,-0.003229250063980116,5.999872846334914,0.0740756439056802,72.04299531571753,59.76683815909583,-0.249316772191424,-0.4548718788395867,-0.5311355575619352,-1.3283326535143303,14.0728242425402,0.25,0.05812712439428225,0.39800052642822337,-0.14110618979498923,0.937107242651436,0.12844716831661884,0.6675538845398279,-0.5879570163329397,85.00011920940399,15.52395027293889,0.26955335811160613,11,-0.24500083923339844,-0.2900009155273402,-0.34000062942504883,-0.9550008773803675,-0.20000076293945312,4,-0.017278600805329503,1.0,18.57999992370605,1.0689673316101367,18.299999237060547,-1.5333468967359551,18.36000061035156,-0.017278600805329503
2338,2004-11-15,18.3700008392334,18.649999618530273,18.31999969482422,18.549999237060547,14153566.0,-0.008099331253925146,-1.3571365317674948,-8.99971390425329,68.0203360226637,61.639896171876714,-0.0426642601083671,-0.2889719917477933,-0.3593352465804287,-1.1647482606368698,14.497902677800042,0.3299999237060547,0.1068169944121955,0.2285008430480957,-0.31715309273067405,0.7741547788268655,-0.044326124841287395,0.5013278109374788,-0.3731617495751358,40.425704604021675,-34.29126927716284,0.27282696788938426,11,0.0149993896484375,-0.26000118255615234,-0.09000110626220703,-0.7550010681152344,-0.020000457763671875,0,-0.013064870304971277,5.999872846334914,18.520000457763672,1.0,18.57999992370605,1.0689673316101367,18.299999237060547,-0.013064870304971277
2339,2004-11-16,18.149999618530273,18.399999618530273,18.13999938964844,18.399999618530273,17527655.0,-0.011976113807967925,1.080001831054659,1.3889012514437697,53.2966745056613,61.523103054052044,0.21744817150580076,-0.060245824008966053,-0.12157454182883498,-0.9289505295718605,14.706742964743247,0.2600002288818324,0.19110763916679474,0.0009996414184563207,-0.5405734151546504,0.542572697991563,-0.26978688686809704,0.2717861697050097,-0.07478126540737051,1.96082831252012,-68.66902720953898,0.2707865282865531,11,0.24499988555908203,-0.039999961853027344,0.13750028610229492,-0.5349998474121094,0.4300003051757777,1,0.0022039072379098634,-1.3571365317674948,18.3700008392334,5.999872846334914,18.520000457763672,1.0,18.57999992370605,0.0022039072379098634
2340,2004-11-17,18.299999237060547,18.299999237060547,18.1200008392334,18.200000762939453,13201046.0,0.008264441966000513,2.600022888532845,-0.399993896484375,56.41025390223819,61.14551013531449,0.09990161821603394,-0.18674107552491392,-0.2510607323694103,-1.0582889159442033,15.538914248622204,0.17999839782714844,0.24234015169363232,0.12999925613403462,-0.4001051761262602,0.6601036883943294,-0.13505295999611278,0.395051472264182,0.35000038146972656,33.96204007600622,-33.13489069063105,0.2650522161301474,11,0.08500099182128906,-0.18999958038330078,-0.012499332427978516,-0.6849994659423828,0.3299999237060547,2,-0.010928899668246395,1.080001831054659,18.149999618530273,-1.3571365317674948,18.3700008392334,5.999872846334914,18.520000457763672,-0.010928899668246395
2341,2004-11-18,18.299999237060547,18.43000030517578,18.280000686645508,18.34000015258789,13843948.0,0.0,-2.7500834485718375,-0.4000152590218967,64.705875753122,61.45158441255369,0.08536310921210344,-0.17607905383393074,-0.22883487706248573,-1.0366195816225279,16.009392365353847,0.14999961853027344,0.27177293602250074,0.11749925613403178,-0.4124809810946424,0.6474794933627059,-0.14749086248030707,0.38248937474837064,0.33940040588379006,33.96204007600622,-34.73773286784605,0.2649901186143376,11,0.08500099182128906,-0.18999958038330078,-0.04999971389770508,-0.6849994659423828,0.3299999237060547,3,-0.007103779573024882,2.600022888532845,18.299999237060547,1.080001831054659,18.149999618530273,-1.3571365317674948,18.3700008392334,-0.007103779573024882
2342,2004-11-19,18.36000061035156,18.51000022888184,18.280000686645508,18.3700008392334,13277138.0,0.003278763704508858,-1.7058757531219213,0.2500000000000888,62.02533632070463,61.853151602321184,0.009071487059774341,-0.22476409066778302,-0.2690010543658481,-1.0748617191419427,16.437262389044438,0.22999954223633168,0.2889012133373541,0.1630005836486781,-0.36988048905633875,0.6958816563536949,-0.10343995270383033,0.4294411200011865,0.2690110565185577,45.28307997927036,-21.573091682144728,0.2664405363525091,11,0.02499961853027699,-0.25000095367431285,-0.11000108718871715,-0.7450008392333949,0.2199993133544922,4,-0.0157952563119107,-2.7500834485718375,18.299999237060547,2.600022888532845,18.299999237060547,1.080001831054659,18.149999618530273,-0.0157952563119107
2343,2004-11-22,18.32999992370605,18.40999984741211,18.280000686645508,18.399999618530273,10700488.0,-0.0016340242727765908,1.8888653414148264,6.999809269500062,59.35479980852694,61.57243685595817,0.03840806151445619,-0.15298930158867563,-0.21974959673909922,-1.0264084622632446,17.85611665556037,0.12999916076660156,0.26848645830568074,0.10149993896483878,-0.37965139648348867,0.5826512744131662,-0.13907572875932317,0.3420756066890007,0.2888315266113324,53.846003364762474,-10.811420940396353,0.2405756677241629,11,0.0550003051757848,-0.22000026702880504,-0.07500028610229137,-0.7150001525878871,0.21999931335449574,0,-0.0005455662260477334,-1.7058757531219213,18.36000061035156,-2.7500834485718375,18.299999237060547,2.600022888532845,18.299999237060547,-0.0005455662260477334
2344,2004-11-23,18.299999237060547,18.3799991607666,18.190000534057614,18.309999465942386,11458128.0,-0.0016366986781437554,1.5333214653561502,0.14286103542238682,54.79449012491809,61.37799096532301,0.06593640522071809,-0.07650554506214391,-0.1675484226990136,-0.9808164154191417,19.130880136479135,0.18999862670898793,0.23918935232292426,0.03949928283691406,-0.3607890769394473,0.4397876426132754,-0.1606448970512666,0.23964346272509474,0.3088556010351553,46.15350757071831,-16.54478497659941,0.20014417988818078,11,0.08500099182128906,-0.18999958038330078,-0.04499959945678711,-0.6849994659423828,0.1900005340576172,1,0.002732303087090715,1.8888653414148264,18.32999992370605,-1.7058757531219213,18.36000061035156,-2.7500834485718375,18.299999237060547,0.002732303087090715
2345,2004-11-24,18.32999992370605,18.450000762939453,18.32999992370605,18.3799991607666,9781100.0,0.001639381852254207,-3.8001068131527367,4.999809269500773,44.99997615819489,59.51674865686081,0.04541468841513918,-0.08735753440195637,-0.17357512562316657,-0.9926575812381522,19.972927838981917,0.15000152587890625,0.225583235449605,0.05450000762938956,-0.3316541798497106,0.4406541951084897,-0.1385770861101605,0.24757710136893962,0.2690778344124034,43.74985098824498,-13.64219872175132,0.1930770937395506,11,0.0550003051757848,-0.22000026702880504,-0.07500028610229137,-0.7150001525878871,0.09000015258789418,2,0.013638843482845608,1.5333214653561502,18.299999237060547,1.8888653414148264,18.32999992370605,-1.7058757531219213,18.36000061035156,0.013638843482845608
2346,2004-11-25,18.71999931335449,18.770000457763672,18.420000076293945,18.43000030517578,17619478.0,0.02127656253528154,-1.258070867352903,-5.800068665598052,57.961765642046245,57.95216758200844,-0.3605534003180928,-0.44753385195219053,-0.5329625414990424,-1.364919355235834,21.20227406370786,0.44000053405762074,0.2138542144935407,0.41099939346313263,-0.007665318823889322,0.8296641057501546,0.20166703731962343,0.6203317496066418,-0.5999984741210902,91.3791118988968,37.036714261980464,0.2093323561435104,11,-0.2749986648559535,-0.5499992370605433,-0.4924993515014613,-1.0450000762939418,-0.2999992370605433,3,-0.004807700635100054,-3.8001068131527367,18.32999992370605,1.5333214653561502,18.299999237060547,1.8888653414148264,18.32999992370605,-0.004807700635100054
2347,2004-11-26,18.65999984741211,18.770000457763672,18.520000457763672,18.709999084472656,9548290.0,-0.003205099793971544,1.9411421519129362,-0.17241175193859842,59.86836821763819,57.04639338145005,-0.31134817874341536,-0.3370843045023548,-0.4482199838711267,-1.2908638840428281,22.573256874438542,0.25,0.22037436317081927,0.30799989700317454,-0.06467743563625916,0.6806772296426082,0.12166123068345769,0.4943385633228914,-0.526999015808105,81.0343750308301,27.598379273953526,0.1863386663197167,11,-0.21499919891357422,-0.48999977111816406,-0.49249982833862305,-0.9850006103515625,-0.350000381469723,4,-0.0016077538526705348,-1.258070867352903,18.71999931335449,-3.8001068131527367,18.32999992370605,1.5333214653561502,18.299999237060547,-0.0016077538526705348
2348,2004-11-29,18.46999931335449,18.809999465942386,18.46999931335449,18.68000030517578,11682465.0,-0.010182236635118302,-2.238081397989077,4.200083924620503,53.21632730456707,57.0374659146618,-0.11808951632098541,-0.11435504591292656,-0.23485164539390624,-1.0842566970195797,23.696982624860063,0.34000015258789773,0.18473811495076475,0.09349937438964417,-0.2384024595250196,0.42540120830430794,-0.07245154256768771,0.25945029134697606,-0.32425848922729017,45.16117123713255,-7.136996598597285,0.16595091695733172,11,-0.00499916076659801,-0.2799997329711843,-0.319999217987057,-0.7950000762939418,-0.129999160766598,0,0.005955636948618004,1.9411421519129362,18.65999984741211,-1.258070867352903,18.71999931335449,-3.8001068131527367,18.32999992370605,0.005955636948618004
2349,2004-11-30,18.46999931335449,18.61000061035156,18.399999618530273,18.51000022888184,13922197.0,0.0,-1.3333403975755127,0.19047965050275084,55.15150674448628,56.89760511935604,-0.07590635454900507,-0.08483863239194633,-0.220995785791942,-1.0660444042117163,24.616451430758357,0.2100009918212855,0.13168995647860982,0.07199945449828604,-0.22162402049568541,0.3656229294922575,-0.07481228299869969,0.21881119199527177,-0.29768814355468365,29.16656732549687,-24.238144583795183,0.1468117374969855,11,0.030000686645511365,-0.2799997329711843,-0.3324995040893519,-0.7950000762939418,-0.2699985504150355,1,0.00433134416243397,-2.238081397989077,18.46999931335449,1.9411421519129362,18.65999984741211,-1.258070867352903,18.71999931335449,0.00433134416243397
2350,2004-12-01,18.540000915527344,18.6299991607666,18.420000076293945,18.459999084472656,13555035.0,0.0037900165010964493,-1.6249910592947572,-1.9999999999996447,48.611149743634684,55.109302229413,-0.12100889094968537,-0.13166221756231522,-0.276687198999479,-1.1188384838446304,25.061706879483385,0.20999908447265625,0.09640806534758894,0.12300100326537944,-0.1545143991068727,0.4005164056376316,-0.015756697920746632,0.2617587044515055,-0.34218221388183423,34.14667051237887,-12.811995671098394,0.13875770118612557,12,-0.04000091552734375,-0.26000118255615234,-0.4825010299682617,-0.8650016784667969,-0.28000068664550426,2,-0.0026969332222256392,-1.3333403975755127,18.46999931335449,-2.238081397989077,18.46999931335449,1.9411421519129362,18.65999984741211,-0.0026969332222256392
2351,2004-12-02,18.25,18.459999084472656,18.18000030517578,18.440000534057614,26598540.0,-0.015641904056459155,1.43479703113986,-2.374952317375504,41.91618202667077,52.87495175229812,0.1800924146496783,0.15029246145381236,0.023581954845361963,-0.8112256519943379,24.647880558653085,0.3600006103515625,0.10750185883828323,-0.15699987411499094,-0.4437677767532868,0.12976802852330493,-0.3003838254341389,-0.013615922795843005,0.5599994659423864,11.111077471760543,-29.753552094916465,0.14338395131914783,12,0.24499988555908203,0.04500007629394531,-0.19250011444091797,-0.5750007629394531,-0.020000457763671875,3,0.009315072673640845,-1.6249910592947572,18.540000915527344,-1.3333403975755127,18.46999931335449,-2.238081397989077,18.46999931335449,0.009315072673640845
2352,2004-12-03,18.100000381469727,18.290000915527344,18.010000228881836,18.200000762939453,20463825.0,-0.008219157179740977,1.0,0.5263163178236308,41.916182026670775,50.93732755431411,0.3233345509274521,0.2858047884426398,0.17554857793469836,-0.6465429490278467,23.787316620475526,0.2800006866455078,0.09635839014507752,-0.2884995460510247,-0.604412589077306,0.027413496975256635,-0.44645606756416356,-0.1305430245378858,0.6973991012573286,11.25002980235076,-28.4444787344407,0.15795652151314032,12,0.3099994659423828,0.19499969482421875,-0.04250049591064453,-0.4250011444091797,0.2199993133544922,4,0.017679540777901126,1.43479703113986,18.25,-1.6249910592947572,18.540000915527344,-1.3333403975755127,18.46999931335449,0.017679540777901126
2353,2004-12-06,18.190000534057614,18.190000534057614,17.959999084472656,18.059999465942386,12721876.0,0.004972384016081355,2.538454766865364,-1.3000057220239996,51.29872703447821,50.54890943315412,0.23622906543103284,0.19227361115845198,0.0824765726893979,-0.720548904542337,22.86704485459557,0.23000144958495738,0.07129639358236162,-0.18999938964844176,-0.5180557994033919,0.13805702010650833,-0.3540275945259168,-0.025971184770966715,0.5759029785156322,34.32857065587112,-9.720163244580519,0.16402820487747483,12,0.1949987411499059,0.12999916076660512,-0.14750099182128196,-0.480000495910641,-0.1100006103515625,0,0.006596972422298508,1.0,18.100000381469727,1.43479703113986,18.25,-1.6249910592947572,18.540000915527344,0.006596972422298508
2354,2004-12-07,18.1200008392334,18.21999931335449,18.030000686645508,18.200000762939453,17676636.0,-0.003848251389171331,2.1667222990480197,-0.6153789723877211,43.835691601030945,50.419544482358134,0.3106824554805705,0.25652330854018146,0.14014581047477748,-0.6346400060657942,21.977812325671923,0.18999862670898082,0.04639354961756936,-0.24799909591674663,-0.5960823723399926,0.10008418050649937,-0.4220407341283696,-0.07395745770512363,0.5975484076538109,23.880856200163407,-20.557956339075396,0.17404163821162383,12,0.2649984359741211,0.2649984359741211,-0.08250093460083008,-0.4100008010864258,-0.1800003051757848,1,0.012141241896531874,2.538454766865364,18.190000534057614,1.0,18.100000381469727,1.43479703113986,18.25,0.012141241896531874
2355,2004-12-08,18.0,18.0,17.860000610351562,18.0,0.0,-0.006622562564874368,1.0,-0.0,40.50638718073141,48.48005798665648,0.4234839167871023,0.37196755417413385,0.254871798574122,-0.4986275787160821,21.60847651939159,0.26000022888183594,0.025059455008555886,-0.35299997329711985,-0.737384436813123,0.03138449021888334,-0.5451922050551232,-0.16080774153911648,0.6720962371423376,23.333290947700366,-21.50417117222737,0.1921922317580022,12,0.33500003814697266,0.33500003814697266,0.03749990463256836,-0.28999996185302734,0.23999977111816406,2,0.011111153496636383,2.1667222990480197,18.1200008392334,2.538454766865364,18.190000534057614,1.0,18.100000381469727,0.011111153496636383
2356,2004-12-09,18.010000228881836,18.1200008392334,17.920000076293945,18.059999465942386,13124638.0,0.0005555682712130583,1.3529226971838888,-100.0,38.56211268782034,46.112696261121165,0.3376907552780253,0.3342099841448487,0.24895313123238338,-0.4892020739071157,20.72541484410168,0.20000076293945312,0.014465995567832124,-0.31449975967407084,-0.7123079889537713,0.08330846960562965,-0.5134038743139229,-0.11559564503421882,0.5971283581172386,34.88360745905857,-9.48863202017752,0.19890411463985055,12,0.3249998092651367,0.3249998092651367,0.06999969482421875,-0.3000001907348633,0.39999961853027344,3,0.01388117694741009,1.0,18.0,2.1667222990480197,18.1200008392334,2.538454766865364,18.190000534057614,0.01388117694741009
2357,2004-12-10,18.200000762939453,18.200000762939453,18.020000457763672,18.06999969482422,11960754.0,0.010549724133424698,1.7692127116405998,-2.600061036087402,46.15388088017714,45.3279799917445,0.08445913261547844,0.12543794423482524,0.05049672028712848,-0.6591135171195148,19.85849163346761,0.1900005340576172,0.02204296755160584,-0.10849924087524343,-0.49887118849681755,0.2818727067463307,-0.3036852146860305,0.08668673293554363,0.3473575859278206,94.44482709292623,49.15300476514159,0.1951859738107874,12,0.044999122619628906,0.13499927520751953,-0.0800008773803711,-0.49000072479248047,0.2699985504150355,4,0.0016482845076557506,1.3529226971838888,18.010000228881836,1.0,18.0,2.1667222990480197,18.1200008392334,0.0016482845076557506
2358,2004-12-13,18.1299991607666,18.18000030517578,17.989999771118164,18.1299991607666,14003704.0,-0.003846241716395693,2.799923707800877,0.0,45.086717948096,44.209670125478915,0.11304799296737755,0.18607761121219468,0.11137706556507254,-0.5660324896586779,18.557861140680586,0.21000099182128906,-0.026583249911162454,-0.16650075912475515,-0.56360975410702,0.23060823585750967,-0.36505525661588933,0.032053738366379037,0.362370569019415,74.99986754475736,28.585331331930384,0.1985544974911333,12,0.11500072479248047,0.2050008773803711,0.005000591278079725,-0.38499927520751953,0.4400005340576172,0,0.010479897564958485,1.7692127116405998,18.200000762939453,1.3529226971838888,18.010000228881836,1.0,18.0,0.010479897564958485
2359,2004-12-14,18.190000534057614,18.229999542236328,18.11000061035156,18.15999984741211,13376230.0,0.003309507780941079,1.1818244871773287,100.0,46.02275806014629,43.92207104953576,0.010227460806962796,0.13621022911505776,0.03696076038493601,-0.6030099262865285,18.18580014849596,0.11999893188476918,-0.07729421857825969,-0.10849943161010955,-0.5028953476312132,0.28589648441099413,-0.3056973896206614,0.08869852640044229,0.2517796661736469,89.18942604105355,40.68476229034138,0.1971979580105523,12,-0.03000068664550426,0.14499950408935902,-0.0075006484985316035,-0.42500114440917613,0.3400001525878942,1,-0.006047312101261637,2.799923707800877,18.1299991607666,1.7692127116405998,18.200000762939453,1.3529226971838888,18.010000228881836,-0.006047312101261637
2360,2004-12-15,18.100000381469727,18.21999931335449,18.020000457763672,18.15999984741211,13168550.0,-0.004947781745216373,1.2222292865393454,-1.9999364231676346,28.76725750655808,42.46107943618992,0.03492232094095016,0.22183217365620322,0.11184773995779906,-0.4912334603757813,17.796626826612158,0.19999885559081676,-0.10816596029720671,-0.18849964141845632,-0.5927542558769758,0.2157549730400632,-0.3906269486477143,0.013627665810801659,0.29523745157115755,58.064714604778224,14.364432216736198,0.20212730722925956,12,-0.024999618530273438,0.2349996566772461,0.08999967575073242,-0.2550010681152344,0.31999969482421875,2,-0.008839770388950674,1.1818244871773287,18.190000534057614,2.799923707800877,18.1299991607666,1.7692127116405998,18.200000762939453,-0.008839770388950674
2361,2004-12-16,18.170000076293945,18.25,18.09000015258789,18.13999938964844,17210251.0,0.003867386372868875,-1.4615520049297945,-0.500015894713359,33.33341983399649,41.507439192559424,-0.053214867135483956,0.14924581876604393,0.02401286939217684,-0.5452155730307737,16.944284171294992,0.15999984741210938,-0.14431276436766538,-0.1119999885559082,-0.5196423846138991,0.2956424075020827,-0.31582118658490543,0.09182120947308903,0.18241877893179392,69.23082566115248,29.003332414234393,0.20382119802899593,12,-0.11499977111816406,0.16499996185302734,0.019999980926513672,-0.3250007629394531,0.3600006103515625,3,0.0038524873159218043,1.2222292865393454,18.100000381469727,1.1818244871773287,18.190000534057614,2.799923707800877,18.1299991607666,0.0038524873159218043
2362,2004-12-17,18.06999969482422,18.31999969482422,18.0,18.309999465942386,40418502.0,-0.005503598296633716,1.4615339471078017,-7.999809269503259,35.507331508000476,39.75283968961746,0.047027866751012226,0.23864135851720292,0.11174065976866387,-0.43424698082172597,15.885970009628453,0.31999969482421875,-0.17892173336201722,-0.197500324249269,-0.6139953687122706,0.21899472021373256,-0.405747846480768,0.010747197982230006,-0.20999908447265625,24.24240672774037,-14.726461979849983,0.20824752223150028,12,0.020000457763671875,0.2650003433227539,0.14750003814697266,-0.18500041961669922,0.6200008392333949,4,0.0188157254194794,-1.4615520049297945,18.170000076293945,1.2222292865393454,18.100000381469727,1.1818244871773287,18.190000534057614,0.0188157254194794
2363,2004-12-20,18.31999969482422,18.40999984741211,18.11000061035156,18.1200008392334,18071140.0,0.013835086011186215,-1.7272743035987754,-0.8333293596865464,45.39880387506107,39.92651883117637,-0.204050601108257,-0.012802645241510646,-0.14884704200493104,-0.6696379344480583,14.678342176280058,0.3400001525878906,-0.17376184831407215,0.05299968719482351,-0.36320333953779027,0.4692027139274373,-0.1551018261714816,0.2611012005611286,-0.4507991027832041,78.0487351017408,36.27681225571121,0.2081015133663063,12,-0.1849994659423828,0.015000343322753906,-0.06750011444091797,-0.3400001525878871,0.3999996185302699,0,0.008187752239572799,1.4615339471078017,18.06999969482422,-1.4615520049297945,18.170000076293945,1.2222292865393454,18.100000381469727,0.008187752239572799
2364,2004-12-21,18.350000381469727,18.489999771118164,18.31999969482422,18.32999992370605,13318375.0,0.0016375920930820076,-7.499809269502194,0.10000286103933798,44.02516251390015,40.31749386819511,-0.2212630241959026,-0.04096563383511764,-0.1802785367440265,-0.6867825546551103,14.022898351157343,0.1700000762939453,-0.15601336144214883,0.08050031661987234,-0.3371355521346331,0.49813618537437776,-0.1283176177573786,0.28931825099712327,-0.4591678192138673,71.42868264428711,27.506970787296325,0.20881793437725243,12,-0.14500045776367188,-0.015000343322753906,-0.10250043869018555,-0.25000095367431285,0.2899990081787145,1,0.011989063148829748,-1.7272743035987754,18.31999969482422,1.4615339471078017,18.06999969482422,-1.4615520049297945,18.170000076293945,0.011989063148829748
2365,2004-12-22,18.57999992370605,18.61000061035156,18.32999992370605,18.32999992370605,17622292.0,0.012534034738690414,-1.2400054931640625,12.49971390425107,60.78427950429028,42.786623514469554,-0.40268400064829635,-0.26485472943017285,-0.40003913241789846,-0.9005420057627092,13.261533286761857,0.2800006866455078,-0.1576028566468679,0.2979998588561976,-0.1416455949650839,0.7376453126774791,0.07817713194555509,0.5178225857668401,-0.6532173289184549,95.08185956925229,45.06789582542744,0.2198227269106411,12,-0.27999973297118785,-0.24499988555907848,-0.32750034332275035,-0.4650001525878871,0.0699996948242223,2,-0.002691024610648629,-7.499809269502194,18.350000381469727,-1.7272743035987754,18.31999969482422,1.4615339471078017,18.06999969482422,-0.002691024610648629
2366,2004-12-23,18.6299991607666,18.690000534057614,18.51000022888184,18.530000686645508,9980029.0,0.002691024610649073,-1.5714441416894023,0.399993896484375,68.53137246009936,45.27301146779424,-0.39726417849530193,-0.3393404256658137,-0.4390073225151738,-0.9311311194565342,11.591844787427092,0.18000030517577414,-0.13770926055765997,0.352499103546144,-0.06976886369669089,0.7747670707889789,0.14136511992472833,0.5636330871675597,-0.6485591247338895,91.3041555289576,34.88371305705148,0.21113398362141725,12,-0.28999900817871094,-0.2949991226196289,-0.38249921798706055,-0.5149993896484375,-0.08999824523925781,3,-0.011272093072065115,-1.2400054931640625,18.57999992370605,-7.499809269502194,18.350000381469727,-1.7272743035987754,18.31999969482422,-0.011272093072065115
2367,2004-12-24,18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,0.0,0.0,1.0,0.0,66.41781059799499,47.64313287333857,-0.3686186265899387,-0.36016930990691165,-0.429038385618405,-0.9075321535031584,9.831924246847036,0.0,-0.0983016525297522,0.35399913787841797,-0.0627244605847288,0.7707227363415647,0.14563733864684636,0.5623609371099896,-0.5777030749313994,89.65493427867743,29.182572829936454,0.20836179923157258,12,-0.28499889373779297,-0.2949991226196289,-0.38249921798706055,-0.5149993896484375,0.01000022888183949,4,-0.005367604864507047,-1.5714441416894023,18.6299991607666,-1.2400054931640625,18.57999992370605,-7.499809269502194,18.350000381469727,-0.005367604864507047
2368,2004-12-27,18.57999992370605,18.65999984741211,18.559999465942386,18.649999618530273,6263741.0,-0.0026838024322537457,1.2222269317169558,-100.0,67.42416141906352,50.02106657988493,-0.2772273493415689,-0.31780035208913304,-0.3675113497427276,-0.8335061172797431,8.126133595824909,0.10000038146972301,-0.05363986380528374,0.2984998703002901,-0.13169062764544748,0.7286903682460277,0.08340462132742132,0.5135951192731589,-0.4639333930486096,70.27017274353408,4.955696332712634,0.21509524897286866,12,-0.23499965667724254,-0.24499988555907848,-0.3324999809265101,-0.4650001525878871,0.18000030517578836,0,0.005920377330637772,1.0,18.6299991607666,-1.5714441416894023,18.6299991607666,-1.2400054931640625,18.57999992370605,0.005920377330637772
2369,2004-12-28,18.549999237060547,18.57999992370605,18.420000076293945,18.540000915527344,10114972.0,-0.0016146763599943492,3.571444141689736,-0.1428337874659328,72.35763154466918,54.86444147300839,-0.21321212871104578,-0.2967115260495561,-0.32673856982214033,-0.7835606215125175,6.4698262917451554,0.15999984741210582,-0.03443242348746978,0.2644991874694824,-0.17446926786900718,0.703467642807972,0.04501495980023762,0.4839834151387272,-0.37653930606308705,61.110816767686316,-9.120983850871966,0.21948422766924439,12,-0.20499897003173828,-0.21499919891357422,-0.30249929428100586,-0.4249992370605469,0.13000106811523438,1,0.009164424974978047,1.2222269317169558,18.57999992370605,1.0,18.6299991607666,-1.5714441416894023,18.6299991607666,0.009164424974978047
2370,2004-12-29,18.489999771118164,18.56999969482422,18.440000534057614,18.559999465942386,5365361.0,-0.0032344726905708665,1.8888653414149055,-7.00114460129757,68.74994412075887,58.79961083820422,-0.10289385340507806,-0.2536551172659749,-0.2525735348259275,-0.7007289899897842,4.657462433892294,0.12999916076660512,-0.006541765751677531,0.2069997787475586,-0.2263999121507254,0.6403994696458426,-0.00970006670158341,0.4236996241967006,-0.26488577981469064,25.925768942765853,-46.762398763514554,0.2166998454491424,12,-0.14499950408935547,-0.1549997329711914,-0.24249982833862305,-0.36499977111816406,0.21000099182128906,2,0.00811247270887372,3.571444141689736,18.549999237060547,1.2222269317169558,18.57999992370605,1.0,18.6299991607666,0.00811247270887372
2371,2004-12-30,18.420000076293945,18.559999465942386,18.38999938964844,18.530000686645508,6702679.0,-0.0037858137204285214,1.0000224396372919,1.5714441416892935,59.482714679163124,61.463542301666735,0.007037795240446343,-0.17946783915610354,-0.17441005921650898,-0.6101480936750114,3.987980078740308,0.1700000762939453,0.015798123028613276,0.128500080108644,-0.3088249608867031,0.5658251211039911,-0.09016244038902954,0.34716260060631754,-0.1483974307150575,11.111346585850566,-56.394760285496616,0.21866252049767326,12,-0.01999950408935902,-0.08500003814697266,-0.1725001335144043,-0.2950000762939453,0.7299995422363281,3,0.012486402892708526,1.8888653414149055,18.489999771118164,3.571444141689736,18.549999237060547,1.2222269317169558,18.57999992370605,0.012486402892708526
2372,2004-12-31,18.420000076293945,18.420000076293945,18.420000076293945,18.420000076293945,0.0,0.0,1.0,-0.0,63.30279242800206,63.45287436310462,0.0691816397997016,-0.16260174046076514,-0.16672273213579913,-0.5883999273660372,4.043977656022282,0.0,0.07791172525239887,0.11250009536743022,-0.31869721871825263,0.5436974094531131,-0.10309856167541298,0.3280987524102734,-0.10655764186718386,11.111346585850566,-53.15639778166188,0.21559865704284148,12,0.08500003814697266,-0.08500003814697266,-0.11249971389770508,-0.2950000762939453,0.8799991607666016,4,0.006514703514460596,1.0000224396372919,18.420000076293945,1.8888653414149055,18.489999771118164,3.571444141689736,18.549999237060547,0.006514703514460596
2373,2005-01-03,18.309999465942386,18.5,18.25,18.40999984741211,13515586.0,-0.005971802925947123,-1.272734366194741,-100.0,55.26311386542846,64.70153562438554,0.19848763543797432,-0.045482053313055104,-0.038226519002066084,-0.45930539828420436,4.569241157067731,0.25,0.1280765968996782,-0.003500461578365588,-0.4311385224325939,0.4241375992758627,-0.21731949200547973,0.21031856884874855,0.38000106811522727,18.181660549664596,-41.160113540745556,0.21381903042711467,1,0.16000080108642223,0.02500057220458629,-0.002499103546146131,-0.18499946594238637,0.7600002288818324,0,0.018022934643983524,1.0,18.420000076293945,1.0000224396372919,18.420000076293945,1.8888653414149055,18.489999771118164,0.018022934643983524
2374,2005-01-04,18.34000015258789,18.34000015258789,18.149999618530273,18.26000022888184,14104027.0,0.001638486483918733,3.7500178814104856,-0.7999961853172791,61.11110129964633,64.73784915720289,0.18653543222358593,-0.06129868554135953,-0.04771210664388548,-0.4660117563972399,5.1857056477498515,0.1900005340576172,0.18495164477510428,0.015500259399413352,-0.4023875012933331,0.4333880200921598,-0.19344362094696166,0.22444413974578836,0.34120037078857024,45.23821417704734,-13.675822810184584,0.20894388034637384,1,0.07999992370605469,-0.06499958038330078,-0.012500286102294922,-0.21500015258789062,0.5799999237060547,1,0.022900767328220883,-1.272734366194741,18.309999465942386,1.0,18.420000076293945,1.0000224396372919,18.420000076293945,0.022900767328220883
2375,2005-01-05,18.200000762939453,18.36000061035156,18.200000762939453,18.34000015258789,12535167.0,-0.00763355444294711,-1.285722070844636,-1.7499940395299158,51.30437811291841,62.82373867418276,0.2983366171247326,0.09955684444949497,0.09967049590731847,-0.30377466463878733,5.302944119610227,0.15999984741210582,0.20726008481167568,-0.13449916839599751,-0.5285852383549177,0.25958690156292263,-0.3315422033754558,0.06254386658346078,0.45995172424316166,12.195405614119862,-43.53763690454788,0.1970430349794599,1,0.20499897003173828,0.07499980926513672,0.14499902725219727,0.024998664855960584,0.8400001525878906,2,0.0263736001162016,3.7500178814104856,18.34000015258789,-1.272734366194741,18.309999465942386,1.0,18.420000076293945,0.0263736001162016
2376,2005-01-06,18.26000022888184,18.299999237060547,18.1299991607666,18.299999237060547,0.0,0.0032966738146826824,7.500214582041868,0.28570844686645963,58.558592615631184,61.95049223169789,0.20152598419653245,0.062448849850586186,0.047258956069700986,-0.34144076793034017,6.059129076491329,0.1700000762939453,0.23263249626155158,-0.08699970245361044,-0.45257591491757765,0.27857651001035677,-0.26978780868559227,0.09578840377837139,0.37955414355468164,35.13534412099876,-23.565634134286242,0.18278810623198286,1,0.13499927520751598,0.015000343322750354,0.1299996376037562,-0.030000686645507812,0.9200000762939418,3,0.024096414487534634,-1.285722070844636,18.200000762939453,3.7500178814104856,18.34000015258789,-1.272734366194741,18.309999465942386,0.024096414487534634
2377,2005-01-07,18.229999542236328,18.31999969482422,18.190000534057614,18.280000686645508,12988663.0,-0.0016429729610878407,1.0000000000000546,1.250059606122852,44.94380818488865,59.452675205678474,0.1886593048905567,0.099935971963383,0.09271488509357084,-0.2887351186259508,6.628589889024844,0.12999916076660512,0.20745347881910092,-0.11850032806396626,-0.4817759760576621,0.24477531992972956,-0.3001381520608142,0.06313749593288165,0.378981517499998,27.027068824199556,-28.019229748479415,0.18163782399684755,1,0.125,0.04500102996826172,0.16500043869018555,3.552713678800501e-15,0.9300003051757812,4,0.05046626985164959,7.500214582041868,18.26000022888184,-1.285722070844636,18.200000762939453,3.7500178814104856,18.34000015258789,0.05046626985164959
2378,2005-01-10,18.31999969482422,18.34000015258789,18.21999931335449,18.229999542236328,10033781.0,0.004936925663622471,-1.1818213344429809,-1.7999618539004387,48.42101459023075,56.79305109962976,0.06470389341322047,0.0262456512415028,0.013731602501895424,-0.35719249758489013,7.315343490329821,0.12000083923340199,0.16556499858142715,-0.0380002021789565,-0.3868685600412327,0.3108681556833197,-0.21243438111009283,0.13643397675217983,0.26024245097392296,82.60840720807512,28.410204784405472,0.17443417893113794,1,0.029999732971191406,-0.044999122619628906,0.032500267028808594,-0.09000015258788707,0.9300003051757812,0,0.053493425685656515,1.0000000000000546,18.229999542236328,7.500214582041868,18.26000022888184,-1.285722070844636,18.200000762939453,0.053493425685656515
2379,2005-01-11,18.07999992370605,18.290000915527344,18.059999465942386,18.290000915527344,14453032.0,-0.013100424405900646,1.1904796505026864,-2.3333403975755918,23.95830849804119,51.81620269710557,0.25817270367818423,0.2715019589097274,0.26025224976312344,-0.0944317670885475,8.072192279453057,0.2600002288818324,0.11979153854592184,-0.27249994277954315,-0.6356944144791292,0.09069452892004293,-0.4540971786293362,-0.09090270692975011,0.47322764299019937,6.666793822754916,-40.610057118635275,0.18159723584979293,1,0.22999954223633523,0.1950006484985387,0.272499561309818,0.14999961853028054,1.1100006103515625,1,0.054756624739810134,-1.1818213344429809,18.31999969482422,1.0000000000000546,18.229999542236328,7.500214582041868,18.26000022888184,0.054756624739810134
2380,2005-01-12,17.940000534057614,18.100000381469727,17.84000015258789,18.06999969482422,19161924.0,-0.007743329106150831,1.7368368217637906,0.619040698994566,17.14289866340171,47.111778695354296,0.34861022224264815,0.4204570108981507,0.4014116406573045,0.06694722081790516,9.423181888547044,0.26000022888183594,0.06883751977337127,-0.4044993400573773,-0.7969795177825354,-0.012019162332219224,-0.6007394289199581,-0.2082592511947965,0.573768784578327,20.000076293944602,-20.810897463590372,0.19624008886257976,1,0.22999954223633168,0.32499980926514027,0.4449987411499059,0.28999900817871804,1.4200000762939453,2,0.05462650574485117,1.1904796505026864,18.07999992370605,-1.1818213344429809,18.31999969482422,1.0000000000000546,18.229999542236328,0.05462650574485117
2381,2005-01-13,18.239999771118164,18.25,18.010000228881836,18.030000686645508,15448918.0,0.016722365001663464,1.0869586850878212,-1.6153880012324044,35.55556183489979,44.02875307389849,0.02278934523994991,0.13277848388894853,0.0967333122672045,-0.2097108871521982,10.522129177784267,0.30999946594238637,0.017624457730651244,-0.10800008773803782,-0.4951403102012364,0.27914013472516075,-0.3015701989696389,0.08557002349356324,0.20639263091297266,79.99992370605469,43.49330268730494,0.19357011123159937,1,-0.06999969482421875,0.025000572204589844,0.0950002670288086,-0.010000228881832385,1.2800006866455078,3,0.04385971241490516,1.7368368217637906,17.940000534057614,1.1904796505026864,18.07999992370605,-1.1818213344429809,18.31999969482422,0.04385971241490516
2382,2005-01-14,18.40999984741211,18.43000030517578,18.149999618530273,18.18000030517578,15720705.0,0.009320179738331325,1.0740756439056782,1.0952406902815621,44.217681778843605,42.801482842055734,-0.166262744962399,-0.011007992463547112,-0.0767116240344059,-0.35945546591703703,11.060079211681991,0.2800006866455078,-0.02394469935163457,0.04499998092651225,-0.3199652729274334,0.4099652347804579,-0.13748264600046056,0.22748260785348506,-0.5699996948242188,96.61009278117221,61.71509664891494,0.18248262692697323,1,-0.27499961853027344,-0.14499950408935547,-0.07499980926513672,-0.1800003051757777,0.9899997711181641,4,0.041825120268640825,1.0869586850878212,18.239999771118164,1.7368368217637906,17.940000534057614,1.1904796505026864,18.07999992370605,0.041825120268640825
2383,2005-01-17,18.46999931335449,18.520000457763672,18.3799991607666,18.440000534057614,8719956.0,0.0032590693340399657,1.1538484110448073,0.13042973479508402,47.333332485621646,41.27061964049743,-0.22482186934268356,-0.06239257648600116,-0.13598364699055665,-0.398804577693177,11.736032787901385,0.1400012969970703,-0.04478982827446387,0.09749946594238068,-0.2697300328121024,0.46472896469686376,-0.08611528343486086,0.2811142153196222,-0.6181991577148409,92.64689382804646,58.54536566976241,0.1836147493772411,1,-0.2899990081787074,-0.20499897003173473,-0.1799993515014613,-0.23999977111815696,0.7000007629394567,0,0.037357907943111,1.0740756439056782,18.40999984741211,1.0869586850878212,18.239999771118164,1.7368368217637906,17.940000534057614,0.037357907943111
2384,2005-01-18,18.56999969482422,18.6200008392334,18.3799991607666,18.46999931335449,15250298.0,0.0054142060198900666,1.3999847414146616,3.333481688708155,52.597401793156564,41.414288938301674,-0.3227013063020081,-0.15290563971302262,-0.2340795740058894,-0.47576674021955867,11.929404280495234,0.24000167846679688,-0.06888271539116175,0.18649988174438548,-0.19092996575042065,0.5639297292391916,-0.0022150420030158102,0.37521480549178676,-0.6914715270996084,93.58960251378548,56.039225660937696,0.18871492374740303,1,-0.3399991989135742,-0.30499935150146484,-0.2799997329711914,-0.3400001525878871,0.46000099182128906,1,0.036618218435690686,1.1538484110448073,18.46999931335449,1.0740756439056782,18.40999984741211,1.0869586850878212,18.239999771118164,0.036618218435690686
2385,2005-01-19,18.530000686645508,18.61000061035156,18.450000762939453,18.56999969482422,13797365.0,-0.0021539584725926986,1.6666454740523915,-0.3999885559518445,53.642408365059346,40.868046243793685,-0.25811233128559863,-0.12315893115494347,-0.1906673180792211,-0.41656032886861283,11.621130046508494,0.15999984741210582,-0.07579364105130537,0.14900083541870046,-0.2235800191756816,0.5215816900130825,-0.03728959187849057,0.3352912627158915,-0.6069841586303717,85.24589138754784,42.51905455431223,0.1862904272971911,1,-0.3000001907348633,-0.2650003433227539,-0.2825007438659668,-0.30000114440917613,0.5799999237060511,2,0.035617907337033516,1.3999847414146616,18.56999969482422,1.1538484110448073,18.46999931335449,1.0740756439056782,18.40999984741211,0.035617907337033516
2386,2005-01-20,18.420000076293945,18.46999931335449,18.36000061035156,18.420000076293945,14994144.0,-0.0059363522005069225,1.2000076295111046,-0.0,50.0,41.42984533436162,-0.13748720656885993,-0.031302479629982116,-0.08748794295186002,-0.29242745392499003,11.114505894687602,0.17000007629394887,-0.09544240720043007,0.049500179290770774,-0.30492856000339685,0.4039289185849384,-0.12771419035631126,0.2267145489378528,-0.4551644896057141,57.44675670411012,10.277908908244754,0.17721436964708337,1,-0.18999958038330078,-0.1549997329711914,-0.21499967575073242,-0.19000053405761363,0.9200000762939453,3,0.05103151629556013,1.6666454740523915,18.530000686645508,1.3999847414146616,18.56999969482422,1.1538484110448073,18.46999931335449,0.05103151629556013
2387,2005-01-21,18.530000686645508,18.59000015258789,18.31999969482422,18.38999938964844,17500223.0,0.005971802925947456,1.0769247698345743,100.0,56.7901656097749,42.35975100319986,-0.22401498055441849,-0.1572406544575351,-0.20123795286932733,-0.3915044651408266,10.495757373911475,0.2700004577636719,-0.08869154379366861,0.16450071334838867,-0.1771036662119414,0.5061050929087187,-0.006301476431776365,0.3353029031285537,-0.5258551848045663,70.00006357804523,18.372864516426425,0.17080218978016418,1,-0.3000001907348633,-0.2650003433227539,-0.33500051498413086,-0.30000114440917613,1.1700000762939453,4,0.053426861005550386,1.2000076295111046,18.420000076293945,1.6666454740523915,18.530000686645508,1.3999847414146616,18.56999969482422,0.053426861005550386
2388,2005-01-24,18.690000534057614,18.739999771118164,18.40999984741211,18.540000915527344,21022027.0,0.008634637964553216,1.6400195313990127,1.0714159207640241,60.00002179829369,46.36438581433903,-0.36432323174335934,-0.32525287588248375,-0.35836961627112984,-0.5373040324984935,10.461004347228767,0.3299999237060547,-0.09119746103773352,0.3190005302429171,-0.04023249811050178,0.6782335585963359,0.13938401606620943,0.49861704441962473,-0.6489037119731229,88.0954219099814,34.186978966310726,0.17961651417670876,1,-0.4000005722045863,-0.4000005722045863,-0.477500438690182,-0.46000099182128196,1.0699996948242259,0,0.03798817892909501,1.0769247698345743,18.530000686645508,1.2000076295111046,18.420000076293945,1.6666454740523915,18.530000686645508,0.03798817892909501
2389,2005-01-25,18.71999931335449,18.739999771118164,18.56999969482422,18.690000534057614,15904249.0,0.0016050710775641353,3.857166212533567,0.1999923705860709,65.85363868015904,51.776690260645395,-0.32854050304570137,-0.36033734553491925,-0.37800010538555284,-0.5537419466509874,11.149295419032407,0.1700000762939453,-0.07163556064591248,0.3404993057250927,-0.04374144731078644,0.7247400587609718,0.14837892920715134,0.532619682243034,-0.6229902553473039,95.2379871117743,34.56380805865564,0.1921203765179396,1,-0.34499931335448863,-0.4299993515014613,-0.48499917984008434,-0.48999977111815696,1.4000015258789098,1,0.02403850317550149,1.6400195313990127,18.690000534057614,1.0769247698345743,18.530000686645508,1.2000076295111046,18.420000076293945,0.02403850317550149
2390,2005-01-26,18.63999938964844,18.709999084472656,18.540000915527344,18.670000076293945,16298940.0,-0.004273500354723736,2.0909122435886323,-1.0000635808747544,61.445772057767456,54.653380285408474,-0.15511563208452728,-0.283034991244012,-0.2931834017840593,-0.46018933058924816,11.819175786586461,0.17999839782714488,-0.06259265779008416,0.25299940109253427,-0.14589889181927163,0.6518976940043402,0.053550254636629546,0.452448547548439,-0.4915510745923797,76.19038968942097,11.778209365295751,0.19944914645590314,1,-0.1949996948242223,-0.3499994277954137,-0.3699994087219274,-0.4499998092651367,1.5500011444091726,2,0.020922817047604125,3.857166212533567,18.71999931335449,1.6400195313990127,18.690000534057614,1.0769247698345743,18.530000686645508,0.020922817047604125
2391,2005-01-27,18.649999618530273,18.690000534057614,18.520000457763672,18.649999618530273,14259965.0,0.0005364929833304721,3.249904634751385,-0.0,62.8049000326809,56.718626758057056,-0.1126920125977584,-0.28977780340698445,-0.2981513356701342,-0.4558024565504155,12.557514716972133,0.17000007629394176,-0.003001203133703001,0.25149965286254883,-0.1643075110772223,0.66730681680232,0.04359607089266149,0.45940323483243617,-0.45422718698924314,78.57139613353255,9.04069670829125,0.20790358196988634,1,-0.11999988555908203,-0.3599996566772461,-0.33249950408935547,-0.4600000381469691,1.8299999237060547,3,0.02466493304183426,2.0909122435886323,18.63999938964844,3.857166212533567,18.71999931335449,1.6400195313990127,18.690000534057614,0.02466493304183426
2392,2005-01-28,18.540000915527344,18.670000076293945,18.51000022888184,18.65999984741211,11927999.0,-0.005898053900957545,1.285722070844636,-100.0,56.62655862927951,57.75120744068571,0.01976513753996656,-0.17953272081446414,-0.1862290967273168,-0.3336665926583109,13.316184335224989,0.15999984741210582,0.082401469719521,0.13550090789794922,-0.2850486930331435,0.556050508829042,-0.07477389256759537,0.3457757083634938,-0.30069029682014303,39.39427217293298,-27.305615481182933,0.21027480046554603,1,-0.010001182556152344,-0.2500009536743164,-0.2025008201599121,-0.3500013351440394,1.8499984741210973,4,0.04314990278077846,3.249904634751385,18.649999618530273,2.0909122435886323,18.63999938964844,3.857166212533567,18.71999931335449,0.04314990278077846
2393,2005-01-31,18.63999938964844,18.68000030517578,18.520000457763672,18.520000457763672,12652085.0,0.0053936606894851025,-1.6666878596178911,-1.0000000000000295,68.42109886248879,59.50939600394484,-0.05987987181296006,-0.2672424756656149,-0.2821352249892861,-0.4211425510706768,13.293601702664205,0.15999984741210938,0.13496954193113808,0.2189993858337438,-0.21171090917491142,0.649709680842399,0.0036442383294144065,0.43435453333807317,-0.3606336387483644,56.521486739755076,-17.038032967912542,0.2153551475043277,1,-0.10999965667724965,-0.3499994277954137,-0.2999992370605504,-0.4499998092651367,1.6599998474121058,0,0.05686702832617452,1.285722070844636,18.540000915527344,3.249904634751385,18.649999618530273,2.0909122435886323,18.63999938964844,0.05686702832617452
2394,2005-02-01,18.76000022888184,18.76000022888184,18.540000915527344,18.600000381469727,20179218.0,0.006437813474395204,1.7499940395297604,1.3333439298089356,77.33339267321985,62.14172759374045,-0.16773382115565383,-0.37330413284311703,-0.39559776305180705,-0.5263588986951682,12.973540533277706,0.21999931335449574,0.16766744397349953,0.31800022125244354,-0.13638638091014244,0.7723868234150295,0.09080692017115055,0.5451935223337365,-0.443783756364315,100.0,18.85320646037826,0.2271933010812922,2,-0.22000026702881215,-0.4600000381469762,-0.42000007629394887,-0.5700006484985352,1.4099998474121058,1,0.05330490340082483,-1.6666878596178911,18.63999938964844,1.285722070844636,18.540000915527344,3.249904634751385,18.649999618530273,0.05330490340082483
2395,2005-02-02,18.68000030517578,18.76000022888184,18.61000061035156,18.709999084472656,19127901.0,-0.0042643882052247895,1.3076674785058078,-0.18749254941229349,67.18756286442752,64.05145680089906,-0.07176578338199846,-0.26930758746333083,-0.3108214984404398,-0.43141055852954224,12.756081577600487,0.14999961853028054,0.19076335370026243,0.21400032043457173,-0.23726215523316085,0.6652627961023043,-0.01163091739929456,0.439631558268438,-0.3194054570218263,68.0000305175767,-12.742762376942267,0.2256312378338658,2,-0.1400003433227539,-0.38000011444091797,-0.3400001525878906,-0.4900007247924769,1.0799999237060582,2,0.07708782176297002,1.7499940395297604,18.76000022888184,-1.6666878596178911,18.63999938964844,1.285722070844636,18.540000915527344,0.07708782176297002
2396,2005-02-03,18.700000762939453,18.75,18.600000381469727,18.71999931335449,15774281.0,0.001070688299621203,2.749994039529838,0.6666454730415906,62.83193010647428,64.722763967199,-0.05349704198387428,-0.2684159821868093,-0.33828749998170693,-0.4353961936169952,12.195594718792599,0.14999961853027344,0.19829984348302787,0.2120007514953599,-0.23987722353938423,0.663878726530104,-0.013938236022013939,0.43793973901273375,-0.29946537671271045,76.00021362304545,-2.6224730004193475,0.22593898751737265,2,-0.11500072479248047,-0.40000057220458984,-0.3600006103515625,-0.5100011825561488,1.0900001525878906,3,0.07967912889453532,1.3076674785058078,18.68000030517578,1.7499940395297604,18.76000022888184,-1.6666878596178911,18.63999938964844,0.07967912889453532
2397,2005-02-04,19.149999618530273,19.190000534057614,18.71999931335449,18.739999771118164,33589692.0,0.02406410894285349,-1.088890772686781,-20.501478302340313,72.36848049229798,66.0970371554217,-0.45404829482887976,-0.6808650934185536,-0.7887425386234135,-0.8694750111391194,12.383772682348088,0.4899997711181605,0.21955786482392625,0.615999603271483,0.09299626702793162,1.1390029395150343,0.35449793514970906,0.8775012713932568,-0.7135177480380221,94.02971478024264,16.47126682550396,0.26150166812177567,2,-0.2999992370605469,-0.6349992752075195,-0.7824993133544922,-0.9600000381469691,0.720001220703125,4,0.0694516945274033,2.749994039529838,18.700000762939453,1.3076674785058078,18.68000030517578,1.7499940395297604,18.76000022888184,0.0694516945274033
2398,2005-02-07,19.299999237060547,19.399999618530273,19.190000534057614,19.229999542236328,21736344.0,0.007832878408265298,-1.8000305180437082,0.17073102652611208,73.24845407165343,66.91868331003218,-0.5681690357545897,-0.7944110449047592,-0.9313395148124854,-1.0023610526239395,12.930451874943245,0.25,0.26333379274978697,0.7169992446899407,0.10274436159222233,1.331254127787659,0.40987180314107974,1.0241266862388017,-0.7730951269404507,88.37203112975092,12.310950745070073,0.3071274415488598,2,-0.3449993133544922,-0.6799993515014648,-0.8799991607666016,-1.1099996566772425,0.6900005340576172,0,0.0564766940764867,-1.088890772686781,19.149999618530273,2.749994039529838,18.700000762939453,1.3076674785058078,18.68000030517578,0.0564766940764867
2399,2005-02-08,19.06999969482422,19.270000457763672,18.979999542236328,19.239999771118164,23195897.0,-0.011917075198359273,1.5217311982220305,-2.42858310626703,65.34091216966775,67.35147665579889,-0.31659408805683853,-0.512728204443448,-0.6964573185616487,-0.7613614366222983,12.363173323478154,0.31999969482421875,0.2837014108080389,0.43749971389770437,-0.16554042711890204,1.0405398549143108,0.13597964338940116,0.7390197844060076,-0.4208622135266964,58.74997019764919,-15.482182716060976,0.3015200705083036,2,-0.11499977111816406,-0.4499998092651367,-0.6674995422363281,-0.8800001144409144,0.6599998474121094,1,0.06449919045201469,-1.8000305180437082,19.299999237060547,-1.088890772686781,19.149999618530273,2.749994039529838,18.700000762939453,0.06449919045201469
2400,2005-02-09,18.920000076293945,19.059999465942386,18.920000076293945,19.059999465942386,27823569.0,-0.007865737856880273,-1.0000000000000508,0.8235254518731486,63.88892421024975,67.47192378663986,-0.13711901407969052,-0.30097626091603047,-0.5454740910685487,-0.6014416601530357,10.845426246705422,0.14999961853027344,0.28231328835281033,0.23850011825561523,-0.2811057184383827,0.7581059549496132,-0.021302800091383745,0.4983030366026142,-0.1657418957838388,40.0,-34.853588876891905,0.259802918346999,2,0.034999847412109375,-0.3000001907348633,-0.5724997520446777,-0.730000495910641,0.8799991607666016,2,0.06606765301054107,1.5217311982220305,19.06999969482422,-1.8000305180437082,19.299999237060547,-1.088890772686781,19.149999618530273,0.06606765301054107
2401,2005-02-10,19.040000915527344,19.06999969482422,18.8700008392334,18.950000762939453,25436580.0,0.006342539045956608,1.666692098369828,-0.642861035422327,64.0884379620195,68.30102149027765,-0.21901178606836424,-0.3773151580842118,-0.6537275945833869,-0.7112028564441921,10.091499391661182,0.1999988555908203,0.27173696171397665,0.31850090026855327,-0.18077309921637408,0.8177748997534806,0.0688639005260896,0.5681379000110169,-0.19533893369441557,47.05903802353919,-27.234963778450506,0.2496369997424636,2,-0.0800008773803711,-0.4200010299682617,-0.7000007629394531,-0.8500013351440394,1.1399993896484375,3,0.03781508816878931,-1.0000000000000508,18.920000076293945,1.5217311982220305,19.06999969482422,-1.8000305180437082,19.299999237060547,0.03781508816878931
2402,2005-02-11,19.18000030517578,19.200000762939453,19.07999992370605,19.100000381469727,17617472.0,0.007352908766630639,1.0000000000000593,0.8888865341414827,63.687181197541236,67.77503063861681,-0.2890799712385572,-0.48134930701944256,-0.7752749628922437,-0.843397645265128,10.436152253099703,0.15999984741210938,0.28066834404393504,0.4200002670288079,-0.09658755139953357,0.9365880854571493,0.16170635781463716,0.6782941762429786,-0.3099994659423828,58.49059998848391,-13.476909415413601,0.2582939092141706,2,-0.21000003814697266,-0.5600004196166992,-0.8450002670288086,-0.9000005722045898,0.9200000762939453,4,0.03180399377715082,1.666692098369828,19.040000915527344,-1.0000000000000508,18.920000076293945,1.5217311982220305,19.06999969482422,0.03180399377715082
2403,2005-02-14,19.15999984741211,19.15999984741211,19.020000457763672,19.1299991607666,11159246.0,-0.001042776717697702,8.333079026002924,0.3750089407052428,62.35958728332012,66.1112744841835,-0.20960230613414055,-0.42900034358650174,-0.7395758679656979,-0.8186634212957173,11.129845791422772,0.15999984741210938,0.28828386688994456,0.36549978256225657,-0.16159623733058126,0.8925958024550944,0.10195177261583765,0.6290477925086755,-0.28999900817871094,72.49982118589514,3.3322860752282395,0.2635480099464194,2,-0.15999984741210938,-0.5399999618530273,-0.8449997901916504,-0.8649997711181641,0.8899993896484375,0,0.037056419492466075,1.0000000000000593,19.18000030517578,1.666692098369828,19.040000915527344,-1.0000000000000508,18.920000076293945,0.037056419492466075
2404,2005-02-15,19.25,19.280000686645508,19.15999984741211,19.18000030517578,12541145.0,0.004697294013812137,-1.1818213344430573,2.333269756500731,67.0391507916041,66.09478425386979,-0.24896811714038591,-0.4905977258009031,-0.8102512572248983,-0.9075098653740916,12.45251901120479,0.12000083923339844,0.3222180181377112,0.4214999198913567,-0.13170191277597354,0.974701752558687,0.1448990035576898,0.6981008362250236,-0.3057993316650389,92.68275663152802,23.395479279959275,0.27660091633366574,2,-0.25,-0.630000114440918,-0.9375,-0.9549999237060547,0.5900001525878906,1,0.03844154655159304,8.333079026002924,19.15999984741211,1.0000000000000593,19.18000030517578,1.666692098369828,19.040000915527344,0.03844154655159304
2405,2005-02-16,19.190000534057614,19.280000686645508,19.100000381469727,19.280000686645508,19609936.0,-0.0031168553736304894,3.0,-1.2857220708447374,64.67396712719534,66.29945503394991,-0.12182883581249726,-0.39907846010427406,-0.7273572146459664,-0.8423827347487425,13.731315234293234,0.18000030517578125,0.33005174917432,0.3285004615783649,-0.22845630170509068,0.8854572248618204,0.05002207993663532,0.6069788432200944,-0.18198801269531018,78.04873510173994,9.525397186636752,0.2784783816417283,2,-0.13000106811523082,-0.5700006484985316,-0.8975005149841273,-0.8700008392333949,0.6199989318847727,2,0.02813960360346779,-1.1818213344430573,19.25,8.333079026002924,19.15999984741211,1.0000000000000593,19.18000030517578,0.02813960360346779
2406,2005-02-17,19.36000061035156,19.520000457763672,19.280000686645508,19.280000686645508,22093818.0,0.008858784344077275,-5.0,-0.8888865341414081,71.57896533239082,66.21173112729356,-0.2104986188004787,-0.5217981354308812,-0.8723376485793217,-1.0015840898518356,14.94865508710551,0.32999992370605824,0.31950732002281157,0.45150051116943146,-0.10723009169088371,1.0102311140297466,0.17213520973927388,0.730865812599589,-0.2971098953857414,68.00003051757741,-4.0341127183123575,0.2793653014301574,2,-0.1649999618530238,-0.595000267028805,-1.1425004005432093,-1.0350008010864222,0.4499988555908274,3,0.02272720107631221,3.0,19.190000534057614,-1.1818213344430573,19.25,8.333079026002924,19.15999984741211,0.02272720107631221
2407,2005-02-18,19.520000457763672,19.600000381469727,19.36000061035156,19.399999618530273,22851041.0,0.008264454667762822,-1.400011444157231,1.5000119209403904,72.44901732574004,66.12290482219207,-0.3492184397433178,-0.6364583958701218,-1.011068012824424,-1.1570900678094418,16.554613476073772,0.23999977111816762,0.3458018040415318,0.5620003700256362,-0.029966977426322927,1.1539677174775953,0.2660166962996584,0.857984043751614,-0.4200000762939453,86.20690789149158,11.70611403706728,0.29598367372597933,2,-0.2849998474121094,-0.6450004577636719,-1.3025002479553223,-1.1950006484985352,0.2899990081787145,4,0.03381146679992053,-5.0,19.36000061035156,3.0,19.190000534057614,-1.1818213344430573,19.25,0.03381146679992053
2408,2005-02-21,19.399999618530273,19.56999969482422,19.239999771118164,19.549999237060547,20255193.0,-0.0061475838329537735,2.4736736435275812,-1.2499880791544147,66.32652266826503,66.232417099814,-0.23863591474928114,-0.48542701501277463,-0.868496873865162,-1.0330878603554616,17.36655442294972,0.3299999237060547,0.3819723306076632,0.4064995765686028,-0.20270270710965121,1.0157018602468568,0.10189843472947757,0.711100718407728,-0.20999923706054702,59.999847412109375,-10.809690390310067,0.3046011418391262,2,-0.16499900817871094,-0.4399995803833008,-1.1999993324279785,-1.0749998092651367,0.5300006866455078,0,0.03608251426308451,-1.400011444157231,19.520000457763672,-5.0,19.36000061035156,3.0,19.190000534057614,0.03608251426308451
2409,2005-02-22,19.170000076293945,19.420000076293945,19.040000915527344,19.399999618530273,24707431.0,-0.011855646740149384,1.8148038259935857,1.5333341810459926,61.61137612124594,65.97935620103578,0.007867813743832386,-0.23187429284246974,-0.6200686155296324,-0.8032578549786749,17.880992067937434,0.37999916076660156,0.3569296407432887,0.15399999618530202,-0.4458385497800421,0.7538385421506462,-0.14591927679737182,0.45391926916797587,0.43000030517578125,23.214157989925102,-45.96996700734613,0.2999192729826721,2,0.06500053405761719,-0.21000003814697266,-0.9474997520446777,-0.8450002670288086,0.7600002288818359,1,0.045905016028394696,2.4736736435275812,19.399999618530273,-1.400011444157231,19.520000457763672,-5.0,19.36000061035156,0.045905016028394696
2410,2005-02-23,19.030000686645508,19.100000381469727,18.920000076293945,19.020000457763672,27931474.0,-0.007303045857655621,1.4000101725519118,-0.043479342543910574,57.399109275796896,65.23609745812217,0.18451549003034273,-0.06446399278523884,-0.4599859368989101,-0.6639244626988834,18.398133864091243,0.25,0.3122861900354046,-0.005499458312989702,-0.5786338290731443,0.5676349124471649,-0.29206664369306523,0.2810677270670858,0.558799705505372,16.176553085976504,-49.991310577364914,0.28656718538007725,2,0.22999954223632812,-0.07000064849853516,-0.7825002670288086,-0.7050008773803711,1.0,2,0.04256434244433893,1.8148038259935857,19.170000076293945,2.4736736435275812,19.399999618530273,-1.400011444157231,19.520000457763672,0.04256434244433893
2411,2005-02-24,19.11000061035156,19.149999618530273,18.940000534057614,19.100000381469727,18713436.0,0.004203884436125627,3.66673731058607,0.9999999999996447,48.92475709488032,63.59582811338206,0.12906142540116505,-0.11408395943443495,-0.5208155362454043,-0.7457286704200072,19.116141147959237,0.2099990844726598,0.2970305456213609,0.05150041580199982,-0.4926849049617559,0.5956857365657555,-0.22059224457987625,0.3235930761838759,0.45204776916504485,27.94124246878068,-33.268768837524526,0.27209266038187746,2,0.149999618530277,-0.1500005722045863,-0.8625001907348597,-0.7850008010864222,1.1999988555908274,3,0.03662997557476011,1.4000101725519118,19.030000686645508,1.8148038259935857,19.170000076293945,2.4736736435275812,19.399999618530273,0.03662997557476011
2412,2005-02-25,19.34000015258789,19.34000015258789,19.149999618530273,19.209999084472656,20700424.0,0.012035559125610051,1.9230611226855248,12.999809269506812,51.03095216090955,62.337090877558666,-0.0847698044470917,-0.29626629233489155,-0.7253530843786393,-0.9727006162461578,20.15841149800547,0.22999954223633168,0.3022310758717559,0.24149999618530416,-0.2579849355518533,0.7409849279224616,-0.008242469683274578,0.4912424620538829,0.19636629479980527,64.61543427419473,6.558631406085311,0.2497424658685785,2,-0.07999992370605469,-0.38000011444091797,-1.0924997329711914,-1.015000343322754,1.0,4,0.024301929144070034,3.66673731058607,19.11000061035156,1.4000101725519118,19.030000686645508,1.8148038259935857,19.170000076293945,0.024301929144070034
2413,2005-02-28,19.700000762939453,19.700000762939453,19.31999969482422,19.31999969482422,31620145.0,0.01861430235321837,1.0,2.923061122685525,65.21741934770506,62.13467627268099,-0.40243634679562845,-0.6037364038054065,-1.063242971195784,-1.3280285024144618,21.560760294259754,0.3800010681152344,0.309099862248857,0.5485005378723145,0.02929982282832455,1.0677012529163044,0.2889001803503177,0.8081008953943112,-0.7800006866455078,100.0,40.294625917151095,0.2596003575219956,2,-0.3900003433227539,-0.6450004577636719,-1.452500343322754,-1.3750009536743164,0.629999160766598,0,0.005583690291518506,1.9230611226855248,19.34000015258789,3.66673731058607,19.11000061035156,1.4000101725519118,19.030000686645508,0.005583690291518506
2414,2005-03-01,19.76000022888184,20.01000022888184,19.670000076293945,19.670000076293945,41375502.0,0.0030456580517124188,-6.55554613656601,0.2368418410881989,71.21212996946312,62.86113881071075,-0.42743360350817383,-0.6165900150805967,-1.1009457991149212,-1.378488129636235,22.87108220794784,0.3400001525878942,0.3104832555568642,0.5585000038147001,0.00647891830688252,1.1105210893225177,0.2824894610607913,0.8345105465686089,-0.8244001388549833,77.06422339424023,14.252142480492893,0.27601054275390885,3,-0.29500007629394887,-0.5,-1.4700002670288121,-1.4350004196167028,0.5300006866455043,1,0.00860324262777401,1.0,19.700000762939453,1.9230611226855248,19.34000015258789,3.66673731058607,19.11000061035156,0.00860324262777401
2415,2005-03-02,20.1200008392334,20.1200008392334,19.76000022888184,19.809999465942386,29954669.0,0.018218654158989933,1.3225742939764737,3.444453863433894,74.32433012950206,63.1661793437231,-0.7170454576022998,-0.9098252012168331,-1.4414215316179337,-1.7222878523473923,24.32841809462266,0.36000061035155895,0.327947814461222,0.8465005874633782,0.211477884282381,1.4815232906443754,0.5289892358728814,1.164011939053875,-1.141424743652344,100.0,33.741385009290994,0.31751135159049815,3,-0.6000003814697266,-0.8050003051757812,-1.7875008583068848,-1.7950010299682617,0.6799983978271484,2,-0.00944336610996166,-6.55554613656601,19.76000022888184,1.0,19.700000762939453,1.9230611226855248,19.34000015258789,-0.00944336610996166
2416,2005-03-03,20.190000534057614,20.420000076293945,20.1200008392334,20.1299991607666,29116829.0,0.0034791099356079602,-6.500166897143675,0.1935519596382114,73.48838158334792,63.28166426123509,-0.7341297987435809,-0.9090835708726388,-1.492292256798219,-1.7755151401095652,26.11847450162977,0.2999992370605469,0.3332373480004449,0.8420002937316866,0.1438038431330675,1.5401967443303057,0.4929020684323753,1.191098519030998,-1.142938953857417,81.88980635161856,14.043471575709987,0.3490982252993102,3,-0.5200004577636683,-0.725000381469723,-1.8225007057189906,-1.865000724792477,0.31999969482422586,3,-0.007924707438328626,1.3225742939764737,20.1200008392334,-6.55554613656601,19.76000022888184,1.0,19.700000762939453,-0.007924707438328626
2417,2005-03-04,20.479999542236328,20.5,20.26000022888184,20.34000015258789,24521451.0,0.014363496805734455,1.6666596024244085,2.333269756500869,77.27274160293062,64.49791080953128,-0.9763006753089165,-1.1534725933849224,-1.7593980836054648,-2.0475238349191365,26.18504173323718,0.30999946594238637,0.35850583410678283,1.0654993057250977,0.21087780985976323,1.920120801590432,0.6381885577924322,1.492810053657763,-1.323102882348632,98.3050463905861,29.764812497309478,0.42731074793266705,3,-0.7699995040893555,-0.9749994277954102,-2.0699996948242188,-2.1549997329711914,-0.10999870300292969,4,-0.008300785160827107,-6.500166897143675,20.190000534057614,1.3225742939764737,20.1200008392334,-6.55554613656601,19.76000022888184,-0.008300785160827107
2418,2005-03-07,20.38999938964844,20.63999938964844,20.309999465942386,20.559999465942386,18646456.0,-0.004394538798806025,1.0,-1.214291553133515,73.55372421924756,65.8248383759759,-0.8170191018436377,-1.0304574875477464,-1.645466680015975,-1.9389160233934106,25.709465469371345,0.3299999237060547,0.3557344571081309,0.9209991455078175,-0.035791337297876424,1.8777896283135114,0.4426039041049705,1.3993943869106644,-1.0987923957495163,74.22678587931793,8.379361061908767,0.4783952414028475,3,-0.6099996566772496,-0.8099994659423864,-1.9799995422363317,-2.0649995803833043,0.020000457763668322,0,-0.002452145098441494,1.6666596024244085,20.479999542236328,-6.500166897143675,20.190000534057614,1.3225742939764737,20.1200008392334,-0.002452145098441494
2419,2005-03-08,20.299999237060547,20.38999938964844,20.13999938964844,20.38999938964844,20009450.0,-0.004413936011865904,4.555546136565492,0.5294124246878329,72.65304533653045,67.51972016050185,-0.614492332090137,-0.8891724479869154,-1.531120515739694,-1.8309620000193547,26.17074931351254,0.25,0.33734136957916405,0.7694990158081048,-0.23617866376135055,1.77517669537756,0.26666017602337533,1.2723378555928342,-0.8469371556716787,61.36358217754358,-2.8189916216117297,0.5028388397847282,3,-0.5099992752075195,-0.7099990844726562,-1.8899993896484375,-1.9749994277954102,-0.019998550415039062,1,0.00147786639275993,1.0,20.38999938964844,1.6666596024244085,20.479999542236328,-6.500166897143675,20.190000534057614,0.00147786639275993
2420,2005-03-09,20.170000076293945,20.40999984741211,20.11000061035156,20.31999969482422,19213204.0,-0.006403899785832001,-1.2222285015929657,1.666659602424382,66.80498253706082,69.50641187629968,-0.3417132047033036,-0.6964312477278014,-1.3758497248207178,-1.6816665647554707,26.931911256783053,0.2999992370605504,0.34188973796296196,0.5769998550415032,-0.4242851840041162,1.5782848940871226,0.0763573355186935,1.0776423745643129,-0.5745055179139271,11.320680025335925,-50.21528825138356,0.5006425195228092,3,-0.27500057220458984,-0.5500001907348633,-1.75,-1.8450002670288086,0.07999992370605469,2,0.005949471431804243,4.555546136565492,20.299999237060547,1.0,20.38999938964844,1.6666596024244085,20.479999542236328,0.005949471431804243
2421,2005-03-10,19.76000022888184,20.059999465942386,19.739999771118164,20.020000457763672,32589023.0,-0.020327210999566803,-1.1333231608461203,1.7333392673219248,54.51127738678701,69.89311467917497,0.19018543476998317,-0.24213979071671687,-0.9425647903972312,-1.2572730888684625,27.477060092095474,0.43000030517578125,0.3670347289893243,0.13100004196167347,-0.837816548641527,1.099816632564874,-0.353408253339925,0.6154083372632719,-0.03916509074960928,2.2222740267753336,-53.87171201039113,0.4844082953015998,3,0.21999931335448863,-0.14000034332275746,-1.3400001525878942,-1.4350004196167028,-0.030000686645511365,3,0.05263152814434746,-1.2222285015929657,20.170000076293945,4.555546136565492,20.299999237060547,1.0,20.38999938964844,0.05263152814434746
2422,2005-03-11,19.790000915527344,19.8700008392334,19.71999931335449,19.81999969482422,23869774.0,0.0015182533551620914,1.3076968220899048,0.11537981880204097,57.58758040372002,69.04535479650994,0.2578454046791272,-0.23620810709920192,-0.9484516913790131,-1.2728789178342943,27.57277571267628,0.1500015258789098,0.4194086190587747,0.1305006980895982,-0.816971488771415,1.0779728849506114,-0.3432353953409084,0.6042367915201048,0.8499984741210973,7.6088691704074005,-46.008590830564984,0.47373609343050704,3,0.36499881744384766,-0.1100015640258789,-1.3475008010864258,-1.465001106262207,-0.5400009155273438,4,0.036381974737028866,-1.1333231608461203,19.76000022888184,-1.2222285015929657,20.170000076293945,4.555546136565492,20.299999237060547,0.036381974737028866
2423,2005-03-14,19.8700008392334,20.01000022888184,19.770000457763672,19.770000457763672,21297856.0,0.004042441637447602,-3.7999771119037886,-3.3334816887080367,64.46283662364362,68.29543331364113,0.228528128042214,-0.2743555976384755,-0.9993648582975858,-1.33196482079628,28.1153349506579,0.23999977111816762,0.49858789321558206,0.17500057220458842,-0.7465195289393343,1.096520673348511,-0.28575947836737114,0.635760622776548,0.751598548889163,21.73933475048346,-34.24821943189566,0.4607600505719606,3,0.3099985122680664,-0.11500072479248047,-1.1875004768371582,-1.3550004959106445,-0.5799999237060547,0,0.025163562097730185,1.3076968220899048,19.790000915527344,-1.1333231608461203,19.76000022888184,-1.2222285015929657,20.170000076293945,0.025163562097730185
2424,2005-03-15,19.989999771118164,20.049999237060547,19.90999984741211,19.96999931335449,21322031.0,0.006039201148287265,1.0,0.2000038146827493,70.00000000000006,67.8149521881409,0.1615771991536903,-0.3542348826133761,-1.089250089175973,-1.4295009201656015,28.306908138532716,0.17999839782714844,0.5663920560655171,0.2579995155334487,-0.6475757475833426,1.16357477865024,-0.19478811602494872,0.7107871470918461,0.6135676155090373,39.13047083832085,-20.98853382285258,0.4527876315583959,3,0.18999958038330078,-0.2349996566772461,-1.2024998664855957,-1.369999885559082,-0.7199993133544922,1,0.02101050930979831,-3.7999771119037886,19.8700008392334,1.3076968220899048,19.790000915527344,-1.1333231608461203,19.76000022888184,0.02101050930979831
2425,2005-03-16,19.729999542236328,19.950000762939453,19.729999542236328,19.90999984741211,26500800.0,-0.013006514850364748,-1.4444538634340693,-8.999809269500595,62.015492414217384,66.54018672490416,0.40279626181972006,-0.05449921230700738,-0.7970232161056181,-1.1542295587305773,28.59520121644539,0.26000022888183594,0.5689989137081781,-0.029000663757322798,-0.8979960310552215,0.8399947035405759,-0.46349834740627216,0.40549701989162656,0.8558964829254201,2.941242468782188,-58.71793964916867,0.43449768364894875,3,0.4499998092651367,0.025000572204589844,-0.9424996376037598,-1.109999656677246,-0.279998779296875,2,0.02787638911150414,1.0,19.989999771118164,-3.7999771119037886,19.8700008392334,1.3076968220899048,19.790000915527344,0.02787638911150414
2426,2005-03-17,19.799999237060547,19.920000076293945,19.76000022888184,19.770000457763672,15841055.0,0.0035478812188702857,-5.400091554132148,-0.16665960242444794,59.50412050669309,64.56589549198888,0.3035819566681752,-0.0947005118163311,-0.8352526786291321,-1.2087153604659733,28.127503217638118,0.1900005340576172,0.5572911198231978,0.018999099731445312,-0.8295013494797772,0.8674995489426678,-0.4052511248741659,0.44324932433705655,0.7685788538650549,24.242406727741184,-35.51262830343771,0.42425022460561207,3,0.38000011444091797,-0.044999122619628906,-1.0124993324279785,-1.1799993515014648,-0.26999855041503906,3,0.022727312135303768,-1.4444538634340693,19.729999542236328,1.0,19.989999771118164,-3.7999771119037886,19.8700008392334,0.022727312135303768
2427,2005-03-18,20.18000030517578,20.18000030517578,19.8700008392334,19.899999618530273,27778820.0,0.019191973876643953,1.2142764695063386,9.333736012207527,59.83606172934085,63.04171077088814,-0.13795685424433657,-0.44556517839649956,-1.1774456756956617,-1.5668435605319786,27.633909609369812,0.3800010681152344,0.5126320823837887,0.3660001754760742,-0.4910544036076203,1.2230547545597688,-0.06252711406577305,0.7945274650179215,0.37160621019839724,100.0,43.46291209975047,0.428527289541848,3,-0.11500072479248047,-0.40000057220458984,-1.390000343322754,-1.5600004196166992,-0.5599994659423828,4,-0.022299343713292008,-5.400091554132148,19.799999237060547,-1.4444538634340693,19.729999542236328,1.0,19.989999771118164,-0.022299343713292008
2428,2005-03-21,20.100000381469727,20.239999771118164,20.059999465942386,20.149999618530273,11678540.0,-0.003964317269387618,-1.7692127116406964,-0.17856826588374738,56.91057477894903,61.292547375601316,-0.11557306914207288,-0.3272103158921311,-1.0626891843393977,-1.4680879983966655,27.816658995997646,0.1800003051757777,0.462972277029003,0.2510002136230476,-0.5919241180146741,1.0939245452607693,-0.1704619521958115,0.6724623794419067,0.43497398986405855,72.54915160422908,17.83990587745795,0.42146216581886026,3,-0.03500080108642578,-0.32000064849853516,-1.3050003051757812,-1.4800004959106445,-0.43000030517578125,0,-0.042288575389946015,1.2142764695063386,20.18000030517578,-5.400091554132148,19.799999237060547,-1.4444538634340693,19.729999542236328,-0.042288575389946015
2429,2005-03-22,20.049999237060547,20.13999938964844,19.739999771118164,20.11000061035156,23894846.0,-0.002487619077623293,5.666719649044392,1.200045777065619,48.372055474579476,59.24444436865894,-0.11707552096789797,-0.2191367993140787,-0.9700587911286647,-1.4003896096788964,28.56658007239863,0.399999618530277,0.3665085460174069,0.1569991111755371,-0.6264636965221761,0.9404619188732504,-0.23473229267331774,0.548730515024392,0.46867563311365146,62.74501004162506,13.196132915749494,0.3917314038488559,3,-0.06999969482421875,-0.26999950408935547,-1.2399992942810059,-1.4299993515014648,-0.5199985504150391,1,-0.03790515463603694,-1.7692127116406964,20.100000381469727,1.2142764695063386,20.18000030517578,-5.400091554132148,19.799999237060547,-0.03790515463603694
2430,2005-03-23,19.84000015258789,19.950000762939453,19.770000457763672,19.850000381469727,24392401.0,-0.010473770197681254,-1.4000101725519118,0.16666666666667654,42.358066963791245,57.894087654992745,0.046030976507680066,0.057610549674429024,-0.7144784535222399,-1.175650790201626,29.885425326134595,0.279998779296875,0.2761455572073217,-0.09349994659423899,-0.7648461778838289,0.5778462846953509,-0.42917306223903395,0.24217316905055597,0.6627012064499134,20.000076293945312,-24.40625158236179,0.3356731156447946,3,0.1399993896484375,-0.06000041961669922,-1.0300002098083496,-1.2200002670288086,-0.46000099182128906,2,-0.028729823106874774,5.666719649044392,20.049999237060547,-1.7692127116406964,20.100000381469727,1.2142764695063386,20.18000030517578,-0.028729823106874774
2431,2005-03-24,19.809999465942386,19.84000015258789,19.65999984741211,19.81999969482422,15142833.0,-0.0015121313717122442,6.199847415601755,0.9999999999996447,33.49754064859226,55.217416571089665,0.09372622868299274,0.15045623746736325,-0.6479766893787477,-1.1355656681276898,30.954905088147722,0.18000030517578125,0.18716808917625727,-0.15850057601928214,-0.7116643852365776,0.39466323319801333,-0.43508248062792987,0.1180813285893656,0.6770478521817509,25.86200659679692,-11.242086429312803,0.27658190460864757,3,0.14000034332275035,-0.02999973297119496,-0.9699997901916539,-1.1899995803833043,-0.2999992370605469,3,-0.018172575098845845,-1.4000101725519118,19.84000015258789,5.666719649044392,20.049999237060547,-1.7692127116406964,20.100000381469727,-0.018172575098845845
2432,2005-03-25,19.809999465942386,19.809999465942386,19.809999465942386,19.809999465942386,0.0,0.0,1.0,-0.0,35.051552473211046,51.94949610993049,0.10824440541725977,0.19760405642985646,-0.6162034877803428,-1.1256981733477538,31.42493902923689,0.0,0.12096973333115102,-0.18200054168700674,-0.6571778056987299,0.29317672232471637,-0.4195891736928665,0.055588090318853034,0.6439659533532698,25.86200659679692,-6.2758939098352435,0.2375886320058607,3,0.14000034332275035,-0.02999973297119496,-0.8299989700317418,-1.1299991607666051,-0.2899990081787145,4,-0.014134214378867416,6.199847415601755,19.809999465942386,-1.4000101725519118,19.84000015258789,5.666719649044392,20.049999237060547,-0.014134214378867416
2433,2005-03-28,19.809999465942386,19.809999465942386,19.809999465942386,19.809999465942386,0.0,0.0,1.0,0.0,36.756765673505306,48.25580340698663,0.11045351182161767,0.21741436375066314,-0.5857094496433426,-1.1139741361618043,30.901961219752067,0.0,0.11870723401194638,-0.18750047683715465,-0.6508463078150122,0.2758453541407029,-0.4191733923260834,0.044172438651774115,0.6122073304779292,31.249950329415828,2.6928691555863047,0.23167291548892846,3,0.14000034332275035,-0.02999973297119496,-0.7549991607666051,-1.0899991989135778,-0.2999992370605469,0,-0.009591046533627412,1.0,19.809999465942386,6.199847415601755,19.809999465942386,-1.4000101725519118,19.84000015258789,-0.009591046533627412
2434,2005-03-29,19.93000030517578,19.93000030517578,19.690000534057614,19.75,15728526.0,0.006057589221024617,1.6666596024244873,100.0,43.47827439045244,46.19611251545719,-0.021180661605470164,0.11679042295055808,-0.6764169139031182,-1.2214341144421539,29.791204415470517,0.23999977111816762,0.10834237023728122,-0.07599964141845561,-0.5270754411706342,0.375076158333723,-0.30153754129454313,0.1495382584576319,0.4617182132842075,93.10331219910026,59.789669461133016,0.225537899876089,3,0.01999950408935547,-0.15000057220458984,-0.8324999809265137,-1.2100000381469727,-0.470001220703125,1,-0.013045671093859124,1.0,19.809999465942386,1.0,19.809999465942386,6.199847415601755,19.809999465942386,-0.013045671093859124
2435,2005-03-30,19.93000030517578,20.049999237060547,19.799999237060547,19.809999465942386,15627597.0,0.0,-2.571395485075135,0.6666701987877564,55.94404941492496,45.80054906081629,0.011368456190957943,0.10732903468883848,-0.6452300881251958,-1.2078078853409266,28.528528306060817,0.25,0.07248956132157147,-0.06649961471557475,-0.5154643356730269,0.38246510624187735,-0.2909819751943026,0.15798274576315308,0.4324494664422929,69.23099495285419,30.66325634136186,0.22448236047872608,3,0.01999950408935547,-0.15000057220458984,-0.8324999809265137,-1.2100000381469727,-0.21000099182129262,2,-0.020070226412710834,1.6666596024244873,19.93000030517578,1.0,19.809999465942386,1.0,19.809999465942386,-0.020070226412710834
2436,2005-03-31,20.030000686645508,20.209999084472656,20.030000686645508,20.07999992370605,18135500.0,0.005017580528774879,-6.20004577706569,-0.4166573948978608,57.9999821981021,45.59654022401198,-0.05875377951630156,-0.005557679118698644,-0.708692434861554,-1.297933016806546,26.820099803901687,0.279998779296875,0.012104323672467387,0.04150075912475515,-0.3985600235878408,0.4815615418373511,-0.1785296322315446,0.2615311504810549,0.30435108800432786,65.384826999329,21.95498294312496,0.22003039135629857,3,-0.0800008773803711,-0.24000072479248047,-0.9200005531311035,-1.3100004196166992,-0.17000007629394887,3,-0.03245139808269093,-2.571395485075135,19.93000030517578,1.6666596024244873,19.93000030517578,1.0,19.809999465942386,-0.03245139808269093
2437,2005-04-01,20.309999465942386,20.399999618530273,20.100000381469727,20.100000381469727,17017401.0,0.013978970029869364,-1.857148047229791,-4.20004577706606,62.94113027185328,46.26660194544579,-0.35578781583813424,-0.31510083478159956,-0.9516924250187984,-1.5653700909727775,25.059357439409503,0.3699989318847656,-0.0014586139142274135,0.3299995422363331,-0.07528117137766088,0.7352802558503271,0.12735918542933433,0.5326398990433319,-0.649999618530277,87.323905825212,39.45047936862763,0.20264035680699707,4,-0.27999973297119496,-0.4149999618530309,-1.199999332427982,-1.5899991989135778,-0.5900001525878977,4,-0.03938942678959967,-6.20004577706569,20.030000686645508,-2.571395485075135,19.93000030517578,1.6666596024244873,19.93000030517578,-0.03938942678959967
2438,2005-04-04,20.34000015258789,20.43000030517578,20.149999618530273,20.3799991607666,20332984.0,0.0014771387215353204,2.999972752414817,-0.1904722979109868,60.869560066579446,47.65521356677912,-0.3890803092081825,-0.36790192142100864,-0.9487409394987552,-1.580112024829461,23.0090329077782,0.2800006866455078,-0.007835142134389628,0.3625001907348633,-0.03262131661701062,0.7576216980867372,0.16493943705892633,0.5600609444108002,-0.6652003097534163,87.83781345609107,37.25325893535245,0.19756075367593612,4,-0.2950000762939453,-0.3600006103515625,-1.2300000190734863,-1.619999885559082,-0.7000007629394496,0,-0.04031463562795934,-1.857148047229791,20.309999465942386,-6.20004577706569,20.030000686645508,-2.571395485075135,19.93000030517578,-0.04031463562795934
2439,2005-04-05,20.32999992370605,20.43000030517578,20.100000381469727,20.43000030517578,19492514.0,-0.0004916533336686291,5.599973297221004,2.500071527347378,72.0587967176834,50.955294650544914,-0.3745757359817041,-0.3747526387532112,-0.9061924378579782,-1.5512434919198093,21.546158205769995,0.3299999237060547,-0.044215952722829854,0.3509999275207498,-0.049468276093634245,0.7514681311351339,0.15076582571355956,0.5512340293279401,-0.6249920623779239,84.1269504877349,26.379186552410857,0.2002341018071916,4,-0.2849998474121058,-0.1800003051757777,-1.147499561309811,-1.5599994659423793,-0.8099994659423793,1,-0.04033446620272929,2.999972752414817,20.34000015258789,-1.857148047229791,20.309999465942386,-6.20004577706569,20.030000686645508,-0.04033446620272929
2440,2005-04-06,20.290000915527344,20.34000015258789,20.149999618530273,20.209999084472656,15870014.0,-0.0019674868828732928,1.1111134658585173,-0.8000152587308267,68.42109037091436,54.83568906413626,-0.295059979148693,-0.3428822671653968,-0.8308598427857454,-1.494812283462803,20.138355896608356,0.1900005340576172,-0.06838734943300295,0.3050008773803725,-0.11081809795014408,0.7208198527108891,0.09709138971511422,0.5129103650456308,-0.5559933564453097,65.00011920940324,2.889641376112891,0.20790948766525863,4,-0.23000049591064453,-0.1400012969970703,-0.9275007247924805,-1.3650007247924805,-0.5700016021728551,2,-0.0409069390637391,5.599973297221004,20.32999992370605,2.999972752414817,20.34000015258789,-1.857148047229791,20.309999465942386,-0.0409069390637391
2441,2005-04-07,20.799999237060547,20.799999237060547,20.299999237060547,20.34000015258789,24983025.0,0.02513545088817204,1.1739173701756422,5.749856952126645,71.23285344760023,58.85583361684617,-0.726229369527946,-0.8126358333763477,-1.2991922369411029,-1.9852459664151283,20.534349629348476,0.5099983215332031,-0.05053956809614846,0.762999248504638,0.2238342743624706,1.3021642226468053,0.4934167614335543,1.0325817355757216,-1.0381519681347626,100.0,40.91913044797186,0.26958248707108307,4,-0.5549993515014648,-0.5699996948242188,-1.3824987411499023,-1.8199987411499023,-1.25,3,-0.05192307515962602,1.1111134658585173,20.290000915527344,5.599973297221004,20.32999992370605,2.999972752414817,20.34000015258789,-0.05192307515962602
2442,2005-04-08,20.51000022888184,20.780000686645508,20.43000030517578,20.780000686645508,24640722.0,-0.013942260519990812,1.5925910227609885,-0.5869586850878135,62.27545799259921,61.691243874523266,-0.36486220833873517,-0.49111005026620447,-0.9664919245252683,-1.678128076516618,21.025561103625172,0.3699989318847656,-0.0032778297624069808,0.4370002746582067,-0.1282421724540832,1.0022427217704966,0.15437905110206174,0.7196214982143516,-0.6858638418679703,58.57150252996637,1.144945599862183,0.2826212235561445,4,-0.26500034332275746,-0.28000068664551137,-0.9425001144409215,-1.3800001144409215,-1.1800003051757884,4,-0.0316918386775521,1.1739173701756422,20.799999237060547,1.1111134658585173,20.290000915527344,5.599973297221004,20.32999992370605,-0.0316918386775521
2443,2005-04-11,20.3700008392334,20.440000534057614,20.209999084472656,20.34000015258789,15060868.0,-0.006825908731648678,1.7058981925075605,-0.11111346585851882,59.09097312908771,63.42598817881608,-0.15318152301108512,-0.32857763409421636,-0.787761370306967,-1.5211710750756744,20.859822039773046,0.30000114440918324,0.0675991717827884,0.27200088500976705,-0.2996304369365319,0.843632206956066,-0.01381477596338243,0.5578165459829165,-0.48731268121672855,38.57155702573017,-17.431161306419042,0.2858156609731498,4,-0.07000160217285156,-0.1400012969970703,-0.7625007629394531,-1.2000007629394531,-0.9800014495849574,0,-0.03190974467840879,1.5925910227609885,20.51000022888184,1.1739173701756422,20.799999237060547,1.1111134658585173,20.290000915527344,-0.03190974467840879
2444,2005-04-12,20.40999984741211,20.559999465942386,20.31999969482422,20.40999984741211,20120982.0,0.001963623295570649,-1.6666596024244873,0.0,67.92455998925172,64.75715602040793,-0.1317915296769847,-0.35362869003326125,-0.7916344468218668,-1.5433286967310416,20.691037687941186,0.23999977111816762,0.13954298892436157,0.2909998893737793,-0.2946138039675823,0.8766135827151409,-0.0018069572969032777,0.5838067360444619,-0.4722730246528073,40.00005868768468,-19.707573520885617,0.292806846670681,4,0.005000114440917969,-0.18000030517578125,-0.7300000190734863,-1.1700000762939453,-0.5799999237060582,1,-0.03772662731603604,1.7058981925075605,20.3700008392334,1.5925910227609885,20.51000022888184,1.1739173701756422,20.799999237060547,-0.03772662731603604
2445,2005-04-13,20.280000686645508,20.489999771118164,20.25,20.420000076293945,21524529.0,-0.006369385680474848,-1.3999885559518588,-100.0,63.90540424629018,65.41331402576216,0.059313762981027196,-0.19005642070374407,-0.6236960863167198,-1.3965419843647275,21.105069529787947,0.23999977111816406,0.2085796397477182,0.13350067138672017,-0.42628424743434934,0.6932855902077897,-0.14639178802381636,0.4133931307972567,-0.2905375190281312,11.864675265897262,-49.97100398287907,0.27989245941053514,4,0.1699991226196289,-0.05000114440917969,-0.5900006294250488,-1.0400009155273438,-0.1900005340576172,2,-0.03747535518488909,-1.6666596024244873,20.40999984741211,1.7058981925075605,20.3700008392334,1.5925910227609885,20.51000022888184,-0.03747535518488909
2446,2005-04-14,20.25,20.309999465942386,20.049999237060547,20.18000030517578,23843219.0,-0.0014793237490008382,1.7368642961832024,-0.5,62.79074667349758,65.39660473705598,0.13835240761822476,-0.13134854685579,-0.555967359599908,-1.3559849463654636,21.25170807159929,0.2600002288818395,0.25741529253529194,0.0809999465942397,-0.4558486375825268,0.6178485307710062,-0.18742434549414355,0.34942423868262296,-0.21190466821603238,27.39731038248796,-37.37820955298592,0.2684242920883826,4,0.17499923706054688,-0.020000457763671875,-0.49250030517578125,-1.010000228881836,-0.04000091552734375,3,-0.02617287341459318,-1.3999885559518588,20.280000686645508,-1.6666596024244873,20.40999984741211,1.7058981925075605,20.3700008392334,-0.02617287341459318
2447,2005-04-15,19.729999542236328,20.229999542236328,19.729999542236328,20.229999542236328,25810558.0,-0.025679034951292423,1.0,-7.142888283378746,48.21428419375624,63.99046297340895,0.6341113586759981,0.3722983451541282,-0.0180104696601866,-0.8273867239823005,20.353875328690464,0.5200004577636719,0.2713801214848992,-0.4165004730224595,-0.9880092462692112,0.15500830022429213,-0.7022548596458371,-0.13074608639908192,1.0699996948242188,0.0,-66.16528772331928,0.28575438662337627,4,0.5349998474121094,0.5,0.07000017166137695,-0.48999977111816406,0.5699996948242188,4,-0.009123178375673668,1.7368642961832024,20.25,-1.3999885559518588,20.280000686645508,-1.6666596024244873,20.40999984741211,-0.009123178375673668
2448,2005-04-18,19.25,19.5,19.049999237060547,19.5,35564036.0,-0.024328411220121193,2.600006103515625,0.5,36.9230441933586,60.086490470706195,1.0540824188178846,0.8277943716677534,0.4699024150001776,-0.3384595380590554,19.669659034658498,0.6800003051757812,0.2623988222005522,-0.8539999961853013,-1.5524013057950725,-0.1555986865755301,-1.203200650990187,-0.5047993413804157,1.528599243164063,13.245081630719646,-47.46740747963978,0.3492006548048864,4,0.6749992370605469,0.6749992370605469,0.6674995422363281,-0.010000228881835938,1.1900005340576136,0,0.004155840192522131,1.0,19.729999542236328,1.7368642961832024,20.25,-1.3999885559518588,20.280000686645508,0.004155840192522131
2449,2005-04-19,19.290000915527344,19.399999618530273,19.229999542236328,19.350000381469727,28627141.0,0.0020779696377841717,1.1250283125707814,0.23999786376953125,37.87877912143328,56.69290033187497,0.9510573889714493,0.7672755587297431,0.44585751910392446,-0.36920957132511845,20.15420509834706,0.1700000762939453,0.21841688445455532,-0.7759991645813002,-1.5637580640979287,0.011759734935328225,-1.1698786143396127,-0.3821197148229878,1.4194543273925788,16.666777045597534,-41.193207240340776,0.39387944975831385,4,0.6349983215332031,0.6349983215332031,0.6774988174438477,-0.05000114440917969,1.3199996948242152,1,0.005183953829706933,2.600006103515625,19.25,1.0,19.729999542236328,1.7368642961832024,20.25,0.005183953829706933
2450,2005-04-20,19.270000457763672,19.440000534057614,19.13999938964844,19.3799991607666,34666630.0,-0.0010368303169738802,1.6086891621816801,1.8333280350955272,35.156220314042514,52.68438553925744,0.9064811899865184,0.7825028855035612,0.48674624385885323,-0.34109834219523805,20.735194673028293,0.3000011444091726,0.17267499286224108,-0.767499637603759,-1.6276065889491669,0.09260731374164877,-1.197553113276463,-0.33744616193105514,1.3730765449218758,17.46041116979482,-37.8181860390697,0.4300534756727033,4,0.6449995040893555,0.654998779296875,0.6974992752075195,-0.030000686645507812,1.5699996948242188,2,0.029060687734273616,1.1250283125707814,19.290000915527344,2.600006103515625,19.25,1.0,19.729999542236328,0.029060687734273616
2451,2005-04-21,19.450000762939453,19.56999969482422,19.190000534057614,19.200000762939453,38399925.0,0.009340960088211059,-1.814803825993538,-2.2727540705033724,32.52033150687683,49.37826037417718,0.5753492277662424,0.6051772884080258,0.32628791817565883,-0.5072283531106692,21.5884749057044,0.3799991607666051,0.11146818213833143,-0.5694993972778306,-1.4640316564391966,0.3250328618835354,-1.0167655268585136,-0.1222332676971476,1.129353129121096,33.89842562958653,-16.610909288593326,0.4472661295806832,4,0.3549985885620117,0.47499847412109375,0.5174989700317383,-0.21000099182128906,1.3999996185302734,3,0.03290485164750789,1.6086891621816801,19.270000457763672,1.1250283125707814,19.290000915527344,2.600006103515625,19.25,0.03290485164750789
2452,2005-04-22,19.530000686645508,19.649999618530273,19.450000762939453,19.600000381469727,16749529.0,0.004113106455938542,1.3529530562786105,-0.279998779296875,33.864529419944816,46.575322184272416,0.3818756059284105,0.5303145129782685,0.2626492040717068,-0.5703569067185725,22.39785838663137,0.1999988555908203,0.05694939833514212,-0.4754995346069322,-1.3923238075744635,0.44132473836059916,-0.9339116710906978,-0.01708739812316651,0.9881790192150426,80.00019073474202,32.7993677205733,0.45841213648376516,4,0.27499866485595703,0.39499855041503906,0.4374990463256836,-0.29000091552734375,1.4099998474121058,4,0.03481814510596126,-1.814803825993538,19.450000762939453,1.6086891621816801,19.270000457763672,1.1250283125707814,19.290000915527344,0.03481814510596126
2453,2005-04-25,19.6200008392334,19.71999931335449,19.530000686645508,19.549999237060547,0.0,0.004608302581854629,-2.4545612179430956,-1.0000272479564032,36.293434587423015,43.060752695180334,0.19478345069136083,0.44833676605458095,0.1910381766007525,-0.6442281070515605,23.17227813397287,0.18999862670898082,-0.04936912183836739,-0.37599945068359375,-1.305206957386769,0.5532080560195816,-0.8406032040351832,0.08860430266799568,0.8394516478751513,82.75888150430674,38.567148214195,0.46460375335158816,4,0.14999866485595703,0.30499839782714844,0.30249881744384766,-0.3800010681152344,1.139999389648441,0,0.03465842858005286,1.3529530562786105,19.530000686645508,-1.814803825993538,19.450000762939453,1.6086891621816801,19.270000457763672,0.03465842858005286
2454,2005-04-26,19.670000076293945,19.780000686645508,19.549999237060547,19.6200008392334,17455624.0,0.002548380984804366,-1.4210367812399614,0.7142584670717419,38.07689119368638,40.19091791155769,0.03215813135701495,0.39828027391771315,0.15748678626624368,-0.676526208886223,23.53924331487088,0.23000144958496094,-0.12902788903995344,-0.3130002021789551,-1.2533043456161828,0.6273039412582726,-0.7831522738975671,0.15715186953965699,0.7330742808126836,82.81243946415523,39.54871531593169,0.47015207171861334,4,0.009999275207519531,0.25499916076660156,0.2524995803833008,-0.43000030517578125,1.4799995422363281,1,0.03914593059364879,-2.4545612179430956,19.6200008392334,1.3529530562786105,19.530000686645508,-1.814803825993538,19.450000762939453,0.03914593059364879
2455,2005-04-27,19.530000686645508,19.729999542236328,19.43000030517578,19.670000076293945,33431444.0,-0.007117406665247739,1.3077013366198629,-2.800030518043793,21.524665978423855,35.60579783432728,0.060996378436573906,0.5341630107864113,0.3145805945194269,-0.5175439969652018,23.68038270253473,0.2999992370605469,-0.2037062875193456,-0.4329996109008789,-1.3948198248231272,0.5288206030213694,-0.9139097178620048,0.047910496060247,0.8189506656592762,57.62712960268994,20.65036087044546,0.4809101069611242,4,0.10999870300292969,0.39499855041503906,0.34999895095825195,-0.29000091552734375,1.760000228881836,2,0.05529953331975812,-1.4210367812399614,19.670000076293945,-2.4545612179430956,19.6200008392334,1.3529530562786105,19.530000686645508,0.05529953331975812
2456,2005-04-28,19.3799991607666,19.600000381469727,19.239999771118164,19.530000686645508,41457664.0,-0.007680569411422367,1.482754991976007,1.0714441416893732,22.966483597715524,32.80048665698942,0.0833782309386919,0.6671777839094446,0.4748055090009693,-0.3493988581498719,23.5514667232687,0.3600006103515625,-0.3091112061466532,-0.5505010604858391,-1.5461222379407857,0.44512011696910747,-1.0483116492133107,-0.05269047175836761,0.9169941069284135,25.925768942765508,-7.97574490238128,0.49781058872747247,4,0.03500080108642578,0.5450000762939453,0.5000004768371582,-0.1399993896484375,1.8000011444091797,3,0.07533545175672418,1.3077013366198629,19.530000686645508,-1.4210367812399614,19.670000076293945,-2.4545612179430956,19.6200008392334,0.07533545175672418
2457,2005-04-29,19.51000022888184,19.56999969482422,19.239999771118164,19.3799991607666,40063088.0,0.006708001741218661,1.6399993896484375,-0.86666497126293,29.32692660382216,31.956473591485373,-0.09064371663002291,0.49979450368560663,0.35159117492758085,-0.46334993270220437,22.92876709240695,0.3299999237060547,-0.40470329306069175,-0.38050003051757386,-1.3762058516507878,0.6152057906156401,-0.8783529410841808,0.1173528800490331,0.7371132775877953,50.000000000000654,15.999800944276352,0.49785291056660735,4,-0.050000190734866834,0.4149990081787074,0.3549995422363246,-0.2700004577636754,1.7099990844726491,4,0.06868273382202239,1.482754991976007,19.3799991607666,1.3077013366198629,19.530000686645508,-1.4210367812399614,19.670000076293945,0.06868273382202239
2458,2005-05-02,19.520000457763672,19.61000061035156,19.46999931335449,19.57999992370605,10703528.0,0.000512569388237516,1.333338631487065,-0.46153056134272247,28.292730128248067,30.891357036687015,-0.06516999178586502,0.44819111938936373,0.3525023889619803,-0.455961348480713,22.146386517182172,0.1400012969970703,-0.5048346054064439,-0.32949981689453267,-1.3147481547788686,0.6557485209898033,-0.8221239858367007,0.1631243520476353,0.6792284779295983,51.85189109764195,17.841847843362437,0.49262416894216754,5,-0.06000041961669922,0.404998779296875,0.3449993133544922,-0.19500064849853516,1.8500003814697266,0,0.07274590384188051,1.6399993896484375,19.51000022888184,1.482754991976007,19.3799991607666,1.3077013366198629,19.530000686645508,0.07274590384188051
2459,2005-05-03,19.51000022888184,19.690000534057614,19.5,19.520000457763672,27334706.0,-0.0005123067954567739,-11.666412359336022,0.16667196490442343,30.051844194655928,30.324204134532952,-0.023111455016838534,0.4148803314374234,0.38093753463796887,-0.42941197352450544,21.4473118289682,0.19000053405761363,-0.5402205515372671,-0.2985000610351527,-1.26767260643172,0.6706724843614147,-0.7830863337334364,0.186086211663131,0.6432595188661203,55.10215997602261,17.535299362439403,0.48458627269828375,5,-0.02499961853027699,0.4149990081787074,0.3549995422363246,-0.11500072479248402,1.9200000762939418,1,0.06406970709049764,1.333338631487065,19.520000457763672,1.6399993896484375,19.51000022888184,1.482754991976007,19.3799991607666,0.06406970709049764
2460,2005-05-04,19.459999084472656,19.549999237060547,19.399999618530273,19.51000022888184,13497552.0,-0.002562846941188801,1.3077013366198629,5.000000000002132,29.743613820517936,30.01567994715974,0.0633357100364762,0.4211016748227969,0.45368595550139545,-0.36154738123550345,20.812459285554667,0.14999961853027344,-0.5039019688974626,-0.30700111389160156,-1.2603131624134036,0.6463109346302005,-0.7836571381525026,0.16965491036929947,0.6491302428478072,48.88865341414865,9.620860527595156,0.47665602426090065,5,0.05000114440917969,0.4650001525878906,0.4050006866455078,0.020000457763671875,1.9500007629394531,2,0.08684484139601456,-11.666412359336022,19.51000022888184,1.333338631487065,19.520000457763672,1.6399993896484375,19.51000022888184,0.08684484139601456
2461,2005-05-05,19.71999931335449,19.780000686645508,19.51000022888184,19.56999969482422,15511530.0,0.013360752369679707,-1.0000141285842716,-2.999923707800593,49.70413600150771,31.77563623400006,-0.17247514762709315,0.08015141150968219,0.21734419678479,-0.6031086158772077,18.76249287695358,0.32000160217285156,-0.4636152749911382,0.006999111175534978,-0.812964998604361,0.826963220955431,-0.402982943714413,0.41698116606548297,0.3467648103555767,88.88865341414761,42.8091485166436,0.4099820548899487,5,-0.2099990844726527,0.20499992370605824,0.14500045776367543,-0.2399997711181605,1.8400001525878977,3,0.07961468848072628,1.3077013366198629,19.459999084472656,-11.666412359336022,19.51000022888184,1.333338631487065,19.520000457763672,0.07961468848072628
2462,2005-05-06,19.86000061035156,19.86000061035156,19.600000381469727,19.690000534057614,13918381.0,0.007099457498574102,2.0588248493755823,1.1333367241839973,72.59251305468266,35.80886717480669,-0.2913855077558303,-0.11704394378413596,0.09570127656458283,-0.7220729006473867,16.507191338854042,0.2600002288818324,-0.4068752603220389,0.17950038909911825,-0.5544715770280746,0.9134723552263111,-0.18748559396447817,0.5464863721627147,0.16609291789252723,100.0,47.711331283003965,0.36698598306359625,5,-0.31000041961669567,0.06499862670898793,0.009999275207523084,-0.3800010681152308,2.0,4,0.06646523938857296,-1.0000141285842716,19.71999931335449,1.3077013366198629,19.459999084472656,-11.666412359336022,19.51000022888184,0.06646523938857296
2463,2005-05-09,19.71999931335449,19.899999618530273,19.6200008392334,19.899999618530273,26514793.0,-0.0070494105082805625,2.1110922731318613,-1.058824849375645,64.82746464514915,38.78115311385811,-0.15165595166704904,-0.0297618573473315,0.24120696172343514,-0.5656269074131508,15.093867659292782,0.279998779296875,-0.3568285705936418,0.07199916839599396,-0.5871740778093795,0.7311724146013674,-0.25758745470669453,0.40158579149868245,0.2670504432422547,63.99993896484304,6.907695338349086,0.32958662310268755,5,-0.14999961853026988,0.20499992370605824,0.2425003051757848,-0.2399997711181605,2.2600002288818395,0,0.07606491137067084,2.0588248493755823,19.86000061035156,-1.0000141285842716,19.71999931335449,1.3077013366198629,19.459999084472656,0.07606491137067084
2464,2005-05-10,19.63999938964844,19.809999465942386,19.56999969482422,19.770000457763672,17476854.0,-0.004056791404240645,1.285722070844643,0.7222269317170007,62.251571977496106,43.30636489153281,-0.08533281529512138,-0.010968567793344874,0.3239608979991395,-0.46995955874486484,13.37616544411763,0.23999977111816762,-0.3151568241550713,0.030499267578129263,-0.5227104919610674,0.583709027117326,-0.24610561219147087,0.3071041473477294,0.3095683461668557,47.99995422363352,-13.522768092964881,0.2766048797695985,5,-0.0699996948242223,0.2849998474121058,0.37250041961669567,-0.15999984741211293,2.1800003051757777,1,0.08808561626008915,2.1110922731318613,19.71999931335449,2.0588248493755823,19.86000061035156,-1.0000141285842716,19.71999931335449,0.08808561626008915
2465,2005-05-11,19.520000457763672,19.790000915527344,19.5,19.56999969482422,25535897.0,-0.006109925438593233,-5.444453863434069,0.3846063558203104,52.413774959880044,46.57828615399553,0.036988100442030714,0.05183110742249397,0.43377055488199545,-0.33850436793705896,11.958226024145207,0.29000091552734375,-0.2879093922226019,-0.05149965286254954,-0.5064731271975127,0.4034738214724136,-0.2789863900300311,0.17598708430493204,0.393584538101436,5.000119209403238,-57.53765500120031,0.22748673716748144,5,0.049999237060546875,0.404998779296875,0.5774993896484375,0.0049991607666015625,2.3599987030029297,2,0.09784835054409258,1.285722070844643,19.63999938964844,2.1110922731318613,19.71999931335449,2.0588248493755823,19.86000061035156,0.09784835054409258
2466,2005-05-12,19.71999931335449,19.850000381469727,19.56999969482422,19.600000381469727,26853820.0,0.010245842771549274,-2.1111134658585176,-2.4000152590218256,56.05089815267009,49.54761632608974,-0.12260280375831556,-0.20017290627841433,0.22343970304843808,-0.5265660200672286,11.214565249495086,0.3299999237060547,-0.2645382494521016,0.17499923706054332,-0.15931828396069392,0.5093167580817806,0.007840476549926478,0.34215799757116017,0.15904225215843582,54.99988079059588,-5.108879051701862,0.167158760510618,5,-0.0699996948242152,0.20499992370605824,0.3850007057189977,-0.14499950408934836,2.35000038146973,3,0.08569982722631964,-5.444453863434069,19.520000457763672,1.285722070844643,19.63999938964844,2.1110922731318613,19.71999931335449,0.08569982722631964
2467,2005-05-13,19.549999237060547,19.549999237060547,19.309999465942386,19.420000076293945,24558352.0,-0.00862069382420394,2.692328007394637,1.0833359824522684,47.87874374188654,51.72384006093846,0.05997480525993737,-0.046746126391305154,0.37157037883524424,-0.3454960936157754,11.870444480965114,0.40999984741210227,-0.192723409718063,0.013999176025389914,-0.30884318629298235,0.3368415383437622,-0.14742200513379444,0.17542035718457427,0.3000011444091797,40.67791678789606,-15.881440744362301,0.16142118115918572,5,0.05500030517578125,0.36500072479248047,0.6875004768371582,0.10500049591064453,1.75,4,0.10281331495254076,-2.1111134658585176,19.71999931335449,-5.444453863434069,19.520000457763672,1.285722070844643,19.63999938964844,0.10281331495254076
2468,2005-05-16,19.32999992370605,19.68000030517578,19.26000022888184,19.68000030517578,41998201.0,-0.011253162247569115,1.3999978201753467,-2.692328007394719,40.65935447901172,52.90245231475576,0.2795901127683251,0.18925719540182584,0.5695943985948766,-0.11479548681912988,11.235132804820056,0.42000007629394176,-0.12023256935848181,-0.21000013351440927,-0.5196346138082788,0.09963434677946026,-0.36481737366134226,-0.05518289336747628,0.5200004577636754,11.864351986550446,-39.66504307329933,0.15481724014693438,5,0.25000000000000355,0.4749994277954137,0.9074997901916539,0.32499980926514027,1.899999618530277,0,0.13088467132080783,2.692328007394637,19.549999237060547,-2.1111134658585176,19.71999931335449,-5.444453863434069,19.520000457763672,0.13088467132080783
2469,2005-05-17,19.38999938964844,19.46999931335449,19.32999992370605,19.399999618530273,19588397.0,0.003103955829239613,-1.1538506683098138,0.028572051378456163,45.97698251491082,54.706159947466084,0.224373718661262,0.1445443476853434,0.4907651729625009,-0.1631570982818893,10.565488096263039,0.1399993896484375,-0.06984946452491414,-0.1550005912780712,-0.4505464106026018,0.14054522804645941,-0.3027735009403365,-0.007227681615805892,0.4280009460449179,22.033750363689396,-27.53775016230618,0.14777290966226533,5,0.19000053405761363,0.4149999618530238,0.8749999999999964,0.26500034332275035,1.840000152587887,1,0.13357401929422363,1.3999978201753467,19.32999992370605,2.692328007394637,19.549999237060547,-2.1111134658585176,19.71999931335449,0.13357401929422363
2470,2005-05-18,19.82999992370605,19.940000534057614,19.46999931335449,19.46999931335449,27127804.0,0.022692137591943773,-1.6111134658585173,-35.999237078021565,61.08374847083449,55.97056133294684,-0.17614641674863307,-0.26493466929020926,0.0408503976963992,-0.587885026026175,9.815973152426697,0.5500011444091726,-0.004877392835993533,0.2569999694824183,-0.03493372281692686,0.5489336617817635,0.11103312333274573,0.4029668156320909,-0.7800006866455043,83.82344691402332,29.969563995587542,0.1459668461496732,5,-0.22999954223632457,-0.060000419616695666,0.4924998283386266,-0.17000007629394176,1.649999618530277,2,0.10035298934818426,-1.1538506683098138,19.38999938964844,1.3999978201753467,19.32999992370605,2.692328007394637,19.549999237060547,0.10035298934818426
2471,2005-05-19,20.09000015258789,20.1299991607666,19.76000022888184,19.809999465942386,21058817.0,0.013111458894713213,1.0555570272804622,0.7777783664646195,63.425913252795,54.95205024384821,-0.42258153207099625,-0.5001735048918619,-0.21302971446363017,-0.8298280138941223,9.630221142682899,0.3699989318847621,0.0638464270241279,0.48500022888183736,0.11893997314663451,0.8510604846170402,0.30197010101423416,0.6680303567494406,-1.0222008895874026,95.40240720847125,39.36484505973765,0.1830301278676015,5,-0.3950004577636719,-0.4100008010864258,0.2499995231628418,-0.4200000762939453,1.260000228881836,3,0.08909900421021821,-1.6111134658585173,19.82999992370605,-1.1538506683098138,19.38999938964844,1.3999978201753467,19.32999992370605,0.08909900421021821
2472,2005-05-20,20.209999084472656,20.399999618530273,20.059999465942386,20.06999969482422,38953901.0,0.005973067743820115,-3.250005960470306,0.49999659402865737,65.19820457192219,54.99324356904522,-0.5450275795302844,-0.597237282127189,-0.32635510777389953,-0.9308885961529256,9.915258120255425,0.3400001525878871,0.14577201732553036,0.5709992408752456,0.11822307115788178,1.0237754105926093,0.34461115601656545,0.7973873257339257,-1.0997118255615241,83.33327756287557,25.660569743806832,0.22638808485868148,5,-0.37999916076660156,-0.4849996566772461,0.11750030517578125,-0.5099992752075195,0.8900012969970703,4,0.09203368107921395,1.0555570272804622,20.09000015258789,-1.6111134658585173,19.82999992370605,-1.1538506683098138,19.38999938964844,0.09203368107921395
2473,2005-05-23,20.299999237060547,20.32999992370605,20.07999992370605,20.309999465942386,29931343.0,0.004453248721670633,8.999771123404052,-0.07143051771119704,66.80848680723682,55.49956743901641,-0.6080450774728448,-0.6679265558886485,-0.4110773494706308,-0.9994783906472513,10.44119955979405,0.25,0.16620447845934905,0.6269994735717788,0.0865865555577443,1.1674123915858132,0.35679301456476153,0.897205932578796,-1.1123292365722648,90.65416729056595,31.30730428847825,0.27020645900701645,5,-0.4699993133544922,-0.5749998092651367,-0.05249977111816406,-0.5999994277954102,1.1800003051757812,0,0.0492610855952329,-3.250005960470306,20.209999084472656,1.0555570272804622,20.09000015258789,-1.6111134658585173,19.82999992370605,0.0492610855952329
2474,2005-05-24,20.440000534057614,20.489999771118164,20.280000686645508,20.36000061035156,21555684.0,0.006896615874816048,1.3333439298088534,-7.999809269499352,70.08199252225697,57.46270272372496,-0.6958034242283375,-0.7876677162966921,-0.5479336052825197,-1.1175168920799514,11.314738987210356,0.20999908447265625,0.14213561492326576,0.7285007476806591,0.0884587707718687,1.3685427245894495,0.4084797592262639,1.0485217361350543,-1.1795907564868138,95.09811621357774,33.006159994834434,0.32002098845439564,5,-0.5650005340576136,-0.6250009536743129,-0.5150012969970668,-0.6800012588500941,0.779998779296875,1,0.0386496569245387,8.999771123404052,20.299999237060547,-3.250005960470306,20.209999084472656,1.0555570272804622,20.09000015258789,0.0386496569245387
2475,2005-05-25,20.61000061035156,20.700000762939453,20.420000076293945,20.420000076293945,25121115.0,0.008317028955585837,-1.947367364352758,2.3750089407051984,68.93619473458239,58.894402343937436,-0.7765941639722911,-0.9197651933391136,-0.7043665138513298,-1.2621072689452575,12.051797921727891,0.2800006866455078,0.14488384940310084,0.8445008277893038,0.09590255259763225,1.5930991029809753,0.4702016901934698,1.2187999653851378,-1.25122363329697,90.4255211218446,30.41271557913292,0.3742991375958353,5,-0.6300001144409144,-0.6900005340576136,-0.6850013732910121,-0.7750005722045863,0.6999988555908274,2,0.03008243151498835,1.3333439298088534,20.440000534057614,8.999771123404052,20.299999237060547,-3.250005960470306,20.209999084472656,0.03008243151498835
2476,2005-05-26,20.84000015258789,20.989999771118164,20.670000076293945,20.68000030517578,23094898.0,0.011159608705727742,-2.5555461365659307,0.8421020930582901,70.08196913532969,61.36142738765334,-0.92867406586047,-1.0906975181393292,-0.9201031926172369,-1.466059731743961,12.514306488597382,0.3799991607666051,0.1663207704021623,1.0015003204345696,0.1356259871834986,1.8673746536856406,0.5685631538090341,1.434437487060105,-1.3471007969448152,83.87101405284784,27.721816340963628,0.43293716662553633,5,-0.7150001525878906,-0.75,-0.9200005531311035,-1.005000114440918,0.5900001525878906,3,0.030710143232362874,-1.947367364352758,20.61000061035156,1.3333439298088534,20.440000534057614,8.999771123404052,20.299999237060547,0.030710143232362874
2477,2005-05-27,20.850000381469727,20.88999938964844,20.670000076293945,20.8799991607666,16112065.0,0.0004798574284363699,7.800106813152168,-0.18749254941229765,74.45892342854134,65.11693504871218,-0.8212384707577769,-1.0489407541208138,-0.9276807295992384,-1.4492112698247084,13.00180959312986,0.21999931335449574,0.22134004712587796,0.9445005416870131,-0.01649659025901329,1.9054976736330396,0.4640019757140017,1.4249991076600246,-1.1774489759696394,84.61544910731882,28.24238335214541,0.48049856597301316,5,-0.6900005340576172,-0.7350006103515625,-0.9850010871887207,-1.015000343322754,1.0799999237060547,4,0.023980814908971082,-2.5555461365659307,20.84000015258789,-1.947367364352758,20.61000061035156,1.3333439298088534,20.440000534057614,0.023980814908971082
2478,2005-05-30,20.940000534057614,20.940000534057614,20.76000022888184,20.850000381469727,14787281.0,0.004316554001978501,3.000000000000158,-3.0001271617496275,78.01729276267366,68.67696952068584,-0.7362695989362251,-1.0826094307463485,-1.0115833987638432,-1.5130038577243958,13.696137140325943,0.18000030517577414,0.26253920946366804,0.9635006904602008,-0.08354633188153215,2.010547712801934,0.43997717928933255,1.487024201631069,-1.1093553246833565,92.95784485444982,34.05810939218203,0.5235235111708674,5,-0.7100009918212855,-0.8250007629394496,-1.0750012397766078,-1.105000495910641,1.029998779296875,0,0.0076408712192668204,7.800106813152168,20.850000381469727,-2.5555461365659307,20.84000015258789,-1.947367364352758,20.61000061035156,0.0076408712192668204
2479,2005-05-31,20.76000022888184,20.959999084472656,20.700000762939453,20.959999084472656,32302763.0,-0.008596002893267118,1.5999980926404531,-2.222205738990427,76.0504245455021,70.33993352898224,-0.38163030312487933,-0.8476185370147071,-0.8258395795896867,-1.3037445044421965,14.634830518643419,0.2599983215332031,0.3352101831461809,0.7210003852844267,-0.35755483072748717,1.7995556012963405,0.18172277727846975,1.2602779932903836,-0.7902324720983138,59.649181512763136,-5.81780972672037,0.5392776080059561,5,-0.3850002288818395,-0.6450004577636754,-0.9125008583068883,-0.9000005722045934,1.6999988555908168,1,0.034682047467071264,3.000000000000158,20.940000534057614,7.800106813152168,20.850000381469727,-2.5555461365659307,20.84000015258789,0.034682047467071264
2480,2005-06-01,21.149999618530273,21.149999618530273,20.81999969482422,20.84000015258789,40934785.0,0.018786097560146375,1.1290354336764516,-1.5500061989185547,77.82102091404332,71.9393899357876,-0.6310593851042725,-1.1642050007014397,-1.1986752755253676,-1.6596845838483887,15.454718736928125,0.38999938964843395,0.46127155020272426,1.0264997482299805,-0.12349887529450498,2.176498371754466,0.4515004364677395,1.6014990599922214,-1.057804020026591,100.0,31.837160576165502,0.5749993117622425,6,-0.5450000762939453,-0.9549999237060547,-1.3475003242492676,-1.2899999618530273,1.1499996185302734,2,0.0033096783019743725,1.5999980926404531,20.76000022888184,3.000000000000158,20.940000534057614,7.800106813152168,20.850000381469727,0.0033096783019743725
2481,2005-06-02,21.290000915527344,21.36000061035156,21.1299991607666,21.149999618530273,0.0,0.006619446785919081,-1.5555402498595603,0.4516178651194556,84.2519891987037,74.0564771165411,-0.6514461871626018,-1.2443535972787103,-1.318565013554629,-1.769256825481257,17.27885778532433,0.23000144958495738,0.5875998413212606,1.0880009651184075,-0.15648385321389213,2.332485783450707,0.4657585559522559,1.710243374284559,-1.0497127542199394,89.85512454424124,17.463158482004545,0.6222424091661504,6,-0.5700006484985387,-0.9900007247924805,-1.5075016021728516,-1.4300012588500977,1.7399997711181676,3,0.0009393400448591827,1.1290354336764516,21.149999618530273,1.5999980926404531,20.76000022888184,3.000000000000158,20.940000534057614,0.0009393400448591827
2482,2005-06-03,21.18000030517578,21.36000061035156,21.1200008392334,21.280000686645508,22062931.0,-0.0051667733969582574,-1.1818229107964617,-0.7142818217735453,88.06581681149707,76.41840267257001,-0.43514068146203044,-1.0860751023286923,-1.18931640415936,-1.6318723026694144,19.45636089949976,0.2399997711181605,0.6534101077265575,0.912000370025634,-0.3945763451584341,2.218577085209702,0.25871201243360176,1.5652887276176664,-0.7605581520213107,72.72722018322149,-7.01865564213476,0.6532883575920333,6,-0.3599996566772461,-0.880000114440918,-1.5100007057189941,-1.3200006484985352,1.75,4,0.011803588120766317,-1.5555402498595603,21.290000915527344,1.1290354336764516,21.149999618530273,1.5999980926404531,20.76000022888184,0.011803588120766317
2483,2005-06-06,21.21999931335449,21.489999771118164,21.15999984741211,21.209999084472656,43834403.0,0.001888527271122431,-5.000069358949905,-0.10000190734132136,87.96677575215584,78.40560080922543,-0.36980231761003424,-1.0624061059580008,-1.209205769280718,-1.6449348196147646,21.950796165872426,0.3299999237060547,0.7007833218192019,0.8769993782043422,-0.4687483904322072,2.2227471468408915,0.2041254938860675,1.5498732625226168,-0.6500678070484831,65.82268395676304,-20.34667135288896,0.6728738843182746,6,-0.26499938964843395,-0.8449993133544886,-1.5274996757507289,-1.3599996566772425,1.5,0,0.03345904876511763,-1.1818229107964617,21.18000030517578,-1.5555402498595603,21.290000915527344,1.1290354336764516,21.149999618530273,0.03345904876511763
2484,2005-06-07,21.3700008392334,21.420000076293945,21.229999542236328,21.280000686645508,54244167.0,0.007068875152343113,1.0000200774991468,8.999809269505391,86.320729254012,80.33721575582875,-0.417963415338491,-1.1343116355813834,-1.3408085815761694,-1.7684508590891213,24.418722141742023,0.20000076293945668,0.7430327384236399,0.9405008316040053,-0.4370104146190741,2.3180120778270847,0.2517452084924656,1.629256454715545,-0.634457045261204,82.08971369846245,-4.195599368502343,0.6887556231115398,6,-0.29000091552734375,-0.9950008392333984,-1.6775012016296387,-1.5100011825561523,1.659999847412113,1,0.02807667059233565,-5.000069358949905,21.21999931335449,-1.1818229107964617,21.18000030517578,-1.5555402498595603,21.290000915527344,0.02807667059233565
2485,2005-06-08,21.43000030517578,21.5,21.229999542236328,21.34000015258789,74008461.0,0.002807649208521834,1.3478347403512845,1.0,84.89580125447804,81.98319710240078,-0.39047641281441514,-1.1002945854400359,-1.3813327932812314,-1.8007083886581405,26.825226747072406,0.2700004577636719,0.7806551930000154,0.9050003051757827,-0.47185410384702564,2.281854714198591,0.2165731006643803,1.593427509687185,-0.5586544353173117,81.5789869948652,-3.406301116982121,0.6884272045114035,6,-0.3450002670288086,-1.0500001907348633,-1.7250003814697266,-1.5700006484985352,1.7199993133544922,2,0.048063404789038255,1.0000200774991468,21.3700008392334,-5.000069358949905,21.21999931335449,-1.1818229107964617,21.18000030517578,0.048063404789038255
2486,2005-06-09,21.40999984741211,21.440000534057614,21.209999084472656,21.34000015258789,57037443.0,-0.0009332924628490114,2.538454766865364,0.7777730682829653,82.96699035638032,82.92853787216067,-0.31415536781658204,-0.9983792281281545,-1.3449117552008616,-1.7510442584849812,29.552057567789813,0.23000144958495738,0.8016966307607056,0.8004998207092271,-0.5757729365656203,2.1767725779840745,0.11236344207180338,1.4886361993466508,-0.41292315152533376,76.31569701198119,-8.51179519663394,0.6881363786374239,6,-0.3099994659423828,-1.0299997329711914,-1.692500114440918,-1.5500001907348633,1.399999618530277,3,0.041569331900579876,1.3478347403512845,21.43000030517578,1.0000200774991468,21.3700008392334,-5.000069358949905,21.21999931335449,0.041569331900579876
2487,2005-06-10,21.559999465942386,21.63999938964844,21.5,21.549999237060547,87736102.0,0.007006054161574848,-1.545473461531857,0.1428610354223941,83.51059134815884,83.53890438165902,-0.39431689752441557,-1.0435785661969241,-1.4854358065018651,-1.8719632087855906,31.679717012898045,0.22999954223633168,0.824531659413779,0.8499994277954137,-0.49368004927429254,2.19367890486512,0.17815968926056058,1.5218391663302668,-0.4623381092329666,83.33333333333346,-0.7258476665595026,0.6718397385348528,6,-0.38999938964844105,-1.109999656677246,-1.842499732971195,-1.6999998092651403,1.3299999237060547,4,0.06818187648961849,2.538454766865364,21.40999984741211,1.3478347403512845,21.43000030517578,1.0000200774991468,21.3700008392334,0.06818187648961849
2488,2005-06-13,21.86000061035156,21.920000076293945,21.5,21.559999465942386,74412544.0,0.013914710196680335,1.0,29.999427808495213,84.80387527827173,84.51151001863343,-0.61473830575272,-1.206160507159101,-1.7732471382722466,-2.143398701617354,34.559612774277625,0.4200000762939453,0.836480002151287,1.0235005378723123,-0.2475586870271549,2.2945597627717795,0.3879709254225787,1.659030150322046,-0.6538716470543342,91.54938279896255,8.519458530271635,0.6355296124497336,6,-0.4900007247924769,-1.2700004577636683,-2.122500896453854,-1.990000724792477,1.2399997711181712,0,0.04894783462711971,-1.545473461531857,21.559999465942386,2.538454766865364,21.40999984741211,1.3478347403512845,21.43000030517578,0.04894783462711971
2489,2005-06-14,21.979999542236328,22.0,21.799999237060547,21.979999542236328,78155807.0,0.005489429484642594,8.999809269502194,0.0,84.42205468239345,85.24495821511677,-0.6073504877091054,-1.1828179688608742,-1.8790881453256745,-2.2343231848236513,37.63200351321512,0.20000076293945312,0.8457287852109339,1.0139994621276855,-0.16063433523835613,2.1886332594937272,0.4266825634446647,1.6013163608107064,-0.6310963563397607,97.46829941958724,14.738789768745661,0.5873168986830217,6,-0.4199991226196289,-1.3499994277954102,-2.2325000762939453,-2.0550003051757812,0.9300003051757812,1,0.033666960260676504,1.0,21.86000061035156,-1.545473461531857,21.559999465942386,2.538454766865364,21.40999984741211,0.033666960260676504
2490,2005-06-15,21.81999969482422,21.93000030517578,21.75,21.850000381469727,60850144.0,-0.007279338068440722,-1.117649698751248,-100.0,75.52079504566724,84.27482553144606,-0.3825451697709781,-0.9128927206938613,-1.7052081946783595,-2.044606739815343,40.325148897725335,0.22999954223632812,0.8378738849290883,0.7544996261596673,-0.3500074734557792,1.8590067257751137,0.20224607635194403,1.3067531759673905,-0.3408771461069655,77.21517764879717,-5.1481127160036095,0.5522535498077232,6,-0.25999927520751953,-1.1899995803833008,-2.072500228881836,-1.8950004577636719,0.9799995422363317,2,0.055453758420918264,8.999809269502194,21.979999542236328,1.0,21.86000061035156,-1.545473461531857,21.559999465942386,0.055453758420918264
2491,2005-06-16,21.8799991607666,21.920000076293945,21.68000030517578,21.88999938964844,48589328.0,0.002749746415285914,5.856979373859023,0.3333333333334518,76.14208479853784,82.94996641889502,-0.39118993509336875,-0.8768717828261288,-1.7667854663387637,-2.074398700567894,42.52601142350233,0.23999977111816406,0.8533858851051335,0.7249991416931145,-0.33591402450753094,1.78591230789376,0.19454255859279357,1.2554557247934355,-0.2967011217928004,75.99983215332031,-5.827475602699039,0.5304565831003218,6,-0.2999992370605469,-1.2499990463256836,-2.1324996948242188,-1.9549999237060547,1.0,3,0.05804389883345751,-1.117649698751248,21.81999969482422,8.999809269502194,21.979999542236328,1.0,21.86000061035156,0.05804389883345751
2492,2005-06-17,22.06999969482422,22.190000534057614,21.93000030517578,22.0,43399609.0,0.00868375417483147,-1.4762034514077773,-6.999809269499707,77.2946445930396,81.76417406788211,-0.49357192362607094,-0.9701195354793448,-1.9468395490999484,-2.231023847390162,44.35039421764241,0.3100013732910121,0.8370210926871522,0.8219996452331557,-0.21596567933085709,1.8599649697971685,0.3030169829511493,1.3409823075151621,-0.4033612636451771,82.60858748503881,2.098783484957977,0.5189826622820057,6,-0.36999988555908203,-1.3449993133544922,-2.2825002670288086,-2.145000457763672,1.2900009155273402,4,0.03352966838924387,5.856979373859023,21.8799991607666,-1.117649698751248,21.81999969482422,8.999809269502194,21.979999542236328,0.03352966838924387
2493,2005-06-20,21.299999237060547,21.540000915527344,21.25,21.399999618530273,27625850.0,-0.03488901080248996,-1.900025749353882,-1.42858310626703,60.15035060056341,78.85635421749893,0.3229293909826829,-0.12791879552063534,-1.1711217490769101,-1.4333833744744595,45.28006126833482,0.8199996948242188,0.7731710680783657,0.0019991874694831324,-0.9351314214332049,0.9391297963721712,-0.4665661169818627,0.47056449192082894,0.8900012969970668,5.319064750391128,-74.61441267045035,0.4685653044513443,6,0.40000057220458984,-0.5749988555908203,-1.5399994850158691,-1.375,2.020000457763672,0,0.07464789716148923,-1.4762034514077773,22.06999969482422,5.856979373859023,21.8799991607666,-1.117649698751248,21.81999969482422,0.07464789716148923
2494,2005-06-21,21.229999542236328,21.350000381469727,21.15999984741211,21.25,33420927.0,-0.0032863707667381004,-1.3750089407052428,0.20000381468271378,51.709398574380415,75.16897614193253,0.4145788377961708,0.004532619794826331,-1.0973897202206189,-1.337786173662682,45.79696056691023,0.1900005340576172,0.7079113028396016,-0.10750045776367045,-0.9546345023205625,0.7396335867932216,-0.5310674800421147,0.3160665645147738,0.9600009918212855,6.796082345555811,-67.68273831138546,0.4235670222784457,6,0.44500064849853516,-0.46999931335449574,-1.5374999046325684,-1.3050003051757812,2.0799999237060582,1,0.08808294298420027,-1.900025749353882,21.299999237060547,-1.4762034514077773,22.06999969482422,5.856979373859023,21.8799991607666,0.08808294298420027
2495,2005-06-22,21.229999542236328,21.309999465942386,21.049999237060547,21.149999618530273,59880634.0,0.0,1.1666706403134066,-3.999904634751097,48.636332898111206,71.3544586465693,0.42826150731043455,0.056246758340275704,-1.0893895308583126,-1.3106514260590707,45.78423323995202,0.2600002288818395,0.639950897247406,-0.13850040435790945,-0.9160610268147416,0.6390602180989227,-0.5272807155863255,0.2502799068705066,0.9188009643554658,15.789482490057589,-54.40028902018938,0.3887803112284153,6,0.3900003433227539,-0.399999618530277,-1.5374999046325684,-1.3050003051757812,2.3400001525878906,2,0.07913331801225332,-1.3750089407052428,21.229999542236328,-1.900025749353882,21.299999237060547,-1.4762034514077773,22.06999969482422,0.07913331801225332
2496,2005-06-23,21.479999542236328,21.479999542236328,21.200000762939453,21.239999771118164,64595975.0,0.011775789231772471,1.3333253860397842,3.0,56.410239690129224,68.3433084623438,0.21147392069549298,-0.15109438013800158,-1.3273522133106468,-1.5321068136181637,45.38445878291371,0.279998779296875,0.583728551572225,0.07949962615966655,-0.658134235976128,0.8171334882954611,-0.2893173049082307,0.4483165572275638,0.6028728881835903,37.7192821015613,-30.821455740978855,0.36881693106789726,6,0.1400003433227539,-0.5049991607666016,-1.794999599456787,-1.5550003051757812,1.9500007629394531,3,0.061452501068665955,1.1666706403134066,21.229999542236328,-1.3750089407052428,21.229999542236328,-1.900025749353882,21.299999237060547,0.061452501068665955
2497,2005-06-24,21.350000381469727,21.61000061035156,21.34000015258789,21.399999618530273,36468739.0,-0.006052102585523023,-6.714332425068019,-0.2083303530982524,52.674918761087014,64.77342440487882,0.34481281883568116,0.01927225167158042,-1.1698144194617939,-1.38121438729749,45.062763079203314,0.2700004577636683,0.5310995999018893,-0.0754995346069336,-0.7670261615019172,0.61602709228805,-0.4212628480544254,0.2702637788405582,0.670899657348631,53.57150155652924,-14.680485447512964,0.3457633134474915,6,0.26999950408935547,-0.22500038146972656,-1.6625008583068848,-1.4250011444091797,1.8899993896484375,4,0.07166270500982308,1.3333253860397842,21.479999542236328,1.1666706403134066,21.229999542236328,-1.3750089407052428,21.229999542236328,0.07166270500982308
2498,2005-06-27,21.100000381469727,21.32999992370605,21.0,21.280000686645508,42162464.0,-0.011709601664315783,1.3571525885558928,3.600061036087587,44.66401999927626,60.35586499564358,0.5315697873804908,0.29710644061170655,-0.8791388338935988,-1.113957813206298,44.25515492313924,0.35000038146972656,0.48106760586613717,-0.3334995269775405,-1.004783200503585,0.3377841465485041,-0.669141363740561,0.0021423097854800233,0.8626456092431631,16.393488756034817,-48.03820418185241,0.33564183676302156,6,0.49499988555908203,0.03499984741210582,-1.3225007057189941,-1.1750011444091797,2.6499996185302734,0,0.1071090136503785,-6.714332425068019,21.350000381469727,1.3333253860397842,21.479999542236328,1.1666706403134066,21.229999542236328,0.1071090136503785
2499,2005-06-28,21.479999542236328,21.51000022888184,21.170000076293945,21.200000762939453,41213450.0,0.018009438573296066,-1.0000000000000209,-1.5555461365659307,50.87718006719224,57.6176855535908,0.08178777609261445,-0.027601627364525427,-1.2144976895422488,-1.4706430942543527,43.81624095890797,0.4099998474121129,0.42332843719797353,0.01049966812133718,-0.5812139639203266,0.602213300163001,-0.28535714789949296,0.3063564841421673,0.4056347692195317,78.68837081321806,15.747166723759022,0.2958568160208311,6,0.11500072479248047,-0.24499893188476562,-1.7024998664855957,-1.5550003051757812,2.3400001525878906,1,0.08566108900374414,1.3571525885558928,21.100000381469727,-6.714332425068019,21.350000381469727,1.3333253860397842,21.479999542236328,0.08566108900374414
2500,2005-06-29,21.21999931335449,21.43000030517578,21.190000534057614,21.38999938964844,35953808.0,-0.012104293967539315,-1.0869759920387772,-0.6071457765667829,46.92555595540623,54.371404571020626,0.2768401989048108,0.250768732993226,-0.9113132213501558,-1.186209120972105,43.00199808266048,0.2899990081787145,0.3225549038549147,-0.25300054550171325,-0.8375415664873707,0.33154047548394416,-0.5452710559945402,0.03926996499111368,0.5947842531849012,36.065425119443304,-24.14367068520837,0.292270510492828,6,0.37500095367431996,0.08500099182129262,-1.3749995231628382,-1.2950000762939418,2.2800006866455114,2,0.09849199906771844,-1.0000000000000209,21.479999542236328,1.3571525885558928,21.100000381469727,-6.714332425068019,21.350000381469727,0.09849199906771844
2501,2005-06-30,21.309999465942386,21.31999969482422,21.1299991607666,21.229999542236328,24745718.0,0.004241289137613569,2.799996185317286,-0.4705875753121892,45.8745857967307,50.8802869269863,0.10893873810078247,0.17111689323933277,-0.9619957951617017,-1.2529201977107505,41.724379795669066,0.1900005340576172,0.21072100311169706,-0.16400032043456747,-0.7472903525618868,0.41928971169275187,-0.45564533649822536,0.12764469562909042,0.4396014152738523,50.81953373189671,-6.197459654567233,0.2916450160636595,6,-0.004999160766605115,0.12000083923339488,-1.3599991798400914,-1.3850002288818395,1.9300003051757777,3,0.10605350940969105,-1.0869759920387772,21.21999931335449,-1.0000000000000209,21.479999542236328,1.3571525885558928,21.100000381469727,0.10605350940969105
2502,2005-07-01,21.43000030517578,21.43000030517578,21.25,21.309999465942386,30039100.0,0.0056311986035091355,1.9999841055392196,1.5000119209402127,42.456130957958095,48.91426252225238,-0.12448397247244714,0.07463217053608417,-1.0430530233089712,-1.3509331178466866,40.51830167330965,0.18000030517578125,0.13109726109532005,-0.056499481201171875,-0.6237559908759742,0.5107570284736305,-0.3401277360385748,0.22712877363623107,0.2596325055431592,84.31374748959315,30.35682603933435,0.2836282548374019,7,-0.125,0.0,-1.322500228881836,-1.4100008010864258,2.229999542236328,4,0.09332711019686535,2.799996185317286,21.309999465942386,-1.0869759920387772,21.21999931335449,-1.0000000000000209,21.479999542236328,0.09332711019686535
2503,2005-07-04,21.93000030517578,21.959999084472656,21.56999969482422,21.6299991607666,60723741.0,0.023331777549216337,1.1666710818414459,2.499992052769684,49.22601789246804,48.63833133537322,-0.5875024955818517,-0.389414527457717,-1.5003978534580966,-1.8254951471602254,39.420471821224936,0.529998779296875,0.05059997659844839,0.40800046920776367,-0.17760221440961033,0.9936031528251377,0.11519912739907667,0.7008018110164507,-0.9300003051757812,96.38568890911138,45.95261522847354,0.2928013418086874,7,-0.4500007629394531,-0.4849996566772461,-1.7925004959106445,-1.9100008010864258,1.8899993896484375,0,0.0597354969317172,1.9999841055392196,21.43000030517578,2.799996185317286,21.309999465942386,-1.0869759920387772,21.21999931335449,0.0597354969317172
2504,2005-07-05,21.96999931335449,22.100000381469727,21.799999237060547,21.959999084472656,31105616.0,0.0018239401560458113,1.2222112334786202,0.03333396911377379,52.4115704354705,49.057802172857585,-0.5716039078884059,-0.40281072386607164,-1.4980093140758726,-1.841002386890068,38.34989119117066,0.3000011444091797,-0.05567177083544195,0.4179995536804171,-0.1956212477609327,1.0316203551217669,0.11118915295974219,0.724809954401092,-0.9507993316650349,86.59784489539054,37.918653145093856,0.3068104007206753,7,-0.41999912261962535,-0.5249986648559535,-1.7974996566772425,-1.9499998092651332,2.079999923706062,1,0.08101960592977964,1.1666710818414459,21.93000030517578,1.9999841055392196,21.43000030517578,2.799996185317286,21.309999465942386,0.08101960592977964
2505,2005-07-06,22.459999084472656,22.53000068664551,22.06999969482422,22.1200008392334,40062182.0,0.022303130925467096,-1.0909110613081956,33.99904634752305,58.19209161310552,49.255785719854956,-0.9708780229847171,-0.8555537700730653,-1.9345404687966266,-2.302454399127992,37.322958181439205,0.5600013732910227,-0.05817718484843226,0.8564993858337395,0.12451522573960006,1.588483545927879,0.49050730578667157,1.2224914658808075,-1.397567086791991,94.9998910087681,47.72035749648363,0.3659920800470692,7,-0.6949987411499023,-0.784998893737793,-2.214999198913574,-2.439999580383301,1.720001220703125,2,0.06055212225239037,1.2222112334786202,21.96999931335449,1.1666710818414459,21.93000030517578,1.9999841055392196,21.43000030517578,0.06055212225239037
2506,2005-07-07,22.299999237060547,22.46999931335449,21.299999237060547,22.459999084472656,83489611.0,-0.007123769097689858,11.999978807273818,-0.47059021525101397,53.276348322238825,49.3226112266496,-0.7625156024612352,-0.6592592520186749,-1.7169930727944127,-2.1172617781573706,35.58865843044788,1.1700000762939418,-0.026862805642522858,0.6519995689392104,-0.1364857637554593,1.44048490163388,0.25775690259187556,1.0462422352865453,-1.149513118041991,82.03114639041893,37.60034218051617,0.3942426663473353,7,-0.534998893737793,-0.534998893737793,-1.8999996185302734,-2.1999998092651367,1.8800010681152344,3,0.053811695246390956,-1.0909110613081956,22.459999084472656,1.2222112334786202,21.96999931335449,1.1666710818414459,21.93000030517578,0.053811695246390956
2507,2005-07-08,23.03000068664551,23.03000068664551,22.450000762939453,22.489999771118164,30243887.0,0.03273549213274274,1.1481442235691226,-3.375008940705265,74.9279797106436,52.68527341680152,-1.3735960402039602,-1.3423059751085837,-2.383968751553791,-2.82012451071326,33.73204038713132,0.7300014495849645,0.03727780897794375,1.3085009574890165,0.3087898497889867,2.3082120651890463,0.8086454036390016,1.8083565113390314,-1.79674369356934,100.0,48.53068846727021,0.4998555538500142,7,-0.9500007629394567,-1.0150003433227575,-2.5200004577636754,-2.8250007629394567,1.1499996185302699,4,0.009118501007880031,11.999978807273818,22.299999237060547,-1.0909110613081956,22.459999084472656,1.2222112334786202,21.96999931335449,0.009118501007880031
2508,2005-07-11,22.93000030517578,23.20000076293945,22.790000915527344,22.95000076293945,29610454.0,-0.004342178831445609,-1.7333392673219248,-0.0370378219528323,74.28572518484924,55.28622287431897,-1.1026686886293326,-1.220615343503404,-2.221127544154186,-2.6913753206920674,31.451771156827245,0.4099998474121058,0.06481654006360316,1.1550005912780748,0.018866601739279787,2.2911345808168697,0.5869335965086755,1.723067586047474,-1.6300010681152344,85.78946100378676,27.484987775015085,0.5680669947693976,7,-0.7650003433227539,-0.8299999237060547,-2.369999885559082,-2.7250003814697266,0.9300003051757777,0,0.031836002290482,1.1481442235691226,23.03000068664551,11.999978807273818,22.299999237060547,-1.0909110613081956,22.459999084472656,0.031836002290482
2509,2005-07-12,22.71999931335449,22.920000076293945,22.649999618530273,22.90999984741211,22836050.0,-0.009158351026008926,1.5714207863688794,9.499809269504059,70.08085408067092,57.85903377712616,-0.780336895595088,-1.00379815132111,-1.9491079279854482,-2.4498823653625728,28.823453711106623,0.2800006866455078,0.11371825337253583,0.9079996109008768,-0.30203922541996064,2.118038447221714,0.30298019274045984,1.5130190290612937,-1.2299999237060497,74.73678610005737,10.59780444439673,0.6050194181604183,7,-0.5549993515014613,-0.6199989318847621,-2.0549993515014613,-2.449999809265133,0.9800014495849609,1,0.048415511211004514,-1.7333392673219248,22.93000030517578,1.1481442235691226,23.03000068664551,11.999978807273818,22.299999237060547,0.048415511211004514
2510,2005-07-13,23.03000068664551,23.07999992370605,22.86000061035156,22.86000061035156,24799384.0,0.013644427053693065,-1.588226054370523,-0.8947347287055369,70.55703145909034,60.60152773961056,-0.9013786186089483,-1.2843506924591317,-2.19059781125355,-2.724034028573886,26.40322571754301,0.3600006103515625,0.2233184110111921,1.157500934600833,-0.16955982300371986,2.4845616922053857,0.4939705557985583,1.8210313134031075,-1.3690011596679703,91.05263474905371,22.59801456848173,0.6635303788022763,7,-0.8050003051757848,-0.9300003051757848,-2.302500724792484,-2.760001182556156,0.30999946594237926,2,0.04428999218426033,1.5714207863688794,22.71999931335449,-1.7333392673219248,22.93000030517578,1.1481442235691226,23.03000068664551,0.04428999218426033
2511,2005-07-14,23.149999618530273,23.21999931335449,22.95000076293945,22.96999931335449,26359037.0,0.005210548341596288,-1.4545612179430811,1.0588248493756007,73.9361464680589,64.09930724073288,-0.8190581973024216,-1.3748133784827061,-2.247660163397235,-2.8083988797863917,24.298679921730166,0.26999855041503906,0.2984942751101016,1.2139998435974135,-0.2308810160242487,2.6588807032190758,0.4915594137865824,1.9364402734082446,-1.3350999679565412,90.90911342800779,19.722075742021985,0.7224404298108318,7,-0.8900003433227539,-1.0399999618530273,-2.417499542236328,-2.875,0.7600002288818359,3,0.044492470998619416,-1.588226054370523,23.03000068664551,1.5714207863688794,22.71999931335449,-1.7333392673219248,22.93000030517578,0.044492470998619416
2512,2005-07-15,22.809999465942386,22.95000076293945,22.54999923706055,22.95000076293945,77451202.0,-0.014686831887277263,4.714254574188551,-0.7777836646462386,72.2077671153474,66.65283493216391,-0.29359364825807077,-1.0293047627656016,-1.8518899973765919,-2.438052403498954,21.330446893060397,0.600000381469723,0.41080669273091175,0.8369997024536175,-0.6593131564851404,2.3333125613923755,0.08884327298423855,1.5851561319229965,-0.8264878558349622,38.80599989182244,-37.6881128577557,0.7481564294693798,7,-0.5500001907348668,-0.6999998092651403,-2.069999217987064,-2.534999847412113,1.1599998474121023,4,0.06006141478779714,-1.4545612179430811,23.149999618530273,-1.588226054370523,23.03000068664551,1.5714207863688794,22.71999931335449,0.06006141478779714
2513,2005-07-18,22.88999938964844,22.979999542236328,22.729999542236328,22.88999938964844,21481730.0,0.0035072304068004545,1.777773068283075,-0.0,69.85913570854444,68.59145329583879,-0.24931514535469645,-1.037259081818835,-1.8695270939164708,-2.492680909265676,21.06475118302709,0.25,0.5349796634716171,0.837499618530277,-0.6771013466513942,2.352100583711948,0.08019913593944139,1.5948001011211126,-0.7581092551513677,50.74628565247027,-24.41811770272087,0.7573004825908348,7,-0.6300001144409215,-0.779999732971195,-2.0799994468689,-2.545000076293949,0.5600013732910085,0,0.05635652904869537,4.714254574188551,22.809999465942386,-1.4545612179430811,23.149999618530273,-1.588226054370523,23.03000068664551,0.05635652904869537
2514,2005-07-19,23.10000038146973,23.10000038146973,22.84000015258789,22.85000038146973,28897833.0,0.009174355501130327,1.080001831054716,100.0,76.8571288439845,70.66534632149201,-0.3153290006856757,-1.1594255021003583,-2.0108602110692146,-2.676789782374936,21.154655340856355,0.2600002288818395,0.6803544069646108,0.9540005683898976,-0.5775952380505629,2.485596374830358,0.1882026651696691,1.719798471610126,-0.8375371455097671,82.08971369846331,1.897779278717536,0.7657979032202296,7,-0.8400011062622106,-0.990000724792484,-2.120000362396244,-2.615000724792484,0.7600002288818288,1,0.032900442265424434,1.777773068283075,22.88999938964844,4.714254574188551,22.809999465942386,-1.4545612179430811,23.149999618530273,0.032900442265424434
2515,2005-07-20,22.90999984741211,23.290000915527344,22.8700008392334,23.020000457763672,29619466.0,-0.0082251312086572,-3.421085389603871,-0.44000244140625,72.22220161817138,72.77044113215118,-0.06122105718461768,-0.8823487300016453,-1.7491153262284058,-2.46748729482443,21.717973343908906,0.4200000762939453,0.772114296913724,0.6800000190734856,-0.8240997570093,2.1840997951562713,-0.07204986896790544,1.4320499071148767,-0.5326322821648048,48.64862078386671,-33.80222323114335,0.7520498880413924,7,-0.03999900817871094,-0.7649993896484375,-1.8149995803833008,-2.385000228881836,0.5799999237060547,2,0.03448279881226535,1.080001831054716,23.10000038146973,1.777773068283075,22.88999938964844,4.714254574188551,22.809999465942386,0.03448279881226535
2516,2005-07-21,22.79999923706055,23.020000457763672,22.649999618530273,23.020000457763672,33831924.0,-0.004801423443221209,2.3636253294492997,1.9999999999999678,69.0807439820295,72.12074827341627,0.1421073702383282,-0.7045070421997011,-1.5736169160275324,-2.339746117456553,21.727335335839264,0.37000083923339844,0.8548917143604378,0.5039994239807157,-0.977200700031915,1.9851995479933464,-0.2366006380255996,1.244599485987031,-0.29486300277404,33.7837071556343,-46.430837118139934,0.7406000620063151,7,0.12000083923339488,-0.6549987792968786,-1.7049989700317418,-2.274999618530277,0.40000152587889914,3,0.023684251473552242,-3.421085389603871,22.90999984741211,1.080001831054716,23.10000038146973,1.777773068283075,22.88999938964844,0.023684251473552242
2517,2005-07-22,22.8799991607666,22.940000534057614,22.61000061035156,22.65999984741211,21521933.0,0.0035087687010100232,-1.0625137836693608,-0.9999913302816086,64.9841906864942,71.08724444026572,0.04312740166821172,-0.6998899007955401,-1.5803585619879144,-2.405990630045366,21.417222090080866,0.3299999237060547,0.8825916696734559,0.5074994087219231,-0.9252290215111323,1.9402278389549785,-0.20886480639460459,1.2238636238384508,0.4100017547607422,39.7056513592661,-36.87447048534679,0.7163642151165283,7,0.04000091552734375,-0.7349987030029297,-1.7749991416931152,-2.354999542236328,0.5300006866455078,4,0.04501751417944533,2.3636253294492997,22.79999923706055,-3.421085389603871,22.90999984741211,1.080001831054716,23.10000038146973,0.04501751417944533
2518,2005-07-25,23.36000061035156,23.479999542236328,23.040000915527344,23.10000038146973,26776709.0,0.02097908510451507,-1.3157873602738557,1.1818229107964617,69.25206175571923,70.99515640415999,-0.4128830768292673,-1.0560403033220318,-1.972921327550047,-2.867868790028357,22.482369764566027,0.6000003814697266,0.9616087628926309,0.8745008468627908,-0.49054392437959393,2.2395456181051756,0.19197846124160023,1.5570232324839814,-0.75,86.20700238966926,10.444032957494159,0.6825223856211923,7,-0.34500122070312145,-1.1200008392333949,-2.1475005149841273,-2.740000724792477,0.0699996948242223,0,0.026112957494214273,-1.0625137836693608,22.8799991607666,2.3636253294492997,22.79999923706055,-3.421085389603871,22.90999984741211,0.026112957494214273
2519,2005-07-26,23.31999969482422,23.440000534057614,23.20000076293945,23.32999992370605,17120338.0,-0.0017123679144774862,1.086941378423941,-0.03846238491727455,63.607572397591916,70.22299428621572,-0.31158851152720146,-0.9181998690553961,-1.8460780039334423,-2.8083561512345163,23.19042512751032,0.23999977111816406,0.8952407487931637,0.7424999237060561,-0.5847036059195645,2.0697034533316767,0.0788981588932458,1.4061016885188664,-0.7099990844726598,81.60919036239676,7.937541962471585,0.6636017648128105,7,-0.30500030517578125,-1.0799999237060547,-2.107499599456787,-2.6999998092651367,0.6800003051757812,1,0.005574659940672522,-1.3157873602738557,23.36000061035156,-1.0625137836693608,22.8799991607666,2.3636253294492997,22.79999923706055,0.005574659940672522
2520,2005-07-27,23.309999465942386,23.40999984741211,23.170000076293945,23.29999923706055,15263209.0,-0.0004288262869940329,1.2857013106148765,-1.0000000000003553,66.77736863883473,69.42757452741303,-0.28797750855164495,-0.7837785860167514,-1.761745770665467,-2.7766285471272347,23.90858661250237,0.23999977111816406,0.8362058064327513,0.6279996871948264,-0.572203981590647,1.8282033559802997,0.027897852802087897,1.2281015215875648,-0.6825988769531328,80.45973735557894,7.521419336982731,0.6001018343927367,7,-0.29500007629394887,-1.0699996948242223,-2.0924992561340368,-2.6899995803833043,0.860000610351559,2,0.023595073230815222,1.086941378423941,23.31999969482422,-1.3157873602738557,23.36000061035156,-1.0625137836693608,22.8799991607666,0.023595073230815222
2521,2005-07-28,23.56999969482422,23.6200008392334,23.21999931335449,23.29999923706055,22442419.0,0.011154021228602318,1.1621543600635282,26.999427808506226,60.629873957625406,68.1411419543328,-0.5387955143579113,-0.9125720772903563,-1.9512420717427332,-3.006622402992182,24.973817488331925,0.4000015258789098,0.8127490399592396,0.7749999046325691,-0.30038017134316064,1.8503799806082988,0.23730986664470421,1.312689942620434,-0.9255471267700237,95.04939276454071,24.479404238260756,0.5376900379878646,7,-0.4549989700317383,-1.2599992752075195,-2.3449997901916504,-2.9499998092651367,0.5200004577636719,3,-0.0033941419067401446,1.2857013106148765,23.309999465942386,1.086941378423941,23.31999969482422,-1.3157873602738557,23.36000061035156,-0.0033941419067401446
2522,2005-07-29,23.43000030517578,23.75,23.31999969482422,23.649999618530273,24062754.0,-0.005939728106113651,1.0476201288822484,-0.8148108902358151,59.68990127644228,67.01122701743256,-0.3370439680095565,-0.6482935440323416,-1.744780437266364,-2.8376051247480305,25.894488155219264,0.43000030517578125,0.7596791102285181,0.5350005149841301,-0.3633140497791807,1.433315079747441,0.08584323260247473,0.9841577973657856,-0.7465258062744198,54.92956233008457,-13.148701823504972,0.4491572823816551,7,-0.25,-1.0550003051757812,-2.132500171661377,-2.810000419616699,0.5699996948242188,4,-0.009816454939845842,1.1621543600635282,23.56999969482422,1.2857013106148765,23.309999465942386,1.086941378423941,23.31999969482422,-0.009816454939845842
2523,2005-08-01,23.239999771118164,23.540000915527344,23.149999618530273,23.3799991607666,33475096.0,-0.008109284318517318,-1.4375104308227833,0.6363628482005843,60.15623835849155,65.15557251904445,-0.10300707195797898,-0.37431017281399903,-1.4920565914916004,-2.620674321274585,25.58629632684254,0.3900012969970703,0.6753007822569757,0.27950000762939453,-0.5065760664624008,1.06557608172119,-0.11353802941650315,0.6725380446752922,-0.49253374215088286,15.000015894561836,-50.07817514908654,0.3930380370458985,8,-0.05999946594238281,-0.8649997711181641,-1.867499828338623,-2.619999885559082,0.8500003814697266,0,0.007314977537358436,1.0476201288822484,23.43000030517578,1.1621543600635282,23.56999969482422,1.2857013106148765,23.309999465942386,0.007314977537358436
2524,2005-08-02,23.75,23.76000022888184,23.239999771118164,23.35000038146973,20857455.0,0.021944932612075307,1.4761922062115727,-2.857152588555833,63.043446712143556,64.13571086281915,-0.5711735385639436,-0.78433293847689,-1.936627393392783,-3.10242129366749,25.134597728914578,0.5200004577636754,0.6334423412063437,0.7005002021789544,-0.013111579681119423,1.4141119840390282,0.3436943112489175,1.0573060931089913,-0.9423819327707541,98.36061985641686,35.05743401571446,0.3568058909300367,8,-0.5649995803833008,-1.3050003051757812,-2.3849997520446777,-3.130000114440918,0.2600002288818395,1,-0.013473671361019735,-1.4375104308227833,23.239999771118164,1.0476201288822484,23.43000030517578,1.1621543600635282,23.56999969482422,-0.013473671361019735
2525,2005-08-03,23.81999969482422,23.88999938964844,23.71999931335449,23.78000068664551,21609671.0,0.0029473555715460176,-1.1249776485033383,0.09999761581192725,62.36160309904903,63.3891396535991,-0.5570999146847022,-0.7876014262063933,-1.944515694666542,-3.139322392229751,24.052179735565666,0.17000007629395242,0.6080200263084414,0.7024998664855957,-0.03343167344844389,1.4384314064196353,0.3345340965185777,1.0704656364526137,-0.9361910546627641,90.54057885471369,29.45995914525068,0.3679657699670195,8,-0.5699996948242188,-1.3100004196166992,-2.404999256134033,-3.1999998092651367,0.28000068664551137,2,0.007556687971532305,1.4761922062115727,23.75,-1.4375104308227833,23.239999771118164,1.0476201288822484,23.43000030517578,0.007556687971532305
2526,2005-08-04,23.5,23.76000022888184,23.46999931335449,23.71999931335449,19157551.0,-0.01343407636120797,-1.0714300311305762,-5.500119212245882,62.82526800332121,63.149259355468764,-0.14233047806378352,-0.3932534876634115,-1.5722571354142971,-2.788866555809406,24.83383974899419,0.3500003814697301,0.5305268181183536,0.3225001335144029,-0.32290083080064136,0.9679010978294471,-0.0002003486431192414,0.645200615671925,-0.5155722848898456,47.29736347632416,-15.915082017052988,0.32270048215752245,8,-0.034999847412109375,-0.9900007247924805,-2.049999713897705,-2.8350000381469727,0.7000007629394496,3,0.028510641544423176,-1.1249776485033383,23.81999969482422,1.4761922062115727,23.75,-1.4375104308227833,23.239999771118164,0.028510641544423176
2527,2005-08-05,23.239999771118164,23.5,23.229999542236328,23.35000038146973,21651833.0,-0.01106383952688661,-3.1538190674608995,0.5000043348968103,56.09755773375448,61.68764779747268,0.19456690565601065,-0.1230213636455737,-1.262264189492008,-2.5056804107830075,24.55599979398234,0.2700004577636719,0.47768581563531853,0.051999950408934126,-0.5901218074763257,0.694121708294194,-0.26906092853369756,0.3730608293515658,-0.16501488855418245,12.162186543908925,-50.453171283209024,0.32106087894263013,8,0.2799997329711914,-0.6700000762939453,-1.8724994659423828,-2.5749998092651367,0.7900009155273473,4,0.0365748876867924,-1.0714300311305762,23.5,-1.1249776485033383,23.81999969482422,1.4761922062115727,23.75,0.0365748876867924
2528,2005-08-08,23.65999984741211,23.65999984741211,23.290000915527344,23.309999465942386,15756161.0,0.018072292617485664,1.1142773063907008,-3.181803995006107,59.09088938691821,61.18579412962005,-0.19936882692890023,-0.5117661062596568,-1.6292617874543076,-2.898539532298411,24.125706400701734,0.4200000762939453,0.4594493617098152,0.43550004959106303,-0.22752284917514487,1.098522948357271,0.10398860020795908,0.767011498974167,-0.5035135141396836,65.15157645290836,4.7930656133341145,0.3315114493831045,8,-0.1400003433227539,-1.0650005340576172,-2.292499542236328,-2.9699993133544957,0.19000053405762074,0,0.01437025168134487,-3.1538190674608995,23.239999771118164,-1.0714300311305762,23.5,-1.1249776485033383,23.81999969482422,0.01437025168134487
2529,2005-08-09,23.81999969482422,23.90999984741211,23.65999984741211,23.70000076293945,17335030.0,0.006762461895349903,-1.4999904632932155,0.34285371741844733,64.91801535883143,60.979199320730785,-0.31400605687499805,-0.6167525264681295,-1.7275043124072162,-3.029394117582239,24.160702037912472,0.25,0.4694726893239647,0.5404998779296868,-0.12878038386169166,1.2097801397210652,0.20585974703399756,0.875140008825376,-0.5901620559141918,86.76468938280469,23.895331974681085,0.33464013089568895,8,-0.28999996185302734,-1.2150001525878906,-2.357499599456787,-3.104999542236328,0.220001220703125,1,0.011335031957298458,1.1142773063907008,23.65999984741211,-3.1538190674608995,23.239999771118164,-1.0714300311305762,23.5,0.011335031957298458
2530,2005-08-10,24.04999923706055,24.07999992370605,23.81999969482422,23.8700008392334,16900055.0,0.009655732375442039,1.166670640313476,1.4999999999999851,69.71607599064747,61.988777324399905,-0.4782956422810365,-0.8078364578641342,-1.9043733847547948,-3.2252619865016605,24.05762641906976,0.2600002288818324,0.42460765865218875,0.7194994926452658,-0.021352934630311182,1.4603519199208428,0.3490732790074773,1.0899257062830543,-0.7599983215332067,96.47050903746337,28.68596501447307,0.3704262136377876,8,-0.43499946594238637,-1.3599996566772496,-2.552498817443851,-3.33499908447266,0.2700004577636683,2,-0.0016631604759917984,-1.4999904632932155,23.81999969482422,1.1142773063907008,23.65999984741211,-3.1538190674608995,23.239999771118164,-0.0016631604759917984
2531,2005-08-11,24.18000030517578,24.29999923706055,24.059999465942386,24.10000038146973,17745729.0,0.005405449989158484,-1.9999642376054834,0.4444479766029533,70.18633356415003,63.15504757858965,-0.5729168133132667,-0.903013959434908,-1.9831512747838858,-3.3195498945166975,23.864082411521654,0.25,0.42029759527126487,0.798000526428222,-0.028293909665066508,1.6242949625215104,0.3848533083815795,1.2111477444748644,-0.7793995285034185,88.78514335422474,16.72801598102714,0.41314721804664334,8,-0.4550008773803711,-1.3800010681152344,-2.4600000381469727,-3.2950000762939453,0.5,3,-0.0033085162405447344,1.166670640313476,24.04999923706055,-1.4999904632932155,23.81999969482422,1.1142773063907008,23.65999984741211,-0.0033085162405447344
2532,2005-08-12,24.18000030517578,24.38999938964844,24.11000061035156,24.38999938964844,14676095.0,0.0,1.666666666666644,-2.624991059294918,64.96348891441312,63.689186529247614,-0.5088525295660524,-0.8380833830366505,-1.9273257947314875,-3.2834741673615895,24.678204992554758,0.2799987792968821,0.41038870751844314,0.729500484466552,-0.12383935888204078,1.5828403278151448,0.3028305627922556,1.1561704061408484,-0.6354957748413099,80.90914765673199,10.202279046052354,0.4266699216742964,8,-0.37000083923339844,-0.7600002288818359,-2.4149999618530273,-3.2950000762939453,0.7099990844726598,4,0.0008271487804483169,-1.9999642376054834,24.18000030517578,1.166670640313476,24.04999923706055,-1.4999904632932155,23.81999969482422,0.0008271487804483169
2533,2005-08-15,24.18000030517578,24.18000030517578,24.18000030517578,24.18000030517578,0.0,0.0,1.0,-0.0,65.92593272853921,64.00946275329157,-0.4039731673157547,-0.776285068539778,-1.8716387990831862,-3.247032192299205,25.487793503529293,0.0,0.4125238079426481,0.6650004386901855,-0.2048092591517019,1.534810136532073,0.23009558976924183,1.0999052876111293,-0.48330670016479615,71.23298408799903,1.8264845939471996,0.43490484892094294,8,-0.37000083923339844,-0.7100009918212855,-2.132500171661377,-3.0450000762939453,0.7199993133544922,0,-0.006203458090865421,1.666666666666644,24.18000030517578,-1.9999642376054834,24.18000030517578,1.166670640313476,24.04999923706055,-0.006203458090865421
2534,2005-08-16,23.86000061035156,24.15999984741211,23.76000022888184,24.15999984741211,15614188.0,-0.013234064962179715,1.6666709052299395,-100.0,59.13623093998051,63.65108806895063,-0.0745708861798029,-0.4178522092629393,-1.5033581251614443,-2.893997410145584,25.722700071008564,0.42000007629394176,0.42218187883063507,0.30700073242187287,-0.5528184955794373,1.166819960423183,-0.12290888157878044,0.7369103464225262,0.5299987792968821,15.873097568580258,-49.981588618523595,0.4299096140006547,8,-0.050001144409176135,-0.3900012969970632,-1.727500438690182,-2.6400003433227504,0.8999996185302805,1,-0.00041912106563357643,1.0,24.18000030517578,1.666666666666644,24.18000030517578,-1.9999642376054834,24.18000030517578,-0.00041912106563357643
2535,2005-08-17,23.70000076293945,23.82999992370605,23.54999923706055,23.790000915527344,15855997.0,-0.006705777171803318,2.2941612063549592,0.30000127156899725,52.23369544556577,62.474246673644465,0.07444581086534185,-0.20620512488932619,-1.297875319707476,-2.701557487980107,25.4791230979976,0.3100013732910085,0.44446347535058095,0.1075008392333956,-0.6988657218703729,0.9138674003371641,-0.2956824413184904,0.5106841197852816,0.6773986434936603,17.857321265570157,-42.47426054665508,0.40318328055188446,8,0.10999870300293324,-0.23000144958495383,-1.5675005912780726,-2.470000267028805,0.929998397827152,2,0.014345997537669408,1.6666709052299395,23.86000061035156,1.0,24.18000030517578,1.666666666666644,24.18000030517578,0.014345997537669408
2536,2005-08-18,23.34000015258789,23.53000068664551,23.28000068664551,23.520000457763672,16363922.0,-0.01518989868196563,1.4999904632931267,1.999999999999921,48.562298372599514,61.636995633516136,0.45747169417744615,0.2069349421474982,-0.8949924566135081,-2.3124775717792616,25.548242044344267,0.4200000762939382,0.40851419436782166,-0.27949981689453196,-1.0063817146725675,0.4473820808835036,-0.6429407657835498,0.08394113199448583,1.0043032470703182,5.405363608088909,-53.312364712886016,0.36344094888901707,8,0.4949998855590856,0.12999916076660512,-1.177499771118164,-2.109999656677246,1.129999160766598,3,0.04198798354025146,2.2941612063549592,23.70000076293945,1.6666709052299395,23.86000061035156,1.0,24.18000030517578,0.04198798354025146
2537,2005-08-19,23.90999984741211,23.90999984741211,23.399999618530273,23.40999984741211,20942169.0,0.024421580595449077,1.0400009155273438,-2.7777730682829653,59.54416000860753,61.68735903592606,-0.008374485315368219,-0.2971797512550509,-1.4194379891511382,-2.854259003630517,25.970850839319592,0.5699996948242188,0.38247545793030824,0.2389998435974121,-0.4089411552628164,0.8869408424576406,-0.08497065583270214,0.5629703430275264,0.37044538946533834,69.99993642168518,5.514593574425717,0.32397049943011436,8,-0.07499980926513317,-0.44000053405761363,-1.7250003814697266,-2.6700000762939453,0.8500003814697301,4,0.03220411805427137,1.4999904632931267,23.34000015258789,2.2941612063549592,23.70000076293945,1.6666709052299395,23.86000061035156,0.03220411805427137
2538,2005-08-22,23.96999931335449,24.1200008392334,23.93000030517578,23.93000030517578,13088635.0,0.0025093879684350284,-8.50026226694006,0.07999801635741477,53.59476064952084,60.42921962378043,-0.022100208463694315,-0.3258426044420304,-1.4419182788499292,-2.8858838606789554,25.672919826073088,0.21000099182128906,0.3812954784436364,0.2684993743896449,-0.3752161314220679,0.9122148802013577,-0.0533583785162115,0.5903571272955013,0.2504192505090437,78.40900962995184,17.456480475639218,0.32185775290585655,8,-0.13499927520751243,-0.46999931335448863,-1.7849998474121058,-2.7299995422363246,0.8299999237060618,0,0.0383813142531626,1.0400009155273438,23.90999984741211,1.4999904632931267,23.34000015258789,2.2941612063549592,23.70000076293945,0.0383813142531626
2539,2005-08-23,23.45000076293945,23.88999938964844,23.45000076293945,23.86000061035156,23598494.0,-0.02169372404300951,-1.1463355632263392,-10.250250345716422,44.72935742426295,57.65291756084882,0.4915905643862324,0.2154404087762707,-0.8935379327395516,-2.340086727797477,24.986408330025593,0.5199985504150391,0.4115683032202284,-0.2579992294311566,-0.887973369983655,0.37197491112134173,-0.5729862997074058,0.05698784084509256,0.7139927282910001,20.23810064441048,-35.44447480447115,0.3149870702762496,8,0.38499927520752664,0.04999923706055043,-1.2650012969970668,-2.2100009918212855,1.4399986267089915,1,0.06183363788552243,-8.50026226694006,23.96999931335449,1.0400009155273438,23.90999984741211,1.4999904632931267,23.34000015258789,0.06183363788552243
2540,2005-08-24,23.86000061035156,23.8700008392334,23.3799991607666,23.399999618530273,28118369.0,0.017484001453001108,1.0416674945064552,-1.121954056141191,55.00001059638574,55.96554834220834,0.05789321266291125,-0.15941534625298104,-1.264648516806723,-2.7210032812150082,24.29333840266825,0.4900016784667969,0.4102682143276475,0.1245005607604952,-0.47981635509879084,0.7288174766197812,-0.17765789716914782,0.4266590186901382,0.2600002288818395,69.04759742235449,11.796069085675597,0.30215845792964324,8,-0.02500057220458274,-0.36000061035155895,-1.6750011444091761,-2.620000839233395,1.0999984741210973,2,0.0377200165761864,-1.1463355632263392,23.45000076293945,-8.50026226694006,23.96999931335449,1.0400009155273438,23.90999984741211,0.0377200165761864
2541,2005-08-25,23.489999771118164,23.93000030517578,23.489999771118164,23.739999771118164,26426878.0,-0.015507159671776072,-2.5200042724609375,-0.5434770890605541,53.36927306864195,54.677302137122666,0.3572981694482813,0.2153246037607346,-0.8611903019904474,-2.331918644520332,23.275116106918354,0.4400005340576172,0.366109739912563,-0.24150028228759624,-0.8514623104728969,0.3684617458977044,-0.5464812963802466,0.06348073180505409,0.5796010589599625,14.86491362823282,-46.10356023100401,0.30498101409265055,8,0.24000072479248047,0.010000228881835938,-0.9824991226196289,-2.214999198913574,1.2199993133544922,3,0.04853126440001532,1.0416674945064552,23.86000061035156,-1.1463355632263392,23.45000076293945,-8.50026226694006,23.96999931335449,0.04853126440001532
2542,2005-08-26,23.20000076293945,23.78000068664551,23.20000076293945,23.5,20594363.0,-0.012345636909510738,-2.866675991505875,1.1999969482422017,43.57542822131644,52.19391274743124,0.5516802520940907,0.5135385237020103,-0.5465391356597813,-2.019697969191604,21.913967109672615,0.5799999237060618,0.2723729316046537,-0.5199993133544965,-1.1617402626142166,0.12174163590522369,-0.8408697879843565,-0.19912883872463638,0.8222240585327185,0.0,-57.94265274331842,0.3208704746298606,8,0.4799995422363317,0.2999992370605504,-0.667500495910641,-1.9250001907348597,1.5699996948242223,4,0.05474131502804869,-2.5200042724609375,23.489999771118164,1.0416674945064552,23.86000061035156,-1.1463355632263392,23.45000076293945,0.05474131502804869
2543,2005-08-29,23.40999984741211,23.5,23.26000022888184,23.26000022888184,19273802.0,0.009051684377878066,-2.20000508627606,-0.49999999999998224,44.352614908646856,50.551288743949726,0.24693839436032405,0.3340556382240578,-0.7041143661699962,-2.2037932622532708,20.96505686495679,0.2999992370605504,0.16368534606069218,-0.3185002326965325,-0.937574960935649,0.300574495542584,-0.6280375968160925,-0.008962868576972483,0.5464470493774414,28.767015912000975,-24.47523155490519,0.3095373641195589,8,0.2500009536743164,0.30500030517578125,-0.8774995803833008,-2.1349992752075195,0.7299995422363317,0,0.05766768006275602,-2.866675991505875,23.20000076293945,-2.5200042724609375,23.489999771118164,1.0416674945064552,23.86000061035156,0.05766768006275602
2544,2005-08-30,23.43000030517578,23.5,23.21999931335449,23.5,20134781.0,0.000854355313713695,7.000054495912908,-0.46666581895401843,40.93568327733973,49.29595405859128,0.1782754692115418,0.3044623489262577,-0.6681210519614069,-2.198149316625525,19.64721798412444,0.28000068664551137,0.07766260129578484,-0.2824997901916504,-0.9156164078323599,0.3506168274490591,-0.5990580990120051,0.03405851862870435,0.46593090090576084,31.506806364800582,-15.595369013947021,0.3165583088203539,8,0.23000049591064453,0.3399991989135742,-0.8025007247924805,-2.060000419616699,-0.09000015258789062,1,0.05847199803843495,-2.20000508627606,23.40999984741211,-2.866675991505875,23.20000076293945,-2.5200042724609375,23.489999771118164,0.05847199803843495
2545,2005-08-31,24.0,24.0,23.53000068664551,23.53000068664551,28219810.0,0.024327771549294663,-1.000000000000015,-6.714305177111666,47.66838789376159,49.196630672053736,-0.38520225182437073,-0.26494459484285926,-1.1743490582786897,-2.736854024657948,18.24453053600903,0.5699996948242188,-0.003689169559741856,0.27849988937378,-0.3660650998885515,0.9230648786361115,-0.04378260525738398,0.600782384004944,-0.7999992370605504,100.0,55.76747887409657,0.32228249463116504,8,-0.3399991989135742,-0.23000049591064453,-1.3725004196166992,-2.630000114440918,-1.0300006866455114,2,0.0370833079020183,7.000054495912908,23.43000030517578,-2.20000508627606,23.40999984741211,-2.866675991505875,23.20000076293945,0.0370833079020183
2546,2005-09-01,24.170000076293945,24.239999771118164,23.93000030517578,24.01000022888184,24667683.0,0.007083336512247795,1.0666683620919852,0.34042570460401667,49.87592758506285,48.122382624993215,-0.4750410216281935,-0.4028295881900341,-1.2853466765308568,-2.8737738336974417,17.630782668627976,0.3099994659423828,-0.04164897841512527,0.41499996185302734,-0.25040043769329046,1.0804003613993451,0.08229976207986667,0.747700161626188,-0.9539993286132855,93.26925369411603,51.45877569732873,0.33270019977315896,9,-0.4499998092651367,-0.40000057220458984,-1.5425004959106445,-2.765000343322754,-1.3400001525878942,3,0.03268510573789962,-1.000000000000015,24.0,7.000054495912908,23.43000030517578,-2.20000508627606,23.40999984741211,0.03268510573789962
2547,2005-09-02,24.09000015258789,24.34000015258789,24.01000022888184,24.13999938964844,20795259.0,-0.003309885124266887,-2.1428701180745504,-0.31249552964740773,48.90510677912143,47.60130997272661,-0.40993160221335145,-0.2697130280825384,-1.1418664953287099,-2.752520076338996,17.677983597134244,0.32999992370605113,-0.04412848230815669,0.29250001907348633,-0.34227697038840077,0.9272770085353734,-0.024888475657455444,0.6098885138044281,-0.8330394439697315,77.67858815435214,37.954443050085466,0.3173884947309433,9,-0.31999969482421875,-0.32000064849853516,-1.3774995803833008,-2.5450000762939453,-1.1300010681152344,4,0.025736775755817565,1.0666683620919852,24.170000076293945,-1.000000000000015,24.0,7.000054495912908,23.43000030517578,0.025736775755817565
2548,2005-09-05,24.0,24.170000076293945,23.90999984741211,23.989999771118164,33908905.0,-0.003735996347771775,-2.058824849375624,-0.20000762951093415,51.80411712308704,48.38739438370706,-0.3522736579882846,-0.16119968154986708,-0.9800635892120937,-2.61370639545072,17.357134200162523,0.26000022888183594,-0.0055109842798870545,0.18549985885620046,-0.4519776597937373,0.8229773775061382,-0.1332389004687684,0.5042386181811693,-0.6780569247436574,69.64286626601032,25.79044158525337,0.3187387593249697,9,-0.22999954223632812,-0.23000049591064453,-1.2224998474121094,-2.244999885559082,-0.7999992370605504,0,0.03208335240681959,-2.1428701180745504,24.09000015258789,1.0666683620919852,24.170000076293945,-1.000000000000015,24.0,0.03208335240681959
2549,2005-09-06,24.09000015258789,24.10000038146973,23.79999923706055,23.93000030517578,39970382.0,0.00375000635782885,2.3333403975754203,15.999618539004388,55.118105505983415,48.40051604032903,-0.3821275534075994,-0.24236090654047615,-1.0079851443638397,-2.6545128092284678,16.50414289050991,0.3000011444091797,-0.05326097935418517,0.2619999885559068,-0.38729412792829976,0.9112941050401133,-0.06264706968619649,0.58664704679801,-0.706973652691655,69.1357821194188,21.086554656509563,0.3246470582421038,9,-0.31999969482421875,-0.2950000762939453,-1.3125,-2.185000419616699,-1.0900001525878906,1,0.0020755183372291874,-2.058824849375624,24.0,-2.1428701180745504,24.09000015258789,1.0666683620919852,24.170000076293945,0.0020755183372291874
2550,2005-09-07,24.01000022888184,24.170000076293945,23.8799991607666,24.09000015258789,36789604.0,-0.003320876845135934,1.4166766007836031,-0.4999999999999778,59.49009447597853,49.08060730781087,-0.3113548673922928,-0.1744556883920616,-0.857174436260081,-2.524965567529783,15.383425505101478,0.29000091552734375,-0.08190203180669897,0.18400001525879262,-0.46265599436656757,0.8306560248841528,-0.13932798955388748,0.5073280200714727,-0.5695553098241035,38.88900662625946,-13.953156276218671,0.32332800481268087,9,-0.23999977111816762,-0.21500015258789418,-1.1950001716613805,-2.090000152587894,-1.5799999237060582,2,-0.02790504247842529,2.3333403975754203,24.09000015258789,-2.058824849375624,24.0,-2.1428701180745504,24.09000015258789,-0.02790504247842529
2551,2005-09-08,24.10000038146973,24.1299991607666,23.8799991607666,23.920000076293945,47344951.0,0.0037484444702182707,1.0833518771656547,-2.250005960470306,53.114765580394256,50.140533681041745,-0.34165552815561284,-0.28538855416931597,-0.8767594476529936,-2.5672661331129625,13.869989864438088,0.25,-0.03163979842686615,0.2780001640319867,-0.36037260332640386,0.9163729313903772,-0.04118621964720859,0.597186547711182,-0.6055821484001846,55.55567329292623,4.682106403741557,0.3191863836791953,9,-0.3200006484985387,-0.3050003051757848,-1.2200007438659703,-2.0150003433227575,-1.7299995422363317,3,-0.046888010382941325,1.4166766007836031,24.01000022888184,2.3333403975754203,24.09000015258789,-2.058824849375624,24.0,-0.046888010382941325
2552,2005-09-09,24.20000076293945,24.270000457763672,24.020000457763672,24.209999084472656,19608904.0,0.004149393356300823,2.8461222453710495,-0.055546136565949214,53.72170841746146,51.181544070910036,-0.318368322009718,-0.4045554952844448,-0.9075994446719129,-2.6197785452894955,12.24400121502757,0.25,-0.05271662149767309,0.3770005226135211,-0.2637916436539669,1.0177926888810092,0.05660443947977711,0.6973966057472651,-0.6548476146988023,85.10648659177889,36.15796028825595,0.3203960831337439,9,-0.42000102996825817,-0.40500068664550426,-1.2125010490417445,-2.045001029968258,-1.4000015258788991,4,-0.056611603142238565,1.0833518771656547,24.10000038146973,1.4166766007836031,24.01000022888184,2.3333403975754203,24.09000015258789,-0.056611603142238565
2553,2005-09-12,24.03000068664551,24.35000038146973,24.03000068664551,24.35000038146973,14259581.0,-0.0070247963196051755,1.0,32.00534147270896,60.58394109772814,53.364683828730975,-0.05718603788951526,-0.2596832984948634,-0.6851074229086827,-2.404233980430675,10.587166823326008,0.31999969482421875,-0.042098217043086805,0.2145004272460973,-0.4120514559094204,0.841052310401615,-0.09877551433165976,0.5277763688238544,-0.4371567181440277,41.81835836578709,-10.317283032567786,0.31327594157775884,9,-0.09000015258789062,-0.23500061035156605,-0.9850010871887243,-1.75000095367432,-1.6700000762939524,0,-0.04452773914265851,2.8461222453710495,24.20000076293945,1.0833518771656547,24.10000038146973,1.4166766007836031,24.01000022888184,-0.04452773914265851
2554,2005-09-13,23.85000038146973,23.979999542236328,23.670000076293945,23.979999542236328,21852268.0,-0.007490649189861087,3.7692533415496574,0.4062477648236782,49.80079227151537,53.60161764848139,0.21082734207598008,-0.08481932995031016,-0.45491400620209177,-2.1800718482943573,9.708881425627784,0.36000061035156605,0.03517742592594786,0.03500013351440856,-0.5914181684324298,0.6614184354612469,-0.2782090174590124,0.3482092844878295,-0.1965838999307863,26.470621234390983,-22.553946114649563,0.3132091509734194,9,0.15999984741210582,-0.0550003051757848,-0.7925009727478063,-1.5700006484985387,-2.180000305175785,1,-0.027253652332655642,1.0,24.03000068664551,2.8461222453710495,24.20000076293945,1.0833518771656547,24.10000038146973,-0.027253652332655642
2555,2005-09-14,24.040000915527344,24.10000038146973,23.8700008392334,23.899999618530273,17986847.0,0.007966479287993433,-1.3000085831179962,-1.0769400061622725,61.8026000518996,54.92680347812991,0.030282138646089862,-0.261446369901563,-0.6072753066548842,-2.3221219808897864,9.411094548008156,0.25,0.10537655752711572,0.20800065994262695,-0.42370878134093815,0.839710101226192,-0.10785406069915737,0.5238553805844113,-0.37000083923339844,54.41186370317153,1.0222809077322452,0.3158547206417828,9,-0.030000686645507812,-0.24500083923339844,-0.972501277923584,-1.7350006103515625,-2.240001678466797,2,-0.04326126771715766,3.7692533415496574,23.85000038146973,1.0,24.03000068664551,2.8461222453710495,24.20000076293945,-0.04326126771715766
2556,2005-09-15,24.31999969482422,24.43000030517578,24.06999969482422,24.1299991607666,21048110.0,0.0116472033541406,-1.322588584191129,1.357134098990477,74.13791118988999,57.73044841265976,-0.2527845877164552,-0.4893508893529628,-0.8404471401513476,-2.5496602808639075,9.9710658997007,0.3899993896484375,0.20150530589430815,0.43899946212768626,-0.18399488315244028,1.0619938074078128,0.127502289487623,0.7504966347677495,-0.6499996185302734,85.52623983897966,24.334678677728846,0.31149717264006316,9,-0.26999950408935547,-0.5049991607666016,-1.1675000190734863,-1.9299993515014648,-2.60000038146973,3,-0.07771379166796066,-1.3000085831179962,24.040000915527344,3.7692533415496574,23.85000038146973,1.0,24.03000068664551,-0.07771379166796066
2557,2005-09-16,24.68000030517578,24.739999771118164,24.46999931335449,24.489999771118164,49278804.0,0.014802656861388819,-1.3478152703027273,1.0,75.70849858531966,60.386490797352266,-0.5814366756485185,-0.8313299484622689,-1.1720058251085845,-2.856650183147135,10.035420589795532,0.4200000762939453,0.2425315341535743,0.7605000495910659,0.04209620690811988,1.4789038922740119,0.4012981282495929,1.1197019709325389,-0.9340002059936516,94.39257167711253,27.89745230632745,0.3592019213414733,9,-0.47500038146972656,-0.7100000381469727,-1.4175009727478027,-2.1200008392333984,-2.9200000762939418,4,-0.09359803230869246,-1.322588584191129,24.31999969482422,-1.3000085831179962,24.040000915527344,3.7692533415496574,23.85000038146973,-0.09359803230869246
2558,2005-09-19,24.88999938964844,24.989999771118164,24.53000068664551,24.60000038146973,17992102.0,0.008508876899349982,-1.139538597339444,1.526306279174823,77.44359338766672,62.86710056198375,-0.7285250453984418,-1.0212299729326837,-1.3473125611814645,-3.01203892508342,9.883777841683147,0.4599990844726527,0.268442001483411,0.9244991302490284,0.08488859485005662,1.7641096656480002,0.5046938625495407,1.344304397948516,-1.0247193298339887,92.42421177354592,20.615026723295387,0.419805267699486,9,-0.5599994659423864,-0.7949991226196325,-1.274999618530277,-2.1949996948242223,-3.159999847412113,0,-0.08396947383844078,-1.3478152703027273,24.68000030517578,-1.322588584191129,24.31999969482422,-1.3000085831179962,24.040000915527344,-0.08396947383844078
2559,2005-09-20,24.899999618530273,25.18000030517578,24.76000022888184,25.04999923706055,39740010.0,0.000401776983811164,1.0487720914220677,-0.5172418329025464,71.42855845341323,64.19359655947649,-0.6834118014743957,-0.9665875578812368,-1.3150189616541432,-2.966656570460639,10.892043548830165,0.42000007629394176,0.30871092877489303,0.8619994163513169,-0.038400176844753275,1.7623990095473872,0.41179961975328183,1.312199212949352,-0.8772587991333012,78.62589306904168,9.953759684707023,0.45019979659803533,9,-0.47499942779541016,-0.7099990844726562,-1.260000228881836,-2.2049999237060547,-2.6999988555908203,1,-0.10200799385910342,-1.139538597339444,24.88999938964844,-1.3478152703027273,24.68000030517578,-1.322588584191129,24.31999969482422,-0.10200799385910342
2560,2005-09-21,24.76000022888184,25.149999618530273,24.709999084472656,24.899999618530273,50837309.0,-0.005622465533864807,-2.666645474052293,0.9333316379079689,64.25121351619337,65.43097966345417,-0.4758807982921667,-0.7965445823844739,-1.1434743414267068,-2.770728056293411,12.04723328088181,0.4400005340576172,0.34208394015498556,0.6770000457763707,-0.27445507233780475,1.6284551638905462,0.201272486719283,1.1527276048334585,-0.5520978917602584,62.16217609457727,-3.2581948729524512,0.4757275590570875,9,-0.3350000381469762,-0.5699996948242223,-1.120000839233402,-2.0650005340576207,-3.10000038146973,2,-0.12479806639837976,1.0487720914220677,24.899999618530273,-1.139538597339444,24.88999938964844,-1.3478152703027273,24.68000030517578,-0.12479806639837976
2561,2005-09-22,24.6299991607666,24.93000030517578,24.559999465942386,24.88999938964844,30279250.0,-0.005250446967427491,1.1764623385074318,1.8571525885559308,62.73582062292915,66.43254768628391,-0.2936764010455626,-0.6079273436540902,-0.9866567882810671,-2.5891374723324176,12.995374191106126,0.3700008392333949,0.35340275441255997,0.4899990081787102,-0.44837539370295687,1.4283734100603773,0.02081180723787668,0.9591862091195438,-0.26656114875634884,22.53515829628375,-39.627139684406515,0.4691872009408332,9,-0.20499897003173828,-0.4399986267089844,-0.9899997711181641,-1.9349994659423828,-2.719999313354492,3,-0.11490052862908717,-2.666645474052293,24.76000022888184,1.0487720914220677,24.899999618530273,-1.139538597339444,24.88999938964844,-0.11490052862908717
2562,2005-09-23,24.46999931335449,24.68000030517578,24.239999771118164,24.60000038146973,23363845.0,-0.00649613694128659,2.034476861961011,0.5000036679749316,60.7305753136891,66.44884037694624,-0.10208489540154275,-0.36670516847435053,-0.7901858721221622,-2.3801901749581376,13.956530971006325,0.4400005340576172,0.35196900038200596,0.26649923324584535,-0.5704440445494043,1.103442511041095,-0.1519724056517795,0.6849708721434702,0.7100009918212926,24.468022506700702,-35.23001052186305,0.41847163889762506,9,-0.044999122619625354,-0.27999877929687145,-0.8174996376037527,-1.7749996185302699,-2.1099987030029297,4,-0.11238251234846541,1.1764623385074318,24.6299991607666,-2.666645474052293,24.76000022888184,1.0487720914220677,24.899999618530273,-0.11238251234846541
2563,2005-09-26,24.76000022888184,24.76000022888184,24.45000076293945,24.489999771118164,21573115.0,0.01185128417102499,1.2962884471382676,-2.0769095337303636,64.01673039122986,68.02838905691452,-0.31027432795406895,-0.5801250612725468,-1.0421729597241551,-2.6168249536370425,15.022623177933356,0.3099994659423899,0.38363710832231845,0.4890001296997113,-0.29453793016496377,1.2725381895643864,0.09723109976737376,0.8807691596320488,0.401200065612791,55.319166205048354,-3.0534836980689803,0.3917690299323377,9,-0.23499965667724965,-0.5699996948242223,-1.1075005531311035,-2.0650005340576207,-2.590000152587894,0,-0.12116316527738091,2.034476861961011,24.46999931335449,1.1764623385074318,24.6299991607666,-2.666645474052293,24.76000022888184,-0.12116316527738091
2564,2005-09-27,24.79999923706055,25.020000457763672,24.75,24.85000038146973,19388516.0,0.001615468812962817,-2.600015258827697,-0.18518910976419317,66.80848680723693,68.58459869639644,-0.2250062830117443,-0.5399059302201046,-1.0496795806292418,-2.60140607844502,16.22668748113511,0.2700004577636719,0.40998001061452527,0.4604991912841818,-0.24956249086337579,1.1705608734317394,0.1054683502104048,0.8155300323579588,0.34277704696654965,61.53841316951131,0.6722470238069675,0.3550308410737781,9,-0.17499923706055043,-0.6099987030029332,-1.132499217987064,-2.1049995422363317,-2.449998855590824,1,-0.12379031408341679,1.2962884471382676,24.76000022888184,2.034476861961011,24.46999931335449,1.1764623385074318,24.6299991607666,-0.12379031408341679
2565,2005-09-28,24.88999938964844,25.0,24.71999931335449,24.940000534057614,22380623.0,0.003629038522444672,2.2941242468781624,0.9999999999998579,66.80848680723693,67.770218209435,-0.20311397388234553,-0.5900637213265902,-1.0993463914431878,-2.632986347076155,16.9418774240231,0.28000068664551137,0.433755876844895,0.5059993743896527,-0.2257002138079045,1.23769896258721,0.1401495802908741,0.8718491684884313,0.23472136412048172,83.33321106750343,20.894961794477844,0.36584979409877877,9,-0.1799993515014684,-0.6999988555908239,-1.2224993705749547,-2.1949996948242223,-2.180000305175785,2,-0.10807547981812071,-2.600015258827697,24.79999923706055,1.2962884471382676,24.76000022888184,2.034476861961011,24.46999931335449,-0.10807547981812071
2566,2005-09-29,24.959999084472656,25.0,24.809999465942386,24.95000076293945,23379867.0,0.002812362255554257,3.2222269317169556,-0.19996185390053814,66.37927632552535,66.73363795834675,-0.1930878691972282,-0.6301523226863139,-1.1238215647919532,-2.6467594344043732,17.263037585428183,0.19000053405761363,0.5162763405638628,0.5364991188049331,-0.23097786829561073,1.3039761059054769,0.15276062525466116,0.920237612355205,0.14702724964325142,92.30752301654258,31.38433593164151,0.383738493550271,9,-0.2499990463256836,-0.7699985504150391,-1.29249906539917,-2.2649993896484375,-2.339998245239258,3,-0.13221151274454335,2.2941242468781624,24.88999938964844,-2.600015258827697,24.79999923706055,1.2962884471382676,24.76000022888184,-0.13221151274454335
2567,2005-09-30,24.709999084472656,25.04999923706055,24.68000030517578,25.04999923706055,22298346.0,-0.010016026008411338,1.1764633284340429,-34.00572300647435,64.16663553979157,65.25842041969395,0.0688558949237077,-0.3492270364388972,-0.8328424793727436,-2.338701324586914,17.293338763393816,0.3699989318847692,0.5514087022069951,0.25549917221069407,-0.5053160530488832,1.0163143974702713,-0.12490844041909455,0.6359067848404827,0.37968671838329726,43.33316379080155,-19.180201332279864,0.38040761262978945,9,9.5367431640625e-07,-0.5199985504150391,-1.094998836517334,-2.0149993896484375,-2.2099990844726562,4,-0.11331442091473076,3.2222269317169556,24.959999084472656,2.2941242468781624,24.88999938964844,-2.600015258827697,24.79999923706055,-0.11331442091473076
2568,2005-10-03,24.770000457763672,24.790000915527344,24.56999969482422,24.690000534057614,40607023.0,0.0024282224004095188,2.6666613685130733,-0.23529378765610195,70.17543419356393,65.1191843908218,-0.011127585565446907,-0.367422059812089,-0.8657968949342099,-2.3361935038490245,17.459025463977834,0.220001220703125,0.5358419727533388,0.2770005226135268,-0.4646639598929596,1.0186650051200132,-0.0938317186397164,0.64783276386677,0.30269162445752684,41.666865349005086,-24.356182681185793,0.3708322412532438,10,-0.07500076293945312,-0.5700006484985352,-1.1800003051757812,-2.075000762939453,-2.4300003051757812,0,-0.09729510710028044,1.1764633284340429,24.709999084472656,3.2222269317169556,24.959999084472656,2.2941242468781624,24.88999938964844,-0.09729510710028044
2569,2005-10-04,24.13999938964844,24.65999984741211,24.09000015258789,24.65999984741211,40383054.0,-0.025434035384434894,1.1923045886366137,-6.500011920939991,51.83820641990828,63.739961380123454,0.5584580378875863,0.2809197891460329,-0.2142223405075505,-1.6476700818941303,17.584373957500777,0.6800003051757812,0.4682088249057479,-0.3555005073547335,-1.091762765563704,0.38076175085423714,-0.7236316364592206,0.012630621749753601,0.9160388463506983,5.20825882745666,-59.71065772085552,0.36813112910448537,10,0.4300003051757777,0.060000419616695666,-0.45249891281128285,-1.4449996948242223,-1.4899997711181676,1,-0.08160726442268507,2.6666613685130733,24.770000457763672,1.1764633284340429,24.709999084472656,3.2222269317169556,24.959999084472656,-0.08160726442268507
2570,2005-10-05,23.34000015258789,23.81999969482422,23.34000015258789,23.79999923706055,61673096.0,-0.03313998580313138,-1.0869586850878212,0.8846128452481514,34.87655810875887,60.644487767437866,1.2693312735365119,1.0837132000902159,0.5988215069779415,-0.8002318710006513,18.08124897874566,0.7999992370605504,0.3473464327367637,-1.121999740600586,-1.998825926651314,-0.2451735545498579,-1.56041283362595,-0.6835866475752219,1.677396560074797,0.0,-59.73817485149736,0.4384130930253642,10,0.8549995422363281,0.9200000762939453,0.375,-0.6450004577636719,-1.1800003051757812,2,-0.042416442358437334,1.1923045886366137,24.13999938964844,2.6666613685130733,24.770000457763672,1.1764633284340429,24.709999084472656,-0.042416442358437334
2571,2005-10-06,22.96999931335449,23.190000534057614,22.53000068664551,23.0,55280638.0,-0.01585264939222275,2.2194976716490333,0.06521901381587307,23.69230787288501,56.52912471845964,1.5411685619134765,1.438467552334405,0.9694545993021286,-0.38861344725485125,18.99698865207867,0.8099994659423793,0.2417447117396776,-1.4355005264282248,-2.5293196903169424,-0.3416813625395072,-1.9824101083725836,-0.888590944483866,1.9467536057037123,17.460273008351944,-36.328977046489385,0.5469095819443579,10,0.8200006484985423,0.8850011825561559,0.745000839233402,-0.2749996185302699,-0.6399993896484375,3,-0.011319122187812614,-1.0869586850878212,23.34000015258789,1.1923045886366137,24.13999938964844,2.6666613685130733,24.770000457763672,-0.011319122187812614
2572,2005-10-07,22.82999992370605,23.149999618530273,22.75,22.770000457763672,45603321.0,-0.006094880010163672,-6.999961853172862,-1.9999364231670425,17.610093825892747,51.37283176675552,1.5914248012926038,1.5500386840738116,1.1129857618685044,-0.20930409356928337,19.67258393605605,0.39999961853027344,0.15271212871868656,-1.5069998741149924,-2.8071388728076663,-0.20686087542231846,-2.1570693734613293,-0.8569303747686554,1.8958128167591362,13.27430118044584,-34.15613483064878,0.6500694993463377,10,0.9600000381469798,1.0250005722045934,0.9149999618530309,-0.13500022888183238,-0.379999160766598,4,-0.00919838305626075,2.2194976716490333,22.96999931335449,-1.0869586850878212,23.34000015258789,1.1923045886366137,24.13999938964844,-0.00919838305626075
2573,2005-10-10,22.959999084472656,23.35000038146973,22.959999084472656,23.040000915527344,50364939.0,0.005694225194964542,-8.749809269502283,-1.333375719235861,20.60606270782158,46.239229089042695,1.3178277784719583,1.407954077243275,0.9942270153583834,-0.3002753148233346,20.05257061097191,0.520000457763679,0.0708101145817075,-1.323500633239746,-2.757952963316267,0.11095169683677497,-2.040726798278005,-0.6062744682014873,1.5901486916869558,20.187726161938308,-22.334331921386372,0.7172261650382604,10,0.8300008773803746,0.8950014114379883,0.8100008964538574,-0.2649993896484375,-0.12999916076660512,0,-0.020034804129576145,-6.999961853172862,22.82999992370605,2.2194976716490333,22.96999931335449,-1.0869586850878212,23.34000015258789,-0.020034804129576145
2574,2005-10-11,23.20000076293945,23.21999931335449,22.979999542236328,23.09000015258789,53579622.0,0.010453035193241922,2.200045777065794,-1.3749761586877298,27.058854548545042,41.82260328252137,0.924186560752446,1.1771103015784128,0.7520449974736145,-0.5016926579058385,21.425438531321404,0.2600002288818324,0.003603999824228765,-1.0509989738464398,-2.5545930819936338,0.45259513430075415,-1.8027960279200386,-0.29920191977284105,1.1885352460590362,51.93803034313039,11.408725359203899,0.7517970540735975,10,0.5899991989135813,0.654999732971195,0.5699992179870641,-0.5050010681152308,-0.4400005340576101,1,-0.03706899060647262,-8.749809269502283,22.959999084472656,-6.999961853172862,22.82999992370605,2.2194976716490333,22.96999931335449,-0.03706899060647262
2575,2005-10-12,23.0,23.43000030517578,22.989999771118164,23.170000076293945,45991982.0,-0.008620722256998281,-3.6315715504693067,-1.5454466638924067,26.513001564903988,37.3930171980079,0.92519068402326,1.3651962171748906,0.9452397961415322,-0.2665932549692478,22.430333066180633,0.4400005340576172,-0.11143827566403175,-1.1989996910095222,-2.8019691160330993,0.4039697340140549,-2.0004844035213125,-0.3975149784977319,1.239853183210247,52.22216806291691,9.027729363609339,0.8014847125117891,10,0.7899999618530309,0.8550004959106445,0.7825002670288086,-0.30500030517578125,0.07999992370605113,2,-0.015217407889988155,2.200045777065794,23.20000076293945,-8.749809269502283,22.959999084472656,-6.999961853172862,22.82999992370605,-0.015217407889988155
2576,2005-10-13,22.43000030517578,23.04999923706055,22.25,23.01000022888184,88115803.0,-0.024782595427139897,1.4242476786627558,3.4117627259365846,23.711373147403094,32.897988043298064,1.2276718092047219,1.882878069008516,1.5119858811137235,0.33187445086213785,23.16793629550068,0.7999992370605504,-0.2638965029709155,-1.674499416351317,-3.459895735905892,0.11089690320325829,-2.5671975761286063,-0.7818012565740275,1.673064678309288,15.25425920537937,-29.05691393778146,0.8926981597772876,10,1.0900001525878906,1.2849998474121094,1.3524999618530273,0.3299989700317383,0.6999988555908203,3,-0.012037470088726132,-3.6315715504693067,23.0,2.200045777065794,23.20000076293945,-8.749809269502283,22.959999084472656,-0.012037470088726132
2577,2005-10-14,22.3700008392334,22.770000457763672,22.020000457763672,22.649999618530273,69477183.0,-0.0026749650078488063,1.8846128452481385,0.4827565795315127,17.260296020383976,27.018528246278066,1.0290515572288257,1.8561085244313347,1.5763493226451963,0.4201223715728091,23.481778964905693,0.75,-0.44105015217279586,-1.6189989089965806,-3.5412656991329534,0.3032678811397922,-2.580132304064769,-0.6578655139283924,1.5477576459031646,24.82272477632615,-17.348483718205788,0.9611333950681872,10,0.9699993133544922,1.2299995422363281,1.41749906539917,0.3899984359741211,1.0999984741210902,4,-0.0017881499341382279,1.4242476786627558,22.43000030517578,-3.6315715504693067,23.0,2.200045777065794,23.20000076293945,-0.0017881499341382279
2578,2005-10-17,22.79999923706055,23.0,22.729999542236328,22.85000038146973,90931710.0,0.01922210020989379,-1.842102093058168,0.17857629427792915,25.24753036177296,24.06400868426303,0.3243276746920607,1.3296775986854108,1.1422615657604176,0.019722586290857436,23.218683786108713,0.6299991607666016,-0.6295357072292234,-1.0845005035400348,-3.027655154536557,0.8586541474564875,-2.056077829038294,-0.11292317804177543,0.890028284791267,55.31906834801972,14.953356880208446,0.9715773254982609,10,0.12000083923339488,0.8000011444091761,0.9875006675720179,-0.039999961853030896,0.860000610351559,0,-0.015350810782141955,1.8846128452481385,22.3700008392334,1.4242476786627558,22.43000030517578,-3.6315715504693067,23.0,-0.015350810782141955
2579,2005-10-18,22.36000061035156,23.15999984741211,22.31999969482422,23.149999618530273,155216103.0,-0.019298186027734143,1.0740758183355192,15.799618539004458,21.184520147513197,22.54267113301351,0.5423102001142581,1.6544537967502535,1.5678156347452834,0.4899358375989884,22.819753105946326,0.8400001525878906,-0.823983843613977,-1.3974991798400929,-3.39252274318871,0.5975243835085244,-2.3950109615144015,-0.3999873981657842,1.1296236638096815,24.113488608663168,-10.370278934863222,0.9975117816743089,10,0.3649997711181676,1.2399997711181676,1.5074996948242223,0.4599990844726598,1.1899986267089915,1,0.02101964671400358,-1.842102093058168,22.79999923706055,1.8846128452481385,22.3700008392334,1.4242476786627558,22.43000030517578,0.02101964671400358
2580,2005-10-19,21.670000076293945,22.200000762939453,21.65999984741211,22.1200008392334,83818141.0,-0.030858699249685095,-1.297870268164405,0.5696219340539392,17.16568006112658,21.817490265040348,1.0845624640584255,2.214635298990121,2.2276412220033706,1.2002182433916317,22.774610042721157,0.7000007629394496,-1.0764981258719963,-1.932999706268312,-4.074362195103337,0.20836278256671292,-3.003680950685826,-0.8623184618507977,1.643269339899586,0.6666819254557292,-25.407967371285896,1.0706812444175127,10,0.875,1.75,2.2325000762939453,1.1749992370605469,1.7700004577636683,2,0.05029996071759624,1.0740758183355192,22.36000061035156,-1.842102093058168,22.79999923706055,1.8846128452481385,22.3700008392334,0.05029996071759624
2581,2005-10-20,21.799999237060547,22.15999984741211,21.600000381469727,22.100000381469727,72647221.0,0.005999038316055083,1.6666636391297043,0.6666680795151104,20.245396619350927,22.1103016865357,0.8617697031654679,1.962360118544666,2.0641646098306587,1.0892273771751988,23.184675964832884,0.5599994659423828,-1.2494792797931389,-1.6615005493164077,-3.8893834944433046,0.5663823958104892,-2.775442021879858,-0.5475590767529575,1.3600006103515625,12.82044384996008,-10.6137829099877,1.1139414725634487,10,0.715001106262207,1.590001106262207,2.1025009155273438,1.0450000762939453,1.8200016021728516,3,0.05871562988265944,-1.297870268164405,21.670000076293945,1.0740758183355192,22.36000061035156,-1.842102093058168,22.79999923706055,0.05871562988265944
2582,2005-10-21,21.71999931335449,21.780000686645508,21.450000762939453,21.57999992370605,51172250.0,-0.0036697213993501787,1.538440095073143,-0.4666628519839529,18.94091217918367,21.92528496113149,0.8579838669737647,1.924440560745726,2.1090672435008244,1.1897197718433716,24.5312335212764,0.34999847412109375,-1.3113179153339303,-1.604000473022463,-3.907959266662715,0.6999583206177888,-2.7559798698425872,-0.4520210762023389,1.190400619506839,15.789397366741861,-5.117994345504384,1.1519793968201255,10,0.7200012207031286,1.5950012207031286,2.2125010490417516,1.1450004577636754,1.4500007629394567,4,0.06491712209885647,1.6666636391297043,21.799999237060547,-1.297870268164405,21.670000076293945,1.0740758183355192,22.36000061035156,0.06491712209885647
2583,2005-10-24,21.76000022888184,21.770000457763672,21.31999969482422,21.3700008392334,23684584.0,0.0018416628357238451,1.1951264898259195,2.785722070844712,22.45369930898326,21.413601045624628,0.7038830520538752,1.737232207771875,2.0337102219805274,1.170013304150789,25.840042376837868,0.4500007629394531,-1.3060756068594657,-1.4139995574951136,-3.714940849009647,0.8869417340194197,-2.5644702032523803,-0.263528911737847,0.88752785339355,23.913070520063634,0.977715373851801,1.1504706457572669,10,0.6149997711181605,1.4899997711181605,2.327499866485592,1.259999275207516,1.4799995422363246,0,0.07858451592307358,1.538440095073143,21.71999931335449,1.6666636391297043,21.799999237060547,-1.297870268164405,21.670000076293945,0.07858451592307358
2584,2005-10-25,21.729999542236328,22.0,21.700000762939453,22.0,59099361.0,-0.0013787080114866512,1.2222128032325972,-0.6923099495285355,27.323930192099738,21.503704226424155,0.5625987075163223,1.607880436244134,2.0375933506318944,1.217944922672185,26.547844480546136,0.2999992370605469,-1.272948126619717,-1.2905002593994155,-3.543829446151527,0.962828927352696,-2.417164852775471,-0.16383566602335975,0.6520228625488258,46.59083520094327,19.896972663003744,1.126664593376055,10,0.5100002288818359,1.5200004577636719,2.4825005531311035,1.9900007247924805,1.2700004577636719,1,0.08881731918238023,1.1951264898259195,21.76000022888184,1.538440095073143,21.71999931335449,1.6666636391297043,21.799999237060547,0.08881731918238023
2585,2005-10-26,22.200000762939453,22.36000061035156,22.01000022888184,22.049999237060547,78794120.0,0.021629140846947115,-2.0434876353805906,-0.555560265050368,39.45207354946131,23.252670937763956,-0.03667287216417492,0.9760614782131256,1.5515556021713799,0.7678316859806493,27.08835512755065,0.6300010681152308,-1.2486520715023062,-0.6859991073608391,-2.785346090827961,1.4133478761062825,-1.7356725990944,0.3636743843727217,-0.8800010681152344,84.61541283057653,54.4091321586297,1.0496734917335613,10,0.03999900817871094,1.034998893737793,2.107499599456787,1.664999008178711,1.1799983978271484,2,0.06081073998766606,1.2222128032325972,21.729999542236328,1.1951264898259195,21.76000022888184,1.538440095073143,21.71999931335449,0.06081073998766606
2586,2005-10-27,21.65999984741211,22.200000762939453,21.549999237060547,22.100000381469727,52204963.0,-0.02432436472834798,1.031250651924481,-2.9333070545750473,35.55555869522331,25.285477901634994,0.4275818604042634,1.324042965470607,2.080520164932704,1.3251017635645859,27.834875795724724,0.6500015258789062,-1.2850612673254993,-1.0610000610351555,-2.985445458284289,0.863445336213978,-2.023222759659724,-0.09877736241058699,-0.31920013427734517,32.69229358471199,0.33001153814102935,0.9622226986245677,10,0.5799999237060547,1.5249996185302734,2.647500514984131,2.2049999237060547,1.889999389648441,3,0.08217916432063932,-2.0434876353805906,22.200000762939453,1.2222128032325972,21.729999542236328,1.1951264898259195,21.76000022888184,0.08217916432063932
2587,2005-10-28,21.90999984741211,22.020000457763672,21.479999542236328,21.600000381469727,56138924.0,0.011542013008364327,1.0377366638716248,-0.7045433856264115,37.410087079342965,26.636873092476105,0.11786327524987072,0.8996437409578846,1.8037856831344286,1.0916049171517415,29.030470582854363,0.5400009155273438,-1.304274354094872,-0.6710000991821303,-2.3817205693571886,1.039720370992928,-1.5263603342696577,0.18436013590539702,-0.5488161163330076,56.7307339617799,21.88543265087501,0.855360235087529,10,0.3299999237060547,1.2749996185302734,2.397500514984131,1.9549999237060547,1.8500003814697301,4,0.07804659989640594,1.031250651924481,21.65999984741211,-2.0434876353805906,22.200000762939453,1.2222128032325972,21.729999542236328,0.07804659989640594
2588,2005-10-31,22.36000061035156,22.489999771118164,22.100000381469727,22.149999618530273,45672934.0,0.020538601829000136,-1.5161294292095564,0.6774237213051094,40.4109595006406,28.77314413171248,-0.44825359002988563,0.27387618831141225,1.3297940214286363,0.6561014206680689,30.254899196986972,0.5799999237060547,-1.2478646593058897,-0.10049934387207315,-1.4668540030101163,1.26585531526597,-0.7836766734410965,0.5826779856969502,-0.9788405416870098,87.12879888051845,52.19652073227947,0.6831773295690221,10,-0.45500087738036754,0.8249988555908239,1.9474997520446813,1.5049991607666051,1.4699993133544922,0,0.03622537763113454,1.0377366638716248,21.90999984741211,1.031250651924481,21.65999984741211,-2.0434876353805906,22.200000762939453,0.03622537763113454
2589,2005-11-01,22.170000076293945,22.25,22.07999992370605,22.229999542236328,0.0,-0.008497340289411848,2.39998855595193,-0.2857103931844446,40.50343519096837,31.366228035028236,-0.321889018147381,0.32540577118950864,1.5098648657920748,0.8577255156653507,32.463862643336604,0.2800006866455078,-1.1689882082845457,-0.1919999122619629,-1.3100358753270953,0.9260360508031695,-0.7510178937945291,0.3670180692706033,-0.7444864195312526,68.31686907848643,34.10221773112427,0.559017981532567,11,-0.2650003433227539,1.0149993896484375,2.187500476837158,1.6949996948242188,1.5300006866455043,1,0.04826340510338345,-1.5161294292095564,22.36000061035156,1.0377366638716248,21.90999984741211,1.031250651924481,21.65999984741211,0.04826340510338345
2590,2005-11-02,22.350000381469727,22.3799991607666,21.96999931335449,22.209999084472656,36215758.0,0.008119093574936453,3.1000219346348237,-2.3333757192357822,48.994976198885595,34.56062576608764,-0.4417412421506519,0.07107856091445797,1.308604218772139,0.6930682104682617,33.25383019079884,0.4099998474121129,-1.143376906991584,0.03750038146972656,-0.9814955807392138,1.056496343678667,-0.47199759963474364,0.5469983625741968,-0.8819072801328147,86.13867743342693,47.47980990342087,0.5094979811044695,11,-0.44500064849853516,0.8349990844726562,2.057499885559082,1.5450000762939453,1.2700004577636719,2,0.029082756484835937,2.39998855595193,22.170000076293945,-1.5161294292095564,22.36000061035156,1.0377366638716248,21.90999984741211,0.029082756484835937
2591,2005-11-03,22.709999084472656,22.709999084472656,22.229999542236328,22.51000022888184,27183128.0,0.016107324244226895,3.8000228883145617,1.4285500197544738,53.971941480057716,38.452962355073645,-0.7365362768877333,-0.3261176556908367,0.9430181059753302,0.3497036271099212,32.730246320312474,0.4799995422363281,-1.0437940288193275,0.41049909591674805,-0.5793967871128629,1.400394978946359,-0.08444884559805743,0.9054470374315535,-1.2010297163444932,100.0,57.12931264694387,0.4949479415148051,11,-0.6949996948242188,0.47500038146972656,1.7400012016296387,1.1850013732910156,0.8000011444091832,3,0.029502426389441894,3.1000219346348237,22.350000381469727,2.39998855595193,22.170000076293945,-1.5161294292095564,22.36000061035156,0.029502426389441894
2592,2005-11-04,22.6200008392334,22.8700008392334,22.5,22.79999923706055,22029846.0,-0.00396293478060028,1.3124936670382004,-0.8999971389607135,47.71575668237562,41.259857618783904,-0.5648467907771781,-0.26631266361238914,1.035616918806312,0.45294776267153125,32.07088531155741,0.37000083923339844,-0.8403950107855884,0.33100080490112305,-0.6394664146110856,1.3014680244133316,-0.15423280485498125,0.8162344146572273,-1.038969688124567,72.22226931717046,29.64868825695072,0.48523360975610347,11,-0.44500064849853516,0.5649986267089844,1.8299994468688965,1.2749996185302734,0.8799991607666016,4,0.04111398600012928,3.8000228883145617,22.709999084472656,3.1000219346348237,22.350000381469727,2.39998855595193,22.170000076293945,0.04111398600012928
2593,2005-11-07,22.5,22.65999984741211,22.270000457763672,22.56999969482422,21842071.0,-0.0053050766923607995,2.1199951171875,0.3888906549681499,51.93369176004944,43.99427557077832,-0.3674828452745764,-0.1924055054495497,1.1501075895492825,0.5979258799214087,31.981510882362784,0.3899993896484375,-0.6624063907193616,0.2339999198913567,-0.6902104420180635,1.158210281800777,-0.22810526106335516,0.6961051008460686,-0.8158512738412043,58.888865341414984,13.402698818132976,0.46210518095471026,11,-0.3249998092651367,0.5550003051757812,1.950000286102295,1.3950004577636719,1.360000610351559,0,0.056000010172526204,1.3124936670382004,22.6200008392334,3.8000228883145617,22.709999084472656,3.1000219346348237,22.350000381469727,0.056000010172526204
2594,2005-11-08,22.34000015258789,22.559999465942386,22.100000381469727,22.5,21945277.0,-0.007111104329427076,2.2857220708446286,2.285722070844687,60.84141795536064,46.37086939365602,-0.12499984654352048,-0.10554982133926671,1.3019796753479014,0.7833438838401285,31.9747022295168,0.4599990844726598,-0.46320122299263744,0.11700010299682617,-0.6977871084557634,0.9317873144494158,-0.2903935027294686,0.524393708723121,-0.5609832573831284,41.11113465858541,-9.629471631112075,0.40739360572629524,11,-0.16499996185302734,0.6499996185302734,2.107499599456787,1.5550003051757812,1.5200004577636683,1,0.06669649780398768,2.1199951171875,22.5,1.3124936670382004,22.6200008392334,3.8000228883145617,22.709999084472656,0.06669649780398768
2595,2005-11-09,22.649999618530273,22.81999969482422,22.25,22.31999969482422,29113013.0,0.01387643078894385,-1.4255341598522817,-2.0625014901175405,62.99693832852216,49.419911575133675,-0.40728446661369944,-0.46706135682957495,0.9689114866448918,0.5008232563208637,32.29649547568439,0.5699996948242188,-0.2900511585746983,0.44449958801269673,-0.3130443860917218,1.2020435621171153,0.06572760096048924,0.8232715750649042,-0.7837040078032196,71.42842988144722,15.234729897346263,0.37877198705220894,11,-0.47499942779541016,-0.07999992370605469,1.7350001335144043,1.460000991821289,1.149999618530277,2,0.046357667200583874,2.2857220708446286,22.34000015258789,2.1199951171875,22.5,1.3124936670382004,22.6200008392334,0.046357667200583874
2596,2005-11-10,22.15999984741211,22.70000076293945,22.01000022888184,22.70000076293945,35868164.0,-0.021633544343077515,1.5555532008081565,-1.6363667890067228,55.978264531474125,51.483042403148254,0.18003121947009504,0.0017639559268936011,1.4241926187145424,1.011739724511628,31.760542704883974,0.6900005340576101,-0.16456649878545804,-0.03200016021728658,-0.7822872668519452,0.718286946417372,-0.40714371353461587,0.3431433931000427,-0.2134078184045478,17.441803729528942,-42.050843066803886,0.37514355331732907,11,0.26000022888183594,0.21500015258789062,2.067500114440918,2.005000114440918,1.639999389648441,3,0.06588452174523773,-1.4255341598522817,22.649999618530273,2.2857220708446286,22.34000015258789,2.1199951171875,22.5,0.06588452174523773
2597,2005-11-11,22.32999992370605,22.36000061035156,21.96999931335449,22.36000061035156,28117462.0,0.007671483640095511,24.999491385339184,0.05555673292925904,57.48030825946733,53.379636709684554,0.08479005025064268,-0.1806484839958209,1.2233125272125172,0.8659329538142408,30.95191861821044,0.3900012969970703,-0.1168144243865612,0.1399999618530252,-0.6085003919687502,0.8885003156748006,-0.23425021505786248,0.5142501387639129,0.5400009155273473,42.35299397502479,-20.74629435718579,0.37425017691088724,11,0.09000015258789418,0.045000076293948865,1.4925003051757848,1.5250005722045934,1.0900001525878942,4,0.052843721863298,1.5555532008081565,22.15999984741211,-1.4255341598522817,22.649999618530273,2.2857220708446286,22.34000015258789,0.052843721863298
2598,2005-11-14,22.450000762939453,22.649999618530273,22.21999931335449,22.350000381469727,30903265.0,0.005373974010004723,-1.38887387745368,-3.333269756500731,59.230781269256894,55.46045294060549,-0.023581549288000048,-0.3459518976075202,1.0760908318061908,0.7750606216007547,30.43001800415359,0.4300003051757848,0.005114300936526206,0.2775007247924819,-0.4259609500183359,0.9809623996032997,-0.074230112612927,0.6292315621978908,0.4020000457763686,56.470733431318834,-8.356682699945154,0.35173083740540906,11,-0.030000686645507812,-0.07500076293945312,1.3724994659423828,1.4049997329711914,0.9899997711181605,0,0.04677056576291472,24.999491385339184,22.32999992370605,1.5555532008081565,22.15999984741211,-1.4255341598522817,22.649999618530273,0.04677056576291472
2599,2005-11-15,22.82999992370605,22.8700008392334,22.5,22.53000068664551,33386584.0,0.01692646538319509,-1.0555567329292588,2.99998092658636,58.26770668077735,56.490756327482366,-0.3353833839737277,-0.7261653786954163,0.669823785410383,0.4206278596779889,29.251660296247245,0.4200000762939453,0.1193669293272599,0.6339999198913553,-0.1250412654362485,1.393041105218959,0.2544793272275534,1.0135205125551572,-0.8600006103515625,95.55546136565893,31.858351531070383,0.3795205926638013,11,-0.4099998474121058,-0.45499992370605113,0.9925003051757848,1.0250005722045934,0.7900009155273473,1,0.045116105566692655,-1.38887387745368,22.450000762939453,24.999491385339184,22.32999992370605,1.5555532008081565,22.15999984741211,0.045116105566692655
2600,2005-11-16,22.76000022888184,22.81999969482422,22.479999542236328,22.670000076293945,29077119.0,-0.003066127685420028,2.23811080835604,0.3000012715690079,66.46708023032119,57.87910507751164,-0.224743222573764,-0.6011393673616077,0.7147796363657442,0.5201979259885086,27.367075047428997,0.350000381469723,0.19182663510509812,0.509500217437747,-0.24704275637957096,1.266043191255065,0.131228730529088,0.887771704346406,-0.7720008850097742,87.7777306828301,19.325984178731687,0.3782714869086589,11,-0.3400001525878942,-0.3850002288818395,1.0624999999999964,1.095000267028805,0.7600002288818324,2,0.04833042049243241,-1.0555567329292588,22.82999992370605,-1.38887387745368,22.450000762939453,24.999491385339184,22.32999992370605,0.04833042049243241
2601,2005-11-17,23.07999992370605,23.18000030517578,22.899999618530273,22.95000076293945,21178977.0,0.014059740404489984,-1.434773234262475,1.4444326707073563,67.15543670199654,60.03906952413619,-0.5439399365654474,-0.8646593484533049,0.37003675445776096,0.23049254369536243,25.308223441874812,0.42000007629394176,0.29156261629583824,0.7654998779296847,-0.04520431332829844,1.5762040691876678,0.3601477823006931,1.1708519735586762,-1.0743605499267588,91.73551243795184,20.90055420801255,0.4053520956289913,11,-0.5050001144409144,-0.8299999237060511,0.7425003051757848,0.7750005722045934,0.520000457763679,3,0.03119581090704293,2.23811080835604,22.76000022888184,-1.0555567329292588,22.82999992370605,-1.38887387745368,22.450000762939453,0.03119581090704293
2602,2005-11-18,23.1299991607666,23.32999992370605,23.04999923706055,23.29999923706055,42265318.0,0.0021663447671502745,1.434773234262413,-1.3077013366198902,62.79068883249227,61.24540253218539,-0.574391451053657,-0.8470367828815846,0.2921413704915352,0.20946984488750076,23.093259675493755,0.2800006866455007,0.33879084813898785,0.7449991226196282,-0.09280487586313768,1.582803121102394,0.3260971233782435,1.163901121861013,-1.0773853497314505,81.98192315623099,12.662416248612075,0.418901999241383,11,-0.4799995422363317,-0.8049993515014648,0.4875011444091797,0.5850009918212891,0.47000122070312855,4,0.02896671425005537,-1.434773234262475,23.07999992370605,2.23811080835604,22.76000022888184,-1.0555567329292588,22.82999992370605,0.02896671425005537
2603,2005-11-21,23.46999931335449,23.520000457763672,23.1299991607666,23.270000457763672,25158441.0,0.014699531557467616,1.5999987284390955,-1.176463328434022,70.56963400589595,62.326315426689305,-0.8519153122061489,-1.1092303709129645,-0.06689880659564196,-0.10726608396881332,20.754356078253327,0.3900012969970703,0.34435557641067405,0.9994993209838832,0.0847669601752905,1.9142316817924758,0.5421331405795868,1.4568655013881795,-1.340742335559085,95.19220188533876,24.68233278434397,0.4573661804042963,11,-0.7249994277954066,-1.0499992370605433,9.536743199589637e-07,0.13000106811523793,0.040000915527350855,0,-0.0021303467628178696,1.434773234262413,23.1299991607666,-1.434773234262475,23.07999992370605,2.23811080835604,22.76000022888184,-0.0021303467628178696
2604,2005-11-22,23.65999984741211,23.729999542236328,23.46999931335449,23.559999465942386,17997403.0,0.00809546398024441,1.1666706403134708,0.5000047683988581,70.66247651160575,63.178041891476376,-0.9331093156467425,-1.2092240481199568,-0.2683212707698992,-0.273300037576508,18.978179862263758,0.2600002288818395,0.3964711441281423,1.0929998397827134,0.10306985117155776,2.082929828393869,0.5980348454771338,1.587964834088293,-1.419483391219245,94.4000244140625,24.798551467570192,0.4949649943055785,11,-0.8100004196166992,-1.135000228881836,-0.39999961853027344,-0.05999946594238281,-0.2700004577636683,1,-0.009298364952380123,1.5999987284390955,23.46999931335449,1.434773234262413,23.1299991607666,-1.434773234262475,23.07999992370605,-0.009298364952380123
2605,2005-11-23,23.54999923706055,23.709999084472656,23.36000061035156,23.709999084472656,20015096.0,-0.004649222783642215,3.3749850988246397,-1.5999923706345938,64.38357327620008,64.11196508533482,-0.7621682197074762,-1.046556761043707,-0.1773815249196673,-0.14755308071903528,17.850515387448336,0.3499984741210973,0.44000239844950073,0.9154993057251026,-0.15026365909580974,1.981262270546015,0.38261782331464644,1.4483807881355588,-1.1605344722633397,78.31321425042384,12.03823586015163,0.5328814824104554,11,-0.6999998092651403,-1.024999618530277,-0.38749885559082387,0.050001144409176135,-0.03999900817871094,2,0.0029724672798581153,1.1666706403134708,23.65999984741211,1.5999987284390955,23.46999931335449,1.434773234262413,23.1299991607666,0.0029724672798581153
2606,2005-11-24,23.440000534057614,23.6299991607666,23.3700008392334,23.61000061035156,12717240.0,-0.004670858028302249,1.4762077766373063,1.062501490117564,63.94557955528912,64.83032856264835,-0.5045678097871864,-0.8394041230932139,-0.09714145324727852,-0.019733066923027565,16.1553460530452,0.2599983215332031,0.46545530698443116,0.7165005683898897,-0.3028956922333066,1.735896829013086,0.20680243807829157,1.226198698701488,-0.9164822915164912,57.35310617195226,-7.832102994828148,0.5096981303115974,11,-0.4650011062622035,-0.9150009155273402,-0.4575004577636683,-0.020000457763668322,-0.010000228881832385,3,0.003412965950654323,3.3749850988246397,23.54999923706055,1.1666706403134708,23.65999984741211,1.5999987284390955,23.46999931335449,0.003412965950654323
2607,2005-11-25,23.6200008392334,23.6200008392334,23.43000030517578,23.479999542236328,9029262.0,0.007679193731853884,1.714268197980954,-0.8235366715659326,68.6666925218535,65.87876314627019,-0.539021915255347,-0.9325386363861163,-0.3170280002659247,-0.1923404845583967,14.295540228742453,0.1900005340576172,0.4652891018706029,0.8110008239746094,-0.2079540276795413,1.82995567562876,0.30152339814753404,1.3204782498016847,-0.9758344667227554,81.66689448871963,15.03729908155698,0.5094774258270759,11,-0.5150012969970703,-1.095001220703125,-0.6675004959106445,-0.23000049591064453,0.08999824523925781,4,-0.0008467594010600488,1.4762077766373063,23.440000534057614,3.3749850988246397,23.54999923706055,1.1666706403134708,23.65999984741211,-0.0008467594010600488
2608,2005-11-28,23.170000076293945,23.709999084472656,23.1299991607666,23.709999084472656,17251436.0,-0.0190516827667504,1.148151811101496,-3.8571000395089987,62.61398440611583,66.36168289353002,0.026654261221562336,-0.4413727417449955,0.08026517083060014,0.2641082084555535,13.106206558920675,0.5799999237060547,0.5221011291433157,0.3205000877380364,-0.6876449856610272,1.3286451611371,-0.18357244896149538,0.8245726244375682,-0.41725038681073556,6.666815015910456,-60.5803516652705,0.5040725366995311,11,-0.06500053405761719,-0.6450004577636719,-0.2924995422363281,0.14500045776367188,0.7800006866455043,0,0.018558493904181406,1.714268197980954,23.6200008392334,1.4762077766373063,23.440000534057614,3.3749850988246397,23.54999923706055,0.018558493904181406
2609,2005-11-29,23.239999771118164,23.3799991607666,22.96999931335449,23.0,22917858.0,0.0030211348551456574,-1.733321889285151,-0.4444448369037317,59.67213606840944,65.60668909776206,0.023388761990034368,-0.45018165037416935,-0.04303781622146019,0.20438206624424993,11.725576075839896,0.4099998474121129,0.5676052446280764,0.3369997978210435,-0.632125505566151,1.306125101208238,-0.14756285387255375,0.8215624495146407,-0.38952509635964105,36.48655963172725,-28.982864810886205,0.48456265169359763,11,0.07499980926513672,-0.6350002288818359,-0.42749977111816406,0.010000228881835938,0.649999618530277,1,0.011617919983769598,1.148151811101496,23.170000076293945,1.714268197980954,23.6200008392334,1.4762077766373063,23.440000534057614,0.011617919983769598
2610,2005-11-30,23.0,23.229999542236328,22.979999542236328,23.10000038146973,15813343.0,-0.010327012628305932,-2.571395485075135,-0.41666865349006876,65.0000068119613,65.36719688775813,0.33638740705500325,-0.16758067306525248,0.1442841352208859,0.44841426411819185,10.545137070984556,0.26000022888183594,0.5955481574686026,0.06450004577636648,-0.8695002682464512,0.9985003597991842,-0.40250011123504237,0.5315002027877753,-0.06157283849369577,4.05414809793511,-64.70248659732543,0.4670001570114082,11,0.34999942779541016,-0.3950004577636719,-0.25500011444091797,0.25,0.7099990844726562,2,0.01695649520210618,-1.733321889285151,23.239999771118164,1.148151811101496,23.170000076293945,1.714268197980954,23.6200008392334,0.01695649520210618
2611,2005-12-01,23.3799991607666,23.38999938964844,23.1299991607666,23.1299991607666,16432523.0,0.016521702642026126,-1.080001831054716,-2.499990463293127,67.44185751780941,65.88399340834893,0.00382007359194958,-0.5215516950366492,-0.28087236012386185,0.07278210389021211,10.073962305199489,0.38999938964844105,0.6145234957121559,0.41099920272827006,-0.5369045991388433,1.3589030045953834,-0.0629526982052866,0.8849511036618267,-0.4099998474121129,55.405401922298935,-16.001622974676508,0.4739519009335575,12,-0.029999732971191406,-0.7749996185302734,-0.6424994468688965,-0.12999916076660156,0.6000003814697266,3,0.00556035384010567,-2.571395485075135,23.0,-1.733321889285151,23.239999771118164,1.148151811101496,23.170000076293945,0.00556035384010567
2612,2005-12-02,23.54999923706055,23.6299991607666,23.43000030517578,23.5,14390548.0,0.007271175466046387,-1.105266328026181,0.1999969482422017,67.97384561683464,65.595572476231,-0.11212926539304036,-0.6517203031605483,-0.48982733921594956,-0.08638926206077713,10.060229199079092,0.25,0.6179746508318011,0.5344993591308622,-0.4323721677260899,1.5013708859878143,0.05106359570238439,1.01793512255934,-0.5699996948242223,78.37839231080572,4.872093702976414,0.48343576342847633,12,-0.19999980926514027,-0.9449996948242223,-0.837499618530277,-0.2999992370605504,0.5500011444091797,4,-0.005095496211139028,-1.080001831054716,23.3799991607666,-2.571395485075135,23.0,-1.733321889285151,23.239999771118164,-0.005095496211139028
2613,2005-12-05,23.76000022888184,23.899999618530273,23.56999969482422,23.6200008392334,18923304.0,0.008917239856671033,-1.7499801319240245,2.8000305180436653,66.08997407589283,65.08751665004067,-0.30918127680642016,-0.8036909085952466,-0.7464951963050872,-0.285507833489838,9.876415495577985,0.350000381469723,0.6015873283192974,0.6815003395080588,-0.3078804588177455,1.670881137833863,0.18680994034515663,1.176190738670961,-0.7050006866455121,84.94630712814961,13.641290730647256,0.4946903991629015,12,-0.3250007629394567,-0.8250007629394567,-1.047500610351566,-0.5100002288818395,0.21999931335448863,0,-0.0021044252494747395,-1.105266328026181,23.54999923706055,-1.080001831054716,23.3799991607666,-2.571395485075135,23.0,-0.0021044252494747395
2614,2005-12-06,23.82999992370605,23.920000076293945,23.68000030517578,23.790000915527344,16807640.0,0.002946115073648947,1.181822910796494,0.28570844686645236,68.51210935643788,65.54624288117822,-0.393959554536071,-0.797213649196177,-0.8646000083659651,-0.34746069969838445,9.445307134083283,0.23999977111816406,0.6107551359427781,0.6770000457763636,-0.3025829701223799,1.6565830616751072,0.18720853782699365,1.1667915537257336,-0.6736003723144499,90.42552112184464,20.328268984680335,0.48979150794937154,12,-0.3850002288818324,-0.8850002288818324,-1.285000324249264,-0.5799999237060511,0.43000030517578836,1,0.005035704558018939,-1.7499801319240245,23.76000022888184,-1.105266328026181,23.54999923706055,-1.080001831054716,23.3799991607666,0.005035704558018939
2615,2005-12-07,23.70000076293945,23.940000534057614,23.60000038146973,23.899999618530273,16366795.0,-0.005455273234695968,1.4285665628980837,-5.000095369796918,61.48150188933556,65.27245647385003,-0.26870191928751197,-0.6161057793442986,-0.7881098075688335,-0.20705518931603706,9.43965114306816,0.3400001525878835,0.559494127098251,0.4945008277893024,-0.4841227266304706,1.4731243822090754,0.005189050579417653,0.9838126049991871,-0.4366971380615219,70.37044886195045,2.885939105607676,0.4893117772098863,12,-0.24500083923339844,-0.7450008392333984,-1.1550011634826625,-0.4500007629394496,1.0999984741211009,2,0.008016819434288669,1.181822910796494,23.82999992370605,-1.7499801319240245,23.76000022888184,-1.105266328026181,23.54999923706055,0.008016819434288669
2616,2005-12-08,23.6200008392334,23.6200008392334,23.43000030517578,23.57999992370605,0.0,-0.0033755240983430745,8.499809269502194,-0.20000572207865464,58.974391220326055,64.19553410701366,-0.17934372072055993,-0.4438757498028352,-0.7659083334136483,-0.11525206822620504,8.911978636005932,0.2700004577636683,0.48880332270478277,0.3415008544921889,-0.5194966957493676,1.2024984047337455,-0.08899792062858936,0.7719996296129672,-0.248425708886721,37.2549899583752,-27.22269765460195,0.43049877512077817,12,-0.1650009155273473,-0.6650009155273473,-1.0750012397766113,-0.37000083923339844,0.8199996948242152,3,0.0038102558019290633,1.4285665628980837,23.70000076293945,1.181822910796494,23.82999992370605,-1.7499801319240245,23.76000022888184,0.0038102558019290633
2617,2005-12-09,23.51000022888184,23.729999542236328,23.31999969482422,23.690000534057614,15026625.0,-0.0046570959544102175,2.1538653403172088,-4.49990463475052,50.800018310547024,62.88287120750601,-0.09676331872118027,-0.2539604818546586,-0.7081165878638238,0.004754549037677691,8.197299090770143,0.4099998474121094,0.4498364802773871,0.1725002288818409,-0.5681360087682172,0.9131364665318991,-0.19781788994318816,0.54281834770687,0.43000030517577414,30.645205947228792,-28.710210016013146,0.370318118825029,12,-0.055000305175788355,-0.5550003051757884,-0.9100008010864293,-0.2600002288818395,1.289999008178711,4,0.019991463580553148,8.499809269502194,23.6200008392334,1.4285665628980837,23.70000076293945,1.181822910796494,23.82999992370605,0.019991463580553148
2618,2005-12-12,23.5,23.649999618530273,23.38999938964844,23.56999969482422,16519053.0,-0.00042536064587328504,1.2608760552634326,0.388886534141498,46.5517269728729,61.425047974668615,-0.03914652971409183,-0.1699785174096995,-0.753452180548738,0.01713996241468152,8.040089150612621,0.2600002288818324,0.4185367805378455,0.11000003814697124,-0.5037376235873268,0.7237376998812692,-0.19686879272017777,0.41686886901412024,0.42760051727294623,29.032267988273063,-24.820741558180274,0.3068688308671481,12,-0.039999961853027344,-0.5450000762939489,-0.820000171661377,-0.25,1.2000007629394496,0,0.025531931126371532,2.1538653403172088,23.51000022888184,8.499809269502194,23.6200008392334,1.4285665628980837,23.70000076293945,0.025531931126371532
2619,2005-12-13,23.86000061035156,23.959999084472656,23.57999992370605,23.57999992370605,22570098.0,0.015319174908577038,-1.714273063535015,-4.000027247956403,56.03115583856542,60.428508977624624,-0.33743623436350134,-0.4731143865755918,-1.1454363539639836,-0.33771916202349317,8.542940866057608,0.45999908447265625,0.36209730889486735,0.4185006141662555,-0.1697092667324398,1.0067104950649508,0.12439567371690785,0.7126055546156032,-0.5400009155273402,84.37522351763052,32.227612115379394,0.2941049404493475,12,-0.31500148773193004,-0.8950014114379847,-1.2450003623962367,-0.610000610351559,0.5399990081787145,1,0.005029292909267902,1.2608760552634326,23.5,2.1538653403172088,23.51000022888184,8.499809269502194,23.6200008392334,0.005029292909267902
2620,2005-12-14,23.86000061035156,23.8799991607666,23.75,23.8799991607666,14004627.0,0.0,12.000858369098712,-0.07142321918789288,58.53658347476915,59.43903408395349,-0.22642742167337104,-0.4073655818432691,-1.1522890365293428,-0.3323658035878232,9.03727100326551,0.12999916076660156,0.3575132192041828,0.3635005950927699,-0.15837000657392153,0.8853711967594613,0.10256529425942418,0.6244358959261156,-0.5272009277343699,84.37522351763052,31.52758247503624,0.2609353008333451,12,-0.22000122070312145,-0.8950014114379847,-1.2775006294250453,-0.610000610351559,0.4599990844726598,2,0.016764442929508627,-1.714273063535015,23.86000061035156,1.2608760552634326,23.5,2.1538653403172088,23.51000022888184,0.016764442929508627
2621,2005-12-15,23.79999923706055,23.899999618530273,23.690000534057614,23.8799991607666,16052969.0,-0.002514726393803124,2.499960263848108,4.000286123032016,53.846116225898456,57.86928637384948,-0.11240422613263235,-0.3063654836249903,-1.088050796611558,-0.27145709088997805,9.548566572851918,0.2099990844726598,0.3639812097014463,0.26749925613403747,-0.2322642445673253,0.7672627568354002,0.01761750578335608,0.5173810064847189,-0.4546555664062524,75.00000000000055,24.732120161510295,0.2498817503506811,12,-0.15999984741211293,-0.8350000381469762,-1.4274992942810094,-0.5499992370605504,0.4900016784667933,3,0.042016808069591516,12.000858369098712,23.86000061035156,-1.714273063535015,23.86000061035156,1.2608760552634326,23.5,0.042016808069591516
2622,2005-12-16,23.79999923706055,24.020000457763672,23.65999984741211,23.670000076293945,60883700.0,0.0,-3.8000203451038237,-1.6249910592948738,66.66663302738431,57.93335959068185,-0.08181622140559952,-0.26730182161363203,-1.079213285695733,-0.26830514891870294,9.919310213176342,0.3600006103515625,0.377037820623773,0.2339992523193395,-0.24139107610325183,0.7093895807419308,-0.0036959118919561718,0.47169441653063515,-0.4423624581298853,65.0792305223708,8.912096535749484,0.2376951642112957,12,-0.12999916076660512,-0.8049993515014684,-1.4024991989135778,-0.5499992370605504,0.46000099182128906,4,0.02689081166021534,2.499960263848108,23.79999923706055,12.000858369098712,23.86000061035156,-1.714273063535015,23.86000061035156,0.02689081166021534
2623,2005-12-19,23.420000076293945,23.71999931335449,23.36000061035156,23.670000076293945,16829051.0,-0.015966351804536316,1.0571444141689792,-1.923089337852259,54.09091460803135,56.33100461863668,0.27366029717895657,0.11463695844192756,-0.6988009298186988,0.11570204315929544,9.682070239545338,0.4399986267089915,0.3420880863507527,-0.1434999465942397,-0.6215344485144172,0.3345345553259378,-0.38251719755432845,0.09551730436584904,0.6000003814697266,9.09083027483215,-47.51825342492685,0.2390172509600881,12,0.25,-0.3000001907348633,-1.0225000381469727,-0.1700000762939453,0.6599998474121058,0,0.05892396055811555,-3.8000203451038237,23.79999923706055,2.499960263848108,23.79999923706055,12.000858369098712,23.86000061035156,0.05892396055811555
2624,2005-12-20,23.440000534057614,23.459999084472656,23.190000534057614,23.420000076293945,17394577.0,0.0008539905080493515,8.000317904374482,-0.08000183105467329,61.11111646281493,56.289850682356615,0.21514548870896633,0.08148753929065933,-0.7258844213912674,0.0917233592156812,8.97638404910792,0.2699985504150426,0.2909641810298993,-0.11249952316284606,-0.5913084844271523,0.3663094381014602,-0.3519040037949992,0.12690495746930708,0.5799999237060582,30.120484696398197,-31.767612545993398,0.2394044806321537,12,0.1649999618530309,-0.19000053405761363,-1.042500495910641,-0.19000053405761363,0.5100002288818359,1,0.05375427475144856,1.0571444141689792,23.420000076293945,-3.8000203451038237,23.79999923706055,2.499960263848108,23.79999923706055,0.05375427475144856
2625,2005-12-21,23.6200008392334,23.68000030517578,23.46999931335449,23.5,13061287.0,0.007679193731853884,-1.33331567291487,5.999904634752163,56.741610357102346,56.04176391977621,0.025260179833210827,-0.09802533755291165,-0.9045745691013245,-0.09236656242229202,8.617316412913741,0.23999977111816762,0.23669052408662594,0.0640007019042983,-0.41575377298639893,0.5437551767949955,-0.17587653554105032,0.3038779393496469,0.3667996215820324,51.80727044597513,-10.45054152807161,0.23987723744534772,12,-0.015000343322753906,-0.37000083923339844,-1.2225008010864258,-0.37000083923339844,0.529998779296875,2,0.033022809127139396,8.000317904374482,23.440000534057614,1.0571444141689792,23.420000076293945,-3.8000203451038237,23.79999923706055,0.033022809127139396
2626,2005-12-22,23.520000457763672,23.63999938964844,23.479999542236328,23.57999992370605,9121835.0,-0.004233716253880249,-1.2856909306413227,-0.4999920527695802,49.12284419776596,55.85541124057831,0.12246194110552722,0.008722968676401877,-0.786023425538481,0.008030669369766485,8.238844315485126,0.15999984741211293,0.16243828823845874,-0.03999967575073171,-0.5170080639421961,0.4370087124407327,-0.2785038698464639,0.1985045183450005,0.43492800598144754,39.7590306072036,-19.61446989763722,0.23850419409573304,12,0.08500003814697266,-0.06000041961669922,-1.1225004196166992,-0.2700004577636719,0.9699993133544922,3,0.03401357234227764,-1.33331567291487,23.6200008392334,8.000317904374482,23.440000534057614,1.0571444141689792,23.420000076293945,0.03401357234227764
2627,2005-12-23,23.60000038146973,23.70000076293945,23.53000068664551,23.61000061035156,7247248.0,0.003401357234227964,-1.2666734483679538,0.16667196490436423,44.93671955730244,55.675965972181594,0.06321929296683138,-0.07678918756527509,-0.8442262464709991,-0.0669517171350762,7.892635103889215,0.1800003051757777,0.12444345998440909,0.04100027084350799,-0.43556213367628516,0.5175626753633011,-0.19728093141639036,0.27928147310340634,0.3243309650878885,77.35863994933054,20.3433541789758,0.23828120225989724,12,0.005000114440914416,-0.10500049591064808,-1.1875004768371618,-0.3500003814697301,1.139999389648434,4,0.029237310292562046,-1.2856909306413227,23.520000457763672,-1.33331567291487,23.6200008392334,8.000317904374482,23.440000534057614,0.029237310292562046
2628,2005-12-26,23.60000038146973,23.60000038146973,23.60000038146973,23.60000038146973,0.0,0.0,1.0,-0.0,42.38413189233999,54.159629978156545,0.088167890114633,-0.04524251004167468,-0.8358419890785491,-0.06858944458680227,8.219677328240529,0.0,0.09898046279320738,0.01950025558472035,-0.42057047510206047,0.45957098627150117,-0.20053510975867184,0.23953562092811254,0.29495773258788915,80.39209086455352,26.46272473779461,0.22003536534339097,12,0.005000114440914416,-0.10500049591064808,-1.112500667572025,-0.3500003814697301,1.2799987792968714,0,0.027966094777283512,-1.2666734483679538,23.60000038146973,-1.2856909306413227,23.520000457763672,-1.33331567291487,23.6200008392334,0.027966094777283512
2629,2005-12-27,23.51000022888184,23.70000076293945,23.479999542236328,23.60000038146973,5201190.0,-0.003813565725980128,-1.9333197701030638,-100.0,43.537410552676,52.493055209035084,0.13778941574388526,0.06959047993782619,-0.7241458824981173,0.01667826616090551,8.729656223330913,0.22000122070312145,0.10741273652047312,-0.08399991989135458,-0.49574342961700424,0.3277435898342951,-0.28987167475417763,0.12187183497146847,0.35675958197577984,17.39159279192925,-33.03465891437998,0.20587175486282416,12,0.09500026702880504,-0.015000343322757459,-0.9275002479553258,-0.2600002288818395,1.369998931884762,1,0.024244988910037124,1.0,23.60000038146973,-1.2666734483679538,23.60000038146973,-1.2856909306413227,23.520000457763672,0.024244988910037124
2630,2005-12-28,23.38999938964844,23.46999931335449,23.270000457763672,23.40999984741211,8959345.0,-0.005104246621230546,1.857138964577751,0.22222693171699523,42.38407835518788,51.2194954456228,0.20574573977226507,0.23221285564578054,-0.5611520031611654,0.1275283829468954,9.293638947180924,0.23999977111816762,0.12717426898602824,-0.22350072860717418,-0.54351900648658,0.09651754927223166,-0.3835098675468771,-0.06349158966747126,0.44969005013717833,27.90670853959404,-23.186536214829427,0.16000913893970253,12,0.21500110626220348,0.10500049591064098,-0.7024998664855993,-0.13999938964844105,1.0799999237060476,2,0.023941914831295152,-1.9333197701030638,23.51000022888184,1.0,23.60000038146973,-1.2666734483679538,23.60000038146973,0.023941914831295152
2631,2005-12-29,23.51000022888184,23.61000061035156,23.479999542236328,23.5,7711301.0,0.005130433619699337,-4.199923707800735,-0.5000000000002665,50.0,49.36764733146899,0.04501646729975661,0.1290681274393357,-0.6400698613900815,-0.003094026038187536,9.491584425261198,0.2200012207031179,0.09279216122424216,-0.10999994277953817,-0.41497624294824575,0.1949763573891694,-0.26248809286389374,0.042488207304817394,0.30370165467466137,55.813860648321935,2.045920006910734,0.15248815008435393,12,-0.055000305175788355,-0.015000343322757459,-0.8225007057189977,-0.2600002288818395,0.889999389648434,3,0.02722243230190191,1.857138964577751,23.38999938964844,-1.9333197701030638,23.51000022888184,1.0,23.60000038146973,0.02722243230190191
2632,2005-12-30,23.43000030517578,23.54999923706055,23.38999938964844,23.5,7970309.0,-0.003402804037737961,-1.1333095976807888,-6.999809269499707,47.79875722751373,48.6685187336337,0.07488787381493722,0.21040464118655322,-0.5164904894826847,0.0657112999886138,9.242042027587063,0.15999984741210938,0.04603800968415328,-0.183999919891356,-0.49932094716479725,0.13132110738208524,-0.3416604335280766,-0.026339406254635378,0.3587535244007647,37.209240432214074,-18.874322141662176,0.15766051363672098,12,0.015000343322750354,0.06499958038330078,-0.6800007820129395,-0.18000030517578125,1.1700000762939489,4,0.04524112044967521,-4.199923707800735,23.51000022888184,1.857138964577751,23.38999938964844,-1.9333197701030638,23.51000022888184,0.04524112044967521
2633,2006-01-02,23.709999084472656,23.739999771118164,23.45000076293945,23.53000068664551,7305650.0,0.011950438568070432,1.4166607061965344,-2.5714168937329194,45.03306908381724,46.88206902485618,-0.17841025398317711,-0.07750593510505155,-0.7500472428411413,-0.2239675475120535,8.518163105761815,0.3099994659423828,0.022213048419235548,0.09849891662597798,-0.2127142233397663,0.4097120565917223,-0.05710765335689416,0.25410548660885013,0.05480461328313169,93.6168658563805,39.41371347166661,0.15560656998287206,1,-0.20499897003173828,-0.21499919891357422,-0.8949995040893555,-0.45999908447265625,0.4900016784667933,0,0.04344161646636424,-1.1333095976807888,23.43000030517578,-4.199923707800735,23.51000022888184,1.857138964577751,23.38999938964844,0.04344161646636424
2634,2006-01-03,23.95000076293945,24.059999465942386,23.78000068664551,23.790000915527344,19141521.0,0.01012238244344621,-2.111092273131984,0.8888959532059615,52.57142732581585,46.41871535471323,-0.3782360778062781,-0.3247042539741649,-0.9388933611591241,-0.4672424873765273,8.0008558639641,0.3500003814697301,-0.026169230749232497,0.3325005531311014,-0.0003263142407234909,0.6653274205029263,0.16608711944519072,0.49891398681701205,-0.7600002288818359,86.07609606288862,34.215211006280654,0.16641343368591233,1,-0.28500080108642223,-0.4350013732910121,-1.1350011825561488,-0.7000007629394496,0.07999992370606179,1,0.03883082957000328,1.4166607061965344,23.709999084472656,-1.1333095976807888,23.43000030517578,-4.199923707800735,23.51000022888184,0.03883082957000328
2635,2006-01-04,23.88999938964844,24.18000030517578,23.79999923706055,24.10000038146973,21271819.0,-0.0025052764667905514,1.0540551686453419,-1.3125074505877314,52.57142732581585,46.801891257829894,-0.30833214830370537,-0.26323502377059427,-0.8425307943551807,-0.408341769978783,7.766329902315364,0.3800010681152308,-0.020082714927887935,0.2629992485046415,-0.08997896020119,0.615977457210473,0.08651014415172398,0.43948835285755905,-0.6825988769531328,63.29106589278327,13.764045304655596,0.1764891043529165,1,-0.1649990081787145,-0.30999946594238637,-0.9299998283386266,-0.639999389648441,0.4700012207031179,2,0.04143992450444056,-2.111092273131984,23.95000076293945,1.4166607061965344,23.709999084472656,-1.1333095976807888,23.43000030517578,0.04143992450444056
2636,2006-01-05,23.709999084472656,23.979999542236328,23.63999938964844,23.920000076293945,19258131.0,-0.007534546244223783,1.0606074617807488,1.0,47.668394806488436,47.10541072996166,-0.11012731243425833,-0.0802616249619561,-0.6101027189888306,-0.22475180448007848,7.79048636892121,0.3400001525878871,-0.03457545327486855,0.07849903106689382,-0.2763929540748471,0.43339101620863474,-0.09894696150397664,0.2559450236377643,-0.4636945800781298,40.506243541579884,-6.762153156694559,0.17744599257087051,1,0.015001296997070312,-0.054999351501464844,-0.7324995994567871,-0.45999908447265625,0.21000099182128906,3,0.03205399655116592,1.0540551686453419,23.88999938964844,-2.111092273131984,23.95000076293945,1.4166607061965344,23.709999084472656,0.03205399655116592
2637,2006-01-06,23.979999542236328,23.989999771118164,23.709999084472656,23.709999084472656,0.0,0.0113876199151981,-1.0740756439056782,-1.2857103931844398,65.3845549236172,49.661013288992464,-0.35822775882902747,-0.33017370397483603,-0.8315165108791547,-0.49865738938907356,8.10547047122865,0.2800006866455078,-0.04311072994214982,0.3249995231628411,-0.05720991072825399,0.7072089570539362,0.13389480621729533,0.5161042401083868,-0.6963472058105502,72.60261803360083,19.65797488495957,0.19110471694554682,1,-0.25499916076660156,-0.2949991226196289,-1.002500057220459,-0.744999885559082,0.2700004577636719,4,0.017514599012155685,1.0606074617807488,23.709999084472656,1.0540551686453419,23.88999938964844,-2.111092273131984,23.95000076293945,0.017514599012155685
2638,2006-01-09,24.10000038146973,24.32999992370605,24.04999923706055,24.06999969482422,20787030.0,0.005004205234534931,-6.999836516716774,0.11111346585853052,67.1874441208144,52.288794796563394,-0.44683428814288817,-0.42469352374603986,-0.9150416012946287,-0.6228632227598254,8.713814552131558,0.350000381469723,-0.02301255109206579,0.41500034332275604,-0.007996368788329988,0.8379970554338421,0.20350198726721302,0.626498699378299,-0.7804941262939522,66.66675880904207,10.38742990244031,0.21149835605554224,1,-0.30000019073486683,-0.34000015258789773,-1.122500896453861,-0.9150009155273473,-0.15999984741211648,0,0.020746887638410483,-1.0740756439056782,23.979999542236328,1.0606074617807488,23.709999084472656,1.0540551686453419,23.88999938964844,0.020746887638410483
2639,2006-01-10,23.979999542236328,24.149999618530273,23.979999542236328,24.04999923706055,14494941.0,-0.004979287856180625,-3.85716621253406,-2.3332697565005733,59.67735154263983,54.210269595169166,-0.28290315970785684,-0.31119694856334945,-0.7530821603295337,-0.49950497243086645,8.578782933915848,0.1700000762939453,-0.0014106773510143,0.2889995574951172,-0.14763326612050065,0.725632381110735,0.07068314568730827,0.5073159693029261,-0.5998636669487354,49.27534629407975,-7.256972757437268,0.21831641180780934,1,-0.11999988555908203,-0.21999931335449574,-0.7950000762939453,-0.7950000762939453,-0.03999900817871449,1,0.009174363006789532,-6.999836516716774,24.10000038146973,-1.0740756439056782,23.979999542236328,1.0606074617807488,23.709999084472656,0.009174363006789532
2640,2006-01-11,24.26000022888184,24.26000022888184,24.0,24.1299991607666,15453582.0,0.01167642585448525,2.999970656415811,-1.8571662125340165,68.13719027891142,56.225512959492654,-0.47663983156959944,-0.5899407353721315,-0.9928083529631344,-0.7810325010868091,8.52258417005629,0.28000068664551137,0.03396756717059901,0.5490002632141149,0.047890097941614584,1.0501104284866152,0.29844518057786473,0.799555345850365,-0.822872510689141,89.8551245442417,29.91221216625194,0.2505550826362496,1,-0.4000005722045934,-0.5000000000000071,-1.0650005340576207,-1.0750007629394567,-0.32999992370605824,2,-0.009480607587237788,-3.85716621253406,23.979999542236328,-6.999836516716774,24.10000038146973,-1.0740756439056782,23.979999542236328,-0.009480607587237788
2641,2006-01-12,24.79999923706055,24.85000038146973,24.34000015258789,24.35000038146973,22238860.0,0.022258821231824877,-1.1702169104965023,3.4615012177586424,73.99992218035382,59.136753509808216,-0.910117616523408,-1.1079881255250719,-1.4970332684377148,-1.313525925760981,9.027957239272661,0.5900001525878906,0.09152442229621727,1.038999271392825,0.34001087723452983,1.7379876655511204,0.6895050743136757,1.3884934684719745,-1.30929918653705,95.61393969104334,36.30946386237443,0.3494941970791483,1,-0.6499986648559606,-0.7799987792968786,-1.5949993133544993,-1.6149997711181676,-0.9599990844726598,3,-0.017741880655039233,2.999970656415811,24.26000022888184,-3.85716621253406,23.979999542236328,-6.999836516716774,24.10000038146973,-0.017741880655039233
2642,2006-01-13,24.440000534057614,24.68000030517578,24.38999938964844,24.68000030517578,21147492.0,-0.014516077180557474,1.4166766007835736,-0.5333341810460005,64.68529463155531,61.32033412622357,-0.4378258512294231,-0.735282014565076,-1.101804748488039,-0.9434083586901529,9.283521645918128,0.4099998474121094,0.15868854471775506,0.6470005035400348,-0.11524250616290388,1.4092435132429735,0.26587899868856724,1.0281220083915024,-0.8405564570584154,52.873626217029134,-3.607945624340168,0.38112150485146856,1,-0.19500064849852805,-0.42000007629394176,-1.2350006103515625,-1.2550010681152308,-0.3700008392333949,4,-0.021276614009849815,-1.1702169104965023,24.79999923706055,2.999970656415811,24.26000022888184,-3.85716621253406,23.979999542236328,-0.021276614009849815
2643,2006-01-16,24.79999923706055,24.8700008392334,24.459999084472656,24.459999084472656,15722698.0,0.014729897509669465,-1.4117739456293688,-1.416668653490048,70.60699332062974,63.324285903425114,-0.7006263952203255,-1.039910465368017,-1.4177954780673936,-1.2944451806362558,10.523704829341412,0.4300003051757848,0.21857281044106003,0.9379992485046422,0.07477189177431143,1.801226605234973,0.5063855701394786,1.3696129268698058,-1.100510655703708,92.1346629034094,29.43993632235069,0.43161367836516507,1,-0.5449991226196325,-0.7699985504150426,-1.5949993133544993,-1.6149997711181676,-0.5799999237060618,0,-0.02217738927340951,1.4166766007835736,24.440000534057614,-1.1702169104965023,24.79999923706055,2.999970656415811,24.26000022888184,-0.02217738927340951
2644,2006-01-17,24.70000076293945,24.82999992370605,24.6299991607666,24.78000068664551,16800050.0,-0.004032196661186371,1.2222504794905698,-0.23529378765611242,71.06111119288352,65.37869522198818,-0.5398202209328247,-0.8861071272456051,-1.2688856099932089,-1.1862946792040994,12.141389362884706,0.20000076293944957,0.2944391651646434,0.7750007629394489,-0.14085934004315703,1.6908608659220548,0.3170707114481459,1.2329308144307518,-0.883460955794952,80.45978019472435,12.81252531852607,0.45793005149130345,1,-0.4450006484985316,-0.6700000762939418,-1.492500782012936,-1.5150012969970668,-0.4600009918212855,1,-0.030769239085294275,-1.4117739456293688,24.79999923706055,1.4166766007835736,24.440000534057614,-1.1702169104965023,24.79999923706055,-0.030769239085294275
2645,2006-01-18,24.399999618530273,24.60000038146973,24.309999465942386,24.60000038146973,19118958.0,-0.012145794945047417,1.89999809265854,2.500011920940146,63.525822826492615,67.14063166865532,-0.17865515576753666,-0.5530283064355572,-0.9324444024756033,-0.8889045084109526,13.04673915221975,0.3900012969970632,0.35440300686547843,0.4359996795654304,-0.4915300281577615,1.3635293872886223,-0.027765174296167316,0.8997645334270281,-0.4781137081768847,16.071416407244648,-50.88030545483752,0.46376485386159644,1,-0.1099996566772461,-0.3699989318847656,-1.1450004577636719,-1.3449993133544922,-0.3599987030029297,2,-0.018852421789519958,1.2222504794905698,24.70000076293945,-1.4117739456293688,24.79999923706055,1.4166766007835736,24.440000534057614,-0.018852421789519958
2646,2006-01-19,24.31999969482422,24.46999931335449,24.239999771118164,24.45000076293945,15384640.0,-0.00327868544904808,1.7059061125572923,0.650002861012006,63.525822826492686,66.93410588008592,-0.0033827430523558633,-0.43217951499189056,-0.8003861326419681,-0.8147216775953865,13.92205443950291,0.22999954223632457,0.38412508561359715,0.31599979400634837,-0.5998350913383668,1.2318346793510635,-0.1419176486660092,0.7739172366787059,-0.3033022915828276,12.698379059164038,-55.61900345871963,0.4579174426723584,1,0.10500049591064453,-0.28999900817871094,-1.017500400543213,-1.3299999237060547,-0.2600002288818324,3,-0.016036159315061083,1.89999809265854,24.399999618530273,1.2222504794905698,24.70000076293945,-1.4117739456293688,24.79999923706055,-0.016036159315061083
2647,2006-01-20,24.290000915527344,24.790000915527344,24.290000915527344,24.46999931335449,20793353.0,-0.0012335024536722639,-4.555605005775079,1.3845916840282977,59.539500927322436,66.08433441414236,0.08405324805915626,-0.3666347116471158,-0.7230847143755952,-0.7894961182234894,14.906973418162602,0.5,0.42114817832901963,0.2515009880065904,-0.6521588494496804,1.1551608254628611,-0.20032893072154678,0.7033309067347275,-0.18797316868675296,7.93667613275124,-54.818424754804,0.4518299187281358,1,0.13499927520751953,-0.26000022888183594,-0.9875016212463379,-1.6500015258789062,-0.060001373291015625,4,-0.018526173156781955,1.7059061125572923,24.31999969482422,1.89999809265854,24.399999618530273,1.2222504794905698,24.70000076293945,-0.018526173156781955
2648,2006-01-23,24.26000022888184,24.36000061035156,24.09000015258789,24.290000915527344,14325895.0,-0.0012351043851268617,2.176474548126963,0.16667196490445632,55.47702251412827,65.6176311887522,0.15548791277659646,-0.3000362812365154,-0.6490232990023195,-0.7630545168822636,15.724256008127613,0.2700004577636683,0.4873385536232995,0.18850030899048065,-0.6957306414775424,1.0727312594585037,-0.25361516624353087,0.6306157842244922,0.610000610351559,22.972990388507007,-35.31066285595548,0.44211547523401123,1,0.17500019073485973,-0.22999954223633168,-0.9275002479553258,-1.5900001525878942,-0.30000114440918324,0,-0.007831843869128385,-4.555605005775079,24.290000915527344,1.7059061125572923,24.31999969482422,1.89999809265854,24.399999618530273,-0.007831843869128385
2649,2006-01-24,24.07999992370605,24.43000030517578,24.059999465942386,24.290000915527344,15916412.0,-0.007419633284318605,-1.9599841309805017,6.999872846335743,53.220349284161934,63.96020441155781,0.3924336056118314,-0.07920436417888865,-0.438395830554942,-0.5891331683625545,16.99993975109225,0.3700008392333949,0.49311199530984595,-0.019999980926517225,-0.8638509455483394,0.823850983695305,-0.4419254632374283,0.40192550138439387,0.7744009017944364,2.739783294270996,-52.64217122090818,0.4219254823109115,1,0.3850002288818395,-0.04999923706054332,-0.6849999427795375,-1.4099998474121058,-0.6700000762939418,1,0.005813928159966952,2.176474548126963,24.26000022888184,-4.555605005775079,24.290000915527344,1.7059061125572923,24.31999969482422,0.005813928159966952
2650,2006-01-25,23.95000076293945,24.20000076293945,23.8700008392334,24.1299991607666,18534454.0,-0.005398636261565004,1.0624891967122478,0.8571311795533216,54.137963239443366,61.75332008478999,0.5295195926913934,0.10002830537604268,-0.27639199772412226,-0.464753247118999,18.064103219288295,0.32999992370605113,0.48186531231285556,-0.17799921035766886,-0.9573538791863676,0.6013554584710299,-0.56767654477202,0.2116781240566823,0.8726240081787147,8.695643159978466,-46.56169523198433,0.38967733441434943,1,0.42000007629394887,0.11999988555908558,-0.5225005149841273,-1.2800006866455043,-0.7800006866455043,2,0.012108517701070909,-1.9599841309805017,24.07999992370605,2.176474548126963,24.26000022888184,-4.555605005775079,24.290000915527344,0.012108517701070909
2651,2006-01-26,24.149999618530273,24.190000534057614,23.709999084472656,23.75,23034007.0,0.008350682639655993,1.0000000000000149,-2.2222398830148653,53.00353904644565,60.45534724200002,0.254371897853229,-0.05224355551377258,-0.45171843498129505,-0.6707024520952629,19.294461191380368,0.4800014495849574,0.5048396379608562,-0.010000324249269,-0.7330349253758364,0.7130342768772984,-0.37151762481255446,0.35151697631401646,0.6154677166748037,40.74072111784569,-11.813523973808948,0.361517300563284,1,0.1400003433227539,-0.07999897003173828,-0.7224993705749512,-1.4799995422363281,-0.8799991607666016,3,-0.004554811790494884,1.0624891967122478,23.95000076293945,-1.9599841309805017,24.07999992370605,2.176474548126963,24.26000022888184,-0.004554811790494884
2652,2006-01-27,24.489999771118164,24.6299991607666,24.26000022888184,24.29999923706055,18579510.0,0.014078681488963962,-1.7407475433924602,0.47500178814103966,56.39344221287781,58.876063785583135,-0.08693181220791502,-0.3254452260506824,-0.7641985173973929,-1.0163329998533328,20.78305213829529,0.4799995422363281,0.4935991143391938,0.2769998550415025,-0.37237569698184814,0.9263754070648531,-0.047687920970172826,0.6016876310531778,0.191030104028318,84.7826763001586,32.60850382016173,0.32468777601167476,1,-0.2200002670288086,-0.4199991226196289,-0.9574995040893555,-1.8199996948242188,-1.3099994659423828,4,-0.01755819964044636,1.0000000000000149,24.149999618530273,1.0624891967122478,23.95000076293945,-1.9599841309805017,24.07999992370605,-0.01755819964044636
2653,2006-01-30,24.739999771118164,24.920000076293945,24.53000068664551,24.56999969482422,17659205.0,0.010208248360003447,-2.120018921042854,0.894734728705533,61.94970948871563,57.863685818453376,-0.3870390661753831,-0.5210375293123732,-0.9941669192450675,-1.2678524016023403,22.365976681351142,0.43000030517578125,0.41747163287573485,0.4754998207092278,-0.1692677548487289,1.1202673962671845,0.15311603293024945,0.7978836084882062,-1.0300006866455078,85.12395391471163,31.237125191170946,0.32238378777897897,1,-0.4250001907348633,-0.6449995040893555,-1.1899995803833008,-2.0699996948242188,-1.5399990081787145,0,-0.02061439909458762,-1.7407475433924602,24.489999771118164,1.0000000000000149,24.149999618530273,1.0624891967122478,23.95000076293945,-0.02061439909458762
2654,2006-01-31,24.8799991607666,25.190000534057614,24.85000038146973,24.85000038146973,24073854.0,0.0056588274431543795,-21.667599186169696,0.17646332843404658,60.19737337435801,57.49385810154953,-0.5574415008415308,-0.6195563902511978,-1.1182201196675194,-1.4056984370025667,23.371831983884668,0.4500007629394496,0.39148107750859396,0.5689992904663086,-0.11331557956544458,1.2513141604980618,0.227841855450432,0.9101567254821852,-1.1458000564575208,79.0539817796836,28.489326067096968,0.3411574350158773,1,-0.42999935150146484,-0.649998664855957,-1.3299989700317383,-2.2099990844726562,-1.4899997711181605,1,-0.03697749627518876,-2.120018921042854,24.739999771118164,-1.7407475433924602,24.489999771118164,1.0000000000000149,24.149999618530273,-0.03697749627518876
2655,2006-02-01,24.8799991607666,24.899999618530273,24.670000076293945,24.84000015258789,19362273.0,0.0,4.749994039529838,1.3333545269584488,51.60000213623526,56.16876691374315,-0.5388601092611935,-0.5708531902737697,-1.0983989635660834,-1.4065569882613573,23.97200529747012,0.22999954223632812,0.3081790645434701,0.5194993019104004,-0.17769708730135036,1.2166956911221511,0.17090110730452324,0.8680974965162775,-1.0875679992675806,79.0539817796836,32.77549651833757,0.3485981946058754,2,-0.42999935150146484,-0.649998664855957,-1.3299989700317383,-2.2099990844726562,-1.6299991607666016,2,-0.0590835756808441,-21.667599186169696,24.8799991607666,-2.120018921042854,24.739999771118164,-1.7407475433924602,24.489999771118164,-0.0590835756808441
2656,2006-02-02,24.46999931335449,24.85000038146973,24.46999931335449,24.76000022888184,18138630.0,-0.01647909410136328,-1.6206887479939864,-7.2502026608174965,50.58821241469274,55.17417930122873,-0.11772527982645897,-0.10645466436028173,-0.6693873952915617,-1.0042793195523174,24.912947976269916,0.4099998474121129,0.21595753774274584,0.07149944305419709,-0.5557505583150011,0.6987494444233953,-0.242125557630402,0.3851244437387962,-0.6216653769531248,22.580539307775645,-21.919228909412872,0.3136250006845988,2,-0.019999504089351916,-0.1799993515014613,-0.9199991226196254,-1.7999992370605433,-1.2600002288818324,3,-0.05312624738616434,4.749994039529838,24.8799991607666,-21.667599186169696,24.8799991607666,-2.120018921042854,24.739999771118164,-0.05312624738616434
2657,2006-02-03,24.399999618530273,24.6200008392334,24.190000534057614,24.46999931335449,21455627.0,-0.002860633297444015,1.3243087201270374,0.2413774959879853,41.15043687636559,53.582336452588436,-0.034063514858427624,-0.0035587494100326467,-0.5866002373110071,-0.9482354286107153,25.628788273085007,0.4300003051757848,0.1665909980712712,-0.019500255584716797,-0.6150790367069838,0.5760785255375502,-0.3172896461458521,0.2782891349764185,-0.4979990182226608,20.99990844726598,-16.752517923384914,0.29778939056113357,2,0.05000019073486328,-0.1099996566772461,-0.9249997138977051,-1.7299995422363281,-0.9499988555908239,4,-0.04631144173905799,-1.6206887479939864,24.46999931335449,4.749994039529838,24.8799991607666,-21.667599186169696,24.8799991607666,-0.04631144173905799
2658,2006-02-06,24.60000038146973,24.68000030517578,24.3700008392334,24.399999618530273,15226547.0,0.008196752707634092,-1.3846266707748287,-2.857166212534256,47.88134668585886,52.98911394166586,-0.20200647021996687,-0.17305263842767715,-0.756718771875537,-1.1645237694438784,25.6325942925466,0.3099994659423828,0.12659987150844643,0.1555005073547413,-0.4254048493427831,0.7364058640522657,-0.13495217099401913,0.44595318570350173,-0.6464797838121186,40.99998474121165,8.29243909711957,0.2904526783487614,2,-0.1500005722045934,-0.2799997329711985,-1.1300001144409215,-1.9300003051757848,-1.0300006866455114,0,-0.05772357944203865,1.3243087201270374,24.399999618530273,-1.6206887479939864,24.46999931335449,4.749994039529838,24.8799991607666,-0.05772357944203865
2659,2006-02-07,24.20000076293945,24.59000015258789,24.15999984741211,24.5,21225815.0,-0.016260146842582368,-1.2631531395874116,-1.4999904632932066,45.9349779452869,52.07767113120404,0.24228413520109626,0.25747487072708,-0.33312549330785757,-0.7834627369249176,25.6842286564568,0.44000053405762074,0.0975562150161906,-0.2554991722106976,-0.8069549754756125,0.2959566310542172,-0.531227073843155,0.020228729421759795,-0.19702096782583922,5.40553079724572,-28.191626362523092,0.275727901632457,2,0.24999904632568715,0.21499919891357777,-0.7000007629394496,-1.5300006866455043,-0.5200004577636683,1,-0.04132231274684206,-1.3846266707748287,24.60000038146973,1.3243087201270374,24.399999618530273,-1.6206887479939864,24.46999931335449,-0.04132231274684206
2660,2006-02-08,24.03000068664551,24.149999618530273,23.81999969482422,23.90999984741211,18896656.0,-0.0070247963196051755,-1.199991099073668,-0.40000381470697405,44.31373898318026,51.11213779084122,0.47475070102645134,0.431482820197278,-0.13328362887099487,-0.6313466659827576,25.375386859449954,0.3800010681152308,0.08259915257864137,-0.413999271392818,-0.9915943079820906,0.16359576519645458,-0.7027967896874543,-0.1252017530981817,1.1599998474121023,20.3884322160231,-15.197438493397062,0.28879751829463673,2,0.4749994277954066,0.384999275207516,-0.44000101089477894,-1.3400011062622106,-0.3299999237060618,2,-0.026633428161021544,-1.2631531395874116,24.20000076293945,-1.3846266707748287,24.60000038146973,1.3243087201270374,24.399999618530273,-0.026633428161021544
2661,2006-02-09,24.36000061035156,24.440000534057614,24.18000030517578,24.21999931335449,14680862.0,0.013732830390198236,-1.3636458215930318,1.166669315743429,51.22806547897894,50.53820704263023,0.19855194918052277,0.07044068736184883,-0.4412422464252046,-0.97541747714887,23.999653028800562,0.40999984741210227,0.09758656099590723,-0.06199941635132333,-0.6155176543548144,0.49151882165216776,-0.3387585353530689,0.2147597026504222,0.8025999069213867,62.79075956778583,22.728121321480735,0.27675911900174627,2,0.14499950408935902,0.054999351501468396,-0.7075004577636683,-1.5300006866455043,-0.9099998474121094,3,-0.04556652637684555,-1.199991099073668,24.03000068664551,-1.2631531395874116,24.20000076293945,-1.3846266707748287,24.60000038146973,-0.04556652637684555
2662,2006-02-10,23.920000076293945,24.28000068664551,23.90999984741211,24.15999984741211,19186164.0,-0.018062418843726946,-1.8461577962807008,-1.714268197980954,44.785271048422054,48.63104721593095,0.6137359999481085,0.494858279066829,0.01066074407506079,-0.5496345212612148,22.47221120018959,0.4500007629394496,0.11138059532121858,-0.4759999275207534,-1.0730940305165397,0.12109417547503298,-0.7745469790186483,-0.17745287602285842,1.2157484245300267,11.627943081208638,-29.33251410678086,0.29854705149789373,2,0.5850000381469727,0.5299997329711914,-0.23000001907348633,-1.0900001525878906,-0.46000099182128906,4,-0.029682315616919253,-1.3636458215930318,24.36000061035156,-1.199991099073668,24.03000068664551,-1.2631531395874116,24.20000076293945,-0.029682315616919253
2663,2006-02-13,24.25,24.25,23.93000030517578,23.940000534057614,13143829.0,0.013795983388524391,1.0645177168382258,-1.2916656732549878,52.49267124617067,47.77496920168792,0.2312371321670561,0.12810933786989054,-0.3101266877802118,-0.8967079170891452,20.551554281189127,0.3299999237060547,0.12501293382861434,-0.11850004196167063,-0.6872386573139444,0.45023857339060314,-0.4028693496378075,0.16586926571446625,0.8594335247039773,55.84416227811604,9.633931130595577,0.28436930767613694,2,0.1099996566772461,0.19999980926513672,-0.5449995994567871,-1.4200000762939453,-1.010000228881836,0,-0.0329896592602289,-1.8461577962807008,23.920000076293945,-1.3636458215930318,24.36000061035156,-1.199991099073668,24.03000068664551,-0.0329896592602289
2664,2006-02-14,23.940000534057614,24.18000030517578,23.84000015258789,24.15999984741211,16786095.0,-0.01278348313164479,1.6153834867769505,-0.7096764269761122,49.8607209781356,47.58171573967685,0.440163315585945,0.3986933549360323,0.003416346120836522,-0.6063965584134685,18.59466616906307,0.4099998474121094,0.0919465210771051,-0.39049949645996307,-0.9674773292342032,0.18647833631427702,-0.6789884128470831,-0.10201058007284303,1.1436443140487675,19.354947871001418,-30.29523707827479,0.2884889163871201,2,0.394999504089359,0.5099992752075231,-0.16000032424926403,-1.0350008010864222,-0.6800003051757741,1,-0.015455339639906196,1.0645177168382258,24.25,-1.8461577962807008,23.920000076293945,-1.3636458215930318,24.36000061035156,-0.015455339639906196
2665,2006-02-15,23.940000534057614,24.10000038146973,23.770000457763672,23.940000534057614,18754991.0,0.0,1.0625014901174712,-0.0,46.902667812951464,47.17221078392782,0.32721199502559983,0.3820524309746247,0.011223877462217757,-0.6277215890550956,17.69691172772071,0.32999992370605824,0.012752044009598507,-0.36749954223633097,-0.9689663368400829,0.233967252367421,-0.668232939538207,-0.06676614493445499,1.1183714109831229,25.373142826234467,-24.354615129204266,0.3007333973018754,2,0.2849998474121129,0.5099992752075231,-0.13000059127807262,-0.7900009155273438,-0.9099998474121023,2,-0.010860493863061982,1.6153834867769505,23.940000534057614,1.0645177168382258,24.25,-1.8461577962807008,23.920000076293945,-0.010860493863061982
2666,2006-02-16,23.93000030517578,23.989999771118164,23.75,23.86000061035156,18860795.0,-0.00041772049535282463,1.5263316401309053,100.0,40.849680332053225,47.138793390115325,0.2822383516248195,0.3808638867545966,0.031655439763511595,-0.6404387331186676,16.992413521102694,0.23999977111816406,-0.07577725317788975,-0.3579998016357422,-0.9826033911793921,0.26660378790790773,-0.6703015964075689,-0.04569800686391545,1.076836780373874,33.96227773119352,-10.86318578581038,0.3123017947718254,2,0.2849998474121094,0.5199995040893555,-0.12000036239624023,-0.7800006866455114,-0.4799995422363317,3,-0.009611347233730916,1.0625014901174712,23.940000534057614,1.6153834867769505,23.940000534057614,1.0645177168382258,24.25,-0.009611347233730916
2667,2006-02-17,23.84000015258789,24.11000061035156,23.78000068664551,24.11000061035156,22130575.0,-0.003760975822822088,1.4444397349496436,-3.8571662125338135,34.482763156596604,45.650061886863966,0.317876996000809,0.458953319165456,0.13480237862994215,-0.5699181440492751,15.530639328279012,0.3299999237060476,-0.1410597219201506,-0.42549991607666016,-1.0814348824860645,0.23043505033274414,-0.7534673992813623,-0.09753243287195801,1.0914267078287843,18.000030517578125,-20.830385992987885,0.3279674832047016,2,0.3299999237060547,0.6099996566772461,0.24500036239624023,-0.43000030517578125,-0.7399997711181605,4,-0.016359034695983654,1.5263316401309053,23.93000030517578,1.0625014901174712,23.940000534057614,1.6153834867769505,23.940000534057614,-0.016359034695983654
2668,2006-02-20,24.06999969482422,24.09000015258789,23.93000030517578,23.959999084472656,12457317.0,0.009647631743465501,1.1333095976806877,-0.4074089772390169,36.45485739218851,44.59671515874192,0.005353603226321724,0.22555383568967713,-0.07878431770895844,-0.8192156249133902,14.622680499168794,0.25,-0.1726361892927777,-0.18600034713745117,-0.847748569021185,0.47574787474628266,-0.5168744580793181,0.14487376380441574,0.7905415539674543,74.41848086442752,38.995788147405264,0.33087411094186764,2,0.025000572204589844,0.38000011444091797,0.0625004768371582,-0.6599998474121094,-0.9300003051757777,0,-0.025342775990260247,1.4444397349496436,23.84000015258789,1.5263316401309053,23.93000030517578,1.0625014901174712,23.940000534057614,-0.025342775990260247
2669,2006-02-21,24.21999931335449,24.290000915527344,24.07999992370605,24.07999992370605,18412356.0,0.006231808077775902,-2.000027247956454,1.2727146622277707,39.49044624677442,44.06079374358572,-0.1581411226969358,0.09125930548439598,-0.22189535561351192,-0.9777775373418507,13.52991307516488,0.220001220703125,-0.17121248158620972,-0.04300069808960316,-0.6998537839497558,0.6138523877705495,-0.3714272410196777,0.2854258448404714,0.5739094605096824,87.03676231650566,54.773023387128774,0.3284265429300761,2,-0.12499904632568004,0.23000049591064808,-0.07749891281127574,-0.7999992370605433,-0.6700000762939382,1,-0.040462409992553905,1.1333095976806877,24.06999969482422,1.4444397349496436,23.84000015258789,1.5263316401309053,23.93000030517578,-0.040462409992553905
2670,2006-02-22,24.239999771118164,24.31999969482422,24.059999465942386,24.21999931335449,17190946.0,0.0008257827551896302,1.8888865341414431,0.1428610354223687,45.818190141157714,43.4596964838278,-0.16228675194029307,0.09918402214932343,-0.2346327980748626,-0.9935372066203385,12.991131140999526,0.2600002288818324,-0.20581333528801338,-0.03750019073486399,-0.6778572290012868,0.6028568475315588,-0.3576787098680754,0.2826783283983474,0.49127447631415677,85.96491815127625,50.308576961212204,0.32017851913321105,2,-0.2049999237060547,0.21000003814697266,-0.09749937057495117,-0.8199996948242188,-0.4699993133544922,2,-0.040429024401394176,-2.000027247956454,24.21999931335449,1.1333095976806877,24.06999969482422,1.4444397349496436,23.84000015258789,-0.040429024401394176
2671,2006-02-23,24.040000915527344,24.18000030517578,23.96999931335449,24.18000030517578,18061956.0,-0.008250777948814902,2.000027247956454,-6.99980926950095,43.750020696063224,43.34466866689904,-0.013916936806364077,0.3062195536452563,-0.027610864177535888,-0.7845096343830846,12.802350859392872,0.2700004577636754,-0.2118909384872829,-0.2319991111755364,-0.8788238856087034,0.4148256632576306,-0.5554114983921181,0.09141327604104532,0.6323968770590369,48.14827896791022,10.198552898463426,0.32341238721658305,2,-0.005001068115234375,0.40999889373779297,0.11999940872192383,-0.6200008392333984,-0.5600013732910156,3,-0.04201331906894712,1.8888865341414431,24.239999771118164,-2.000027247956454,24.21999931335449,1.1333095976806877,24.06999969482422,-0.04201331906894712
2672,2006-02-24,24.059999465942386,24.11000061035156,23.96999931335449,24.0,14725348.0,0.0008318864248513247,-1.3333386314867886,-0.4285694822888537,39.99997174295125,41.95659094431911,-0.013374629588760456,0.26599228126341146,-0.04020915072220177,-0.7930361251664486,11.700370550476949,0.1400012969970703,-0.19939319237333564,-0.19050054550170614,-0.8353981233301155,0.45439703232670325,-0.5129493344159108,0.13194824341249856,0.5570544590888105,33.33317031182845,-4.055951930632368,0.3224487889142044,2,-0.02499961853027699,0.39000034332275035,0.16750097274779918,-0.639999389648441,-0.4099998474121129,4,-0.025353230114007586,2.000027247956454,24.040000915527344,1.8888865341414431,24.239999771118164,-2.000027247956454,24.21999931335449,-0.025353230114007586
2673,2006-02-27,24.229999542236328,24.36000061035156,24.1200008392334,24.13999938964844,14292435.0,0.007065672488255181,-2.692382182052883,1.5000158947132702,50.60726337655125,42.039540099698634,-0.20842862232111514,0.05884209143575703,-0.18843058703393467,-0.9525348489969332,10.26711009290998,0.3000011444091726,-0.2309048174252304,0.004999542236326704,-0.5973286513620018,0.6073277358346552,-0.2961645545628393,0.3061636390354927,0.3350311472929981,66.66650364595905,24.18937783704429,0.30116409679916445,2,-0.17499923706054688,0.2200002670288086,-0.002499103546142578,-0.8099994659423828,-0.8599987030029297,0,-0.04663636740053789,-1.3333386314867886,24.059999465942386,2.000027247956454,24.040000915527344,1.8888865341414431,24.239999771118164,-0.04663636740053789
2674,2006-02-28,23.959999084472656,24.25,23.84000015258789,24.25,18082759.0,-0.01114322999854056,1.827576227934019,-3.222226931717162,48.63809995257592,42.23236589299023,0.072311257827252,0.2702398342862544,0.1000153370017145,-0.6773286089493737,8.079630426302169,0.4099998474121094,-0.21133872214605276,-0.2190009117126479,-0.7465928649697027,0.30859104154440686,-0.4827968883411735,0.0447950649158777,0.5561297636849112,23.076697355390248,-21.277667751792112,0.2637959766285273,2,0.095001220703125,0.49000072479248047,0.27250146865844727,-0.5399990081787109,-0.4399986267089844,1,-0.03422369474778564,-2.692382182052883,24.229999542236328,-1.3333386314867886,24.059999465942386,2.000027247956454,24.040000915527344,-0.03422369474778564
2675,2006-03-01,23.40999984741211,24.239999771118164,23.18000030517578,24.07999992370605,53659199.0,-0.022954893909698626,1.1414135575913456,2.310337796953501,32.97487903021822,41.35738797056412,0.6025927176473367,0.7425338672295396,0.6566464710672335,-0.12207551628083735,6.817751682311672,1.0599994659423828,-0.26311042385000505,-0.6955001831054695,-1.2214768744899516,-0.16952349172098735,-0.9584885287977123,-0.43251183741322663,1.0601612698560032,19.49148158924132,-21.600079354646862,0.2629883456922412,3,0.3600006103515625,0.7750005722045898,0.8375005722045898,0.13500022888183594,0.13000106811523438,2,0.005980324244381219,1.827576227934019,23.959999084472656,-2.692382182052883,24.229999542236328,-1.3333386314867886,24.059999465942386,0.005980324244381219
2676,2006-03-02,23.170000076293945,23.6299991607666,23.1299991607666,23.5,31867109.0,-0.010252019337142149,-1.4390139514977274,0.4925371434753053,35.521215049075636,41.4727715141729,0.8084682933736289,0.9277115848201944,0.9038498606388607,0.13093713156323616,6.076427291098152,0.5,-0.2901923219646996,-0.870499992370604,-1.5148103239042499,-0.22618966083695824,-1.192655158137427,-0.5483448266037811,1.1969481760067815,3.2521031207598465,-39.849341918054826,0.32215516576682357,3,0.5749998092651367,0.9899997711181641,1.0500006675720215,0.505000114440918,0.5100002288818359,3,0.0258955709751425,1.1414135575913456,23.40999984741211,1.827576227934019,23.959999084472656,-2.692382182052883,24.229999542236328,0.0258955709751425
2677,2006-03-03,23.270000457763672,23.520000457763672,23.1200008392334,23.290000915527344,20468508.0,0.00431594221581566,-1.5,0.06060746178077046,29.23726964288889,40.670817319806275,0.6918678246813599,0.7786349035777533,0.8097846025713871,0.04562125384984128,6.021306350732079,0.39999961853027344,-0.30491016215315625,-0.7139996528625474,-1.4207311785500494,-0.007268127175045436,-1.0673654157062984,-0.3606338900187964,0.9732528853836442,12.096745662703826,-28.17864380167464,0.35336576284375165,3,0.4700002670288086,0.8850002288818359,0.9099998474121094,0.4049997329711914,0.9799995422363281,4,0.00902445553681086,-1.4390139514977274,23.170000076293945,1.1414135575913456,23.40999984741211,1.827576227934019,23.959999084472656,0.00902445553681086
2678,2006-03-06,23.18000030517578,23.38999938964844,23.059999465942386,23.3700008392334,14563557.0,-0.0038676472203447165,1.869594062279631,9.499809269502194,32.242964415428204,39.86554156076781,0.7178328656158364,0.7976959161601052,0.9047964383126939,0.14306579531126928,5.888329166948193,0.3299999237060547,-0.3013002730777359,-0.7329998016357422,-1.4640580435813781,-0.0019415596901062315,-1.0985289226085584,-0.367470680662926,0.9284627375018637,10.084099611638079,-31.481098251626896,0.3655291209728174,3,0.5299997329711914,0.9449996948242188,0.9899997711181641,0.7049999237060547,1.0,0,0.020276070197011498,-1.5,23.270000457763672,-1.4390139514977274,23.170000076293945,1.1414135575913456,23.40999984741211,0.020276070197011498
2679,2006-03-07,23.20000076293945,23.239999771118164,22.90999984741211,23.059999465942386,19461306.0,0.0008628325064863329,2.0000086697935724,-0.7368468604125511,32.87035933246261,38.42689369313502,0.6011468861189613,0.7367081215050639,0.8930448186370761,0.1377271285238031,6.375377129863338,0.3299999237060547,-0.2703036543136399,-0.6629993438720732,-1.4463279923901062,0.12032930464595992,-1.054663668131088,-0.2713350196130584,0.7616773789952589,21.80458136563275,-20.907903424189442,0.3916643242590162,3,0.43499946594238637,0.8499994277954137,1.0049991607666051,0.7449989318847692,0.8199996948242223,1,0.007327589254458644,1.869594062279631,23.18000030517578,-1.5,23.270000457763672,-1.4390139514977274,23.170000076293945,0.007327589254458644
2680,2006-03-08,23.38999938964844,23.45000076293945,22.920000076293945,23.25,26565393.0,0.008189595709518382,3.0768948619385212,0.9999863762074848,38.461500841191054,37.839280375927,0.3105539611445103,0.5231246694359051,0.717541481417701,-0.02533868391997629,6.992477835006569,0.5300006866455043,-0.2586464861729496,-0.44100065231322816,-1.247549938412856,0.3655486337863998,-0.8442752953630439,-0.03772600926341241,0.4034102251626521,66.66666666666717,21.903539504000875,0.40327464304981436,3,0.24500083923339488,0.5150003433227504,0.9500007629394496,0.6900005340576101,0.5799999237060476,2,0.00555797655013035,2.0000086697935724,23.20000076293945,1.869594062279631,23.18000030517578,-1.5,23.270000457763672,0.00555797655013035
2681,2006-03-09,23.25,23.479999542236328,23.20000076293945,23.459999084472656,17779773.0,-0.005985437935085991,1.2399902343750284,-1.499999999999962,37.656877720371035,37.578936595640315,0.36510124333779004,0.6068134445000268,0.8668396392979538,0.13897714168870579,7.429302950312404,0.27999877929687855,-0.27444021853920475,-0.5255000114440911,-1.3315420237311208,0.2805420008429387,-0.928521017587606,-0.1224790053005762,0.4020640520272565,55.73767416264352,7.2756934388462255,0.4030210061435156,3,0.38500022888183594,0.630000114440918,1.0900001525878906,0.8299999237060511,0.8799991607666016,3,0.012473157657090006,3.0768948619385212,23.38999938964844,2.0000086697935724,23.20000076293945,1.869594062279631,23.18000030517578,0.012473157657090006
2682,2006-03-10,23.209999084472656,23.309999465942386,23.059999465942386,23.10000038146973,15850234.0,-0.0017204694850470048,-1.6315715504694053,-0.5238056312443065,30.454504470137877,35.33974116159438,0.3037973284941202,0.6228283037004658,0.918445260609495,0.20458612574402224,8.21989683280937,0.25,-0.32527482313166445,-0.5300008773803704,-1.3710276503080259,0.3110258955472851,-0.9505142638441981,-0.10948749091654264,0.32333469481617527,52.631473277027474,7.144947142803055,0.42051338646382797,3,0.37000083923339844,0.5850009918212891,1.1600008010864258,0.8700008392333949,1.2000007629394531,4,0.020249945680418158,1.2399902343750284,23.25,3.0768948619385212,23.38999938964844,2.0000086697935724,23.20000076293945,0.020249945680418158
2683,2006-03-13,23.45000076293945,23.459999084472656,23.209999084472656,23.309999465942386,13108505.0,0.010340443254362341,2.1250402336532157,1.272754070503349,33.18779729456229,33.62304086625954,-0.0653555822149201,0.33710314243702655,0.6840498137389694,-0.008790608540582667,8.887832655199283,0.25,-0.35305928214285487,-0.24999923706054972,-1.0645767140006477,0.5645782398795482,-0.6572879755306005,0.15728950140950104,-0.5400009155273402,94.73705344594443,52.254751539318164,0.4072887384700491,3,0.12499904632568715,0.34499931335449574,0.9199991226196325,0.6299991607666016,1.0299987792968786,0,0.034115104948093444,-1.6315715504694053,23.209999084472656,1.2399902343750284,23.25,3.0768948619385212,23.38999938964844,0.034115104948093444
2684,2006-03-14,23.56999969482422,23.63999938964844,23.38999938964844,23.459999084472656,17320503.0,0.00511722507380119,-1.0000000000000568,0.7857113663301989,35.98324723653627,33.95730400029487,-0.2754614227954022,0.19812118483966756,0.5634299447000224,-0.1007174811909195,9.210671262126727,0.25,-0.372757034887492,-0.11150026321411133,-0.9199103995020472,0.6969098730738246,-0.515705331358081,0.2927048049298584,-0.6489998626708982,90.27781089150045,51.094174322058805,0.40420506814396817,3,-0.2950000762939453,0.18000030517578125,0.8150005340576172,0.5100002288818324,1.0900001525878906,1,0.02588038261559733,2.1250402336532157,23.45000076293945,-1.6315715504694053,23.209999084472656,1.2399902343750284,23.25,0.02588038261559733
2685,2006-03-15,23.68000030517578,23.729999542236328,23.520000457763672,23.63999938964844,14959607.0,0.0046669754677899355,2.0,0.36364266888608227,42.173897178947534,34.69649090361398,-0.383459635840687,0.07129880971723779,0.4560081310562154,-0.1892259704260546,9.308787731297619,0.20999908447265625,-0.4438534736184714,0.011500358581542969,-0.7877167188870189,0.8107174360501048,-0.38810818015273796,0.4111088973158239,-0.7302404907226574,92.53742815417066,52.236925456615836,0.3996085387342807,3,-0.3600006103515625,-0.005000114440917969,0.7524995803833008,0.3999996185302699,1.1000003814697301,2,0.014358114366813446,-1.0000000000000568,23.56999969482422,2.1250402336532157,23.45000076293945,-1.6315715504694053,23.209999084472656,0.014358114366813446
2686,2006-03-16,23.70000076293945,23.790000915527344,23.61000061035156,23.70000076293945,12859621.0,0.0008446139149456133,-1.0000000000000395,0.0,42.17394513307052,36.13389929141193,-0.35802322101129036,0.03497717449842952,0.4446748819047457,-0.17877753820023656,9.307319300099179,0.1800003051757848,-0.4945976809773889,0.04300079345702912,-0.7469382547950012,0.8329398417090594,-0.35196873066898604,0.4379703175830443,-0.7034265648193347,87.67123645589146,44.56898337055827,0.3949695241260147,3,-0.350000381469723,-0.02500057220458629,0.7599992752075231,0.37999916076660156,0.9799995422363317,3,0.011392343532631743,2.0,23.68000030517578,-1.0000000000000568,23.56999969482422,2.1250402336532157,23.45000076293945,0.011392343532631743
2687,2006-03-17,23.45000076293945,24.0,23.420000076293945,23.85000038146973,25217506.0,-0.01054852286717789,-1.521733361528861,-100.0,33.61347837724769,36.28617862050298,-0.089183651695663,0.2680019091167054,0.6919115142866374,0.09653494994971012,9.694190467687598,0.5799999237060547,-0.4577875953692363,-0.18749923706054972,-0.9776720633360156,0.6026735892149162,-0.5825856501982827,0.20758717607718324,-0.3899524274267563,30.379924092440664,-9.339193924818016,0.39508641313773235,3,0.004999160766605115,0.18499946594238637,1.009999275207523,0.6349992752075231,1.239999771118164,4,0.028997798537466313,-1.0000000000000395,23.70000076293945,2.0,23.68000030517578,-1.0000000000000568,23.56999969482422,0.028997798537466313
2688,2006-03-20,23.459999084472656,23.649999618530273,23.31999969482422,23.54999923706055,16754429.0,0.0004263676421285556,1.2758543579490147,0.22500059604702108,38.207541228441144,36.879198831167265,-0.061784598145042224,0.22130724223045917,0.6753404542639707,0.10497900459044018,10.000950851322335,0.3299999237060547,-0.4128728054004078,-0.14700088500976705,-0.9136226959553788,0.6196209259358447,-0.5303117904825712,0.23631002046303706,-0.3059555825112312,20.588136296828193,-20.35889313429131,0.38331090547280544,3,9.5367431640625e-07,0.1750011444091797,1.017500877380371,0.7000007629394531,0.9200000762939453,0,0.040494492754188816,-1.521733361528861,23.45000076293945,-1.0000000000000395,23.70000076293945,2.0,23.68000030517578,0.040494492754188816
2689,2006-03-21,23.239999771118164,23.38999938964844,23.03000068664551,23.38999938964844,22542800.0,-0.009377635206307522,3.799994913723817,1.6666596024244216,45.25139188577215,37.633631169454056,0.1838154105971519,0.3838006817092072,0.8899436798443716,0.34536240627423,10.511319393468774,0.4299983978271449,-0.3637149335634362,-0.31800022125244,-1.0438418379772294,0.40784139547234943,-0.6809210296148329,0.04492058710995295,0.7600002288818359,21.649405477043672,-21.1023297015564,0.36292080836239465,3,0.27500057220458984,0.3950004577636719,1.1649999618530273,0.9500007629394496,0.9600009918212855,1,0.0533562729488144,1.2758543579490147,23.459999084472656,-1.521733361528861,23.45000076293945,-1.0000000000000395,23.70000076293945,0.0533562729488144
2690,2006-03-22,23.26000022888184,23.31999969482422,23.1299991607666,23.18000030517578,19035290.0,0.0008606049036425922,-1.1110910959702458,-0.5333341810460037,52.8662474548433,39.32356113995097,0.16029170531575332,0.3021058115992652,0.8556416456889657,0.3431951901739332,10.97317809289144,0.1900005340576172,-0.3183140460319649,-0.24899978637694886,-0.9104462007072236,0.4124466279533259,-0.579722993542088,0.08172342078819028,0.7205997848510712,23.711309798863148,-23.043925160625868,0.33072320716513803,3,0.2550001144409144,0.37499999999999645,1.1324996948242152,0.9300003051757741,1.3099994659423793,2,0.060189148957612515,3.799994913723817,23.239999771118164,1.2758543579490147,23.459999084472656,-1.521733361528861,23.45000076293945,0.060189148957612515
2691,2006-03-23,23.03000068664551,23.31999969482422,23.0,23.31999969482422,26461672.0,-0.009888200342781595,1.2069019948304098,-3.6249910592945516,42.9411784505364,40.71096935999525,0.3976161044561195,0.47701585386667134,1.0509636838145688,0.5841234317166943,11.827361041996722,0.31999969482421875,-0.2786864091713994,-0.4284993171691873,-1.0732599554158497,0.2162613210774751,-0.7508796362925203,-0.10611899804585434,0.9315873405456507,3.0000686645511365,-46.15065007742483,0.3223803191233313,3,0.46999931335448863,0.6049995422363246,1.3074994087219203,1.1599998474121023,1.2600002288818324,3,0.07598783967969136,-1.1110910959702458,23.26000022888184,3.799994913723817,23.239999771118164,1.2758543579490147,23.459999084472656,0.07598783967969136
2692,2006-03-24,23.45000076293945,23.51000022888184,23.06999969482422,23.190000534057614,28268166.0,0.01823708483593256,1.3157973989729732,-0.8965555796715513,56.65026157939827,43.31790983608814,0.01703151760521493,0.009457959559387774,0.6120571757607287,0.1790423003638395,12.523032213450069,0.4799995422363281,-0.25391791442634215,0.02200069427489737,-0.5573488586541053,0.6013502472039001,-0.267674082189604,0.3116754707393987,0.47312374316406647,69.2309272360736,14.51318627944795,0.2896747764645022,3,0.04999923706055043,0.18499946594238637,0.8824992179870641,0.7399997711181641,0.9699993133544957,4,0.052452004359003324,1.2069019948304098,23.03000068664551,-1.1110910959702458,23.26000022888184,3.799994913723817,23.239999771118164,0.052452004359003324
2693,2006-03-27,23.10000038146973,23.51000022888184,23.10000038146973,23.45000076293945,14605043.0,-0.01492538891610029,-1.3428537174184811,-1.346154128305735,47.88134668585885,44.63992088601287,0.3488483766361803,0.2850770747293758,0.9270886710090203,0.5439939229533444,12.582725168568231,0.4099998474121094,-0.22259114734613306,-0.271499729156492,-0.7291490502699673,0.18614959195698333,-0.5003243897132279,-0.042675068599756116,0.786199144389645,19.60790913544843,-37.65079286617877,0.22882466055673756,3,0.3999996185302699,0.5349998474121058,1.209999561309811,1.0900001525878835,1.4499988555908203,0,0.06883117430003782,1.3157973989729732,23.45000076293945,1.2069019948304098,23.03000068664551,-1.1110910959702458,23.26000022888184,0.06883117430003782
2694,2006-03-28,23.13999938964844,23.239999771118164,23.059999465942386,23.190000534057614,27570135.0,0.00173155876702058,1.4000101725518643,0.1428602568923156,44.34388905958178,44.88103109497222,0.26981305626395624,0.19025014315989708,0.8550883288155013,0.5218852774876659,13.4062839987418,0.1800003051757777,-0.1683029864272214,-0.1905007362365687,-0.5656485237939037,0.1846470513207663,-0.37807463001523445,-0.0029268424579029784,0.7107521551765608,27.450848395771427,-27.435637163769304,0.18757389377866682,3,0.36000061035155895,0.4950008392333949,1.1325006484985316,1.0500011444091726,1.1599998474121094,1,0.053586854097881664,-1.3428537174184811,23.10000038146973,1.3157973989729732,23.45000076293945,1.2069019948304098,23.03000068664551,0.053586854097881664
2695,2006-03-29,23.54999923706055,23.61000061035156,23.1200008392334,23.21999931335449,23399351.0,0.017718230692586934,1.1777638377322368,-6.599847415602834,56.04837283135199,46.42263417255906,-0.1794363746640073,-0.2200032067825397,0.4268629964760784,0.1273917408189611,12.807587983320733,0.4899997711181605,-0.12528195214948923,0.2124991416931188,-0.1739489237350007,0.5989472071212383,0.01927510897905904,0.40572317440717853,0.2667222459714509,90.16371913850575,33.92318936124373,0.19322403271405966,3,-0.04999923706055043,0.08500099182128551,0.7225008010864222,0.6400012969970632,0.8800010681152308,2,0.027600914944234667,1.4000101725518643,23.13999938964844,-1.3428537174184811,23.10000038146973,1.3157973989729732,23.45000076293945,0.027600914944234667
2696,2006-03-30,23.770000457763672,23.790000915527344,23.56999969482422,23.68000030517578,17056131.0,0.009341878039507812,2.3846063558202997,0.27272779816778303,60.52634220704635,49.41295237587003,-0.43411584254174684,-0.41397380233251013,0.19339598546202552,-0.06784255042628828,12.241693040085448,0.24000167846679332,-0.09061903463919663,0.4025003433227532,-0.02061474460250423,0.8256154312480106,0.1909427993601227,0.6140578872853837,-0.7700004577636719,97.26021670572803,38.88754302629263,0.21155754396262888,3,-0.375,-0.13500022888183594,0.47249937057495117,0.42000007629394176,0.35000038146972656,3,0.03365583599722877,1.1777638377322368,23.54999923706055,1.4000101725518643,23.13999938964844,-1.3428537174184811,23.10000038146973,0.03365583599722877
2697,2006-03-31,23.479999542236328,23.8799991607666,23.420000076293945,23.79999923706055,26027269.0,-0.012200290700146943,-1.090911455398247,-3.55554613656597,50.55348319984241,50.78472370602572,-0.15579567552004292,-0.11323946883584668,0.4672507375572472,0.24277597564106657,11.463663816001096,0.45999908447265625,-0.09062756829533569,0.10199947357177663,-0.32135063689936416,0.5253495840429174,-0.10967558166379376,0.31367452880734703,-0.4641995239257817,51.21954056141178,-2.447810129053586,0.21167505523556965,3,-0.039999961853027344,0.1550006866455078,0.7625002861022949,0.7100009918212855,0.620000839233402,4,0.034497503793982975,2.3846063558202997,23.770000457763672,1.1777638377322368,23.54999923706055,1.4000101725518643,23.13999938964844,0.034497503793982975
2698,2006-04-03,23.649999618530273,23.70000076293945,23.3799991607666,23.56999969482422,17863152.0,0.007240207819772193,2.5555296536086543,-0.24999999999999722,51.44927385999648,51.47337725871731,-0.33079666162973,-0.2595291851656718,0.28371417442644997,0.09267529484493409,10.478668854721557,0.320001602172848,-0.08969272829977015,0.24849958419799734,-0.18071147472376836,0.677710643119763,0.03389405473711449,0.4631051136588802,-0.5996316345214865,71.95126489825907,21.96830068482997,0.21460552946088254,4,-0.21000003814697266,-0.0149993896484375,0.5925002098083496,0.5400009155273402,0.1700000762939453,0,0.03255815941579798,-1.090911455398247,23.479999542236328,2.3846063558202997,23.770000457763672,1.1777638377322368,23.54999923706055,0.03255815941579798
2699,2006-04-04,23.3700008392334,23.649999618530273,23.31999969482422,23.559999465942386,16665508.0,-0.011839272042841409,-1.2758543579490147,-2.3749850988246397,44.70990383181991,50.56711685615915,-0.03399263978845468,0.035688346956536776,0.5524465992089596,0.3850798098765189,9.074065001546078,0.3299999237060547,-0.0511235069918925,-0.03999919891357351,-0.4590207091896161,0.3790223113624691,-0.2495099540515966,0.16951155622444958,-0.2864476081542975,32.894809490586205,-11.221767310584383,0.20951075513802153,4,0.06999874114990234,0.20999908447265625,0.8824992179870605,0.8199996948242152,0.2199993133544922,1,0.05049201349818433,2.5555296536086543,23.649999618530273,-1.090911455398247,23.479999542236328,2.3846063558202997,23.770000457763672,0.05049201349818433
2700,2006-04-05,23.520000457763672,23.520000457763672,23.25,23.3799991607666,16741917.0,0.006418468683940137,2.85711366330159,-0.7368542574336803,47.058816196270115,51.024632161240675,-0.1600652665811424,-0.109696760505539,0.39688224970059593,0.2496018085622822,8.176642744778752,0.2700004577636719,-0.026260975579194934,0.1035003662109375,-0.31823924573276585,0.5252399781546409,-0.1073694397609124,0.3143701721827874,-0.40458938949707246,42.857272608923374,4.074501434134099,0.21086980597185087,4,-0.05000114440917969,0.054999351501464844,0.7324995994567871,0.6700000762939418,0.09000015258788707,2,0.033163212760032534,-1.2758543579490147,23.3700008392334,2.5555296536086543,23.649999618530273,-1.090911455398247,23.479999542236328,0.033163212760032534
2701,2006-04-06,23.540000915527344,23.68000030517578,23.53000068664551,23.59000015258789,16630569.0,0.0008503595822453303,-3.2857220708450203,-0.357134098990477,51.590109817528,50.46239307658843,-0.11187964528645722,-0.11263180101458303,0.3649871880009812,0.23927721330854723,7.48890368020883,0.15999984741210938,-0.0034855231489459015,0.10900077819824361,-0.30855616978081457,0.5265577261773018,-0.09977769579128548,0.3177792521877727,-0.3940063235607454,46.03195267347056,5.93072909834904,0.2087784739895289,4,-0.07000160217285156,-0.08500099182128906,0.4374995231628418,0.6449995040893555,-0.5900001525878942,3,0.03780795900740097,2.85711366330159,23.520000457763672,-1.2758543579490147,23.3700008392334,2.5555296536086543,23.649999618530273,0.03780795900740097
2702,2006-04-07,23.68000030517578,24.170000076293945,23.56999969482422,23.56999969482422,35235368.0,0.005947297544754537,-9.909037314468026,-2.2000457770656903,53.71623798563303,51.110714332118896,-0.24118587162352156,-0.2272665588513405,0.20351386049691556,0.10906766180419325,6.8789976049753125,0.6299991607666016,0.007115938685185341,0.22550010681152344,-0.19258956719519205,0.6435897808182389,0.016455269808165696,0.4345449438148812,-0.5046455304571822,46.73915973006872,3.9974174177336437,0.20904483700335788,4,-0.06500053405761719,-0.1400003433227539,0.27249956130981445,0.4799995422363281,-0.6499996185302699,4,0.018581103394726073,-3.2857220708450203,23.540000915527344,2.85711366330159,23.520000457763672,-1.2758543579490147,23.3700008392334,0.018581103394726073
2703,2006-04-10,24.25,24.25,23.729999542236328,23.739999771118164,24583172.0,0.024070932748241347,1.039216566250416,4.636339991677071,65.25680350214625,53.434371492403834,-0.7050462399814243,-0.7739396033791976,-0.38983855228368824,-0.4531571190890915,6.7700836163628235,0.5699996948242188,0.07377494114586369,0.7554998397827148,0.20660719680510908,1.3043924827603206,0.48105351829391196,1.0299461612715177,-1.0149665071868803,100.0,52.335153299285935,0.2744463214888035,4,-0.5649995803833008,-0.6700000762939453,-0.30249929428100586,-0.09499931335449219,-1.2000007629394496,0,-0.006185551279598744,-9.909037314468026,23.68000030517578,-3.2857220708450203,23.540000915527344,2.85711366330159,23.520000457763672,-0.006185551279598744
2704,2006-04-11,24.18000030517578,24.45000076293945,24.10000038146973,24.229999542236328,28283799.0,-0.002886585353575999,-2.333351498637647,-0.09803767572843855,63.6904826104801,54.28349480119585,-0.5274782613881612,-0.6913425161040507,-0.34899974971889236,-0.37874438946727906,7.336891208808166,0.35000038146971946,0.08054411243153581,0.6550001144409165,0.02643447645370145,1.2835657524281316,0.340717295447309,0.9692829334345241,-0.8637694917877106,77.49997615815748,25.697874290864334,0.31428281899360694,4,-0.3299999237060547,-0.5,-0.2625002861022949,-0.05500030517578125,-1.6800003051757812,1,-0.014888362523076681,1.039216566250416,24.25,-9.909037314468026,23.68000030517578,-3.2857220708450203,23.540000915527344,-0.014888362523076681
2705,2006-04-12,24.020000457763672,24.26000022888184,23.8799991607666,24.229999542236328,20939973.0,-0.006617032481089802,1.8148179544779754,4.20004577706569,65.04559376244634,54.785633862906955,-0.328324349068577,-0.5318319857038389,-0.22062124120019888,-0.21346070045891352,7.935438886347825,0.3800010681152379,0.13697289489256192,0.4780002593994155,-0.18562936775412098,1.141629886552952,0.14618544582264903,0.8098150729761819,-0.5903926494204619,53.2608402699313,-4.519643972269996,0.33181481357676756,4,-0.1700000762939453,-0.33500003814697266,-0.17750024795532227,0.029999732971191406,-0.8700008392333984,2,-0.01790176090678619,-2.333351498637647,24.18000030517578,1.039216566250416,24.25,-9.909037314468026,23.68000030517578,-0.01790176090678619
2706,2006-04-13,23.96999931335449,24.01000022888184,23.75,24.01000022888184,15030389.0,-0.002081646272118265,11.99971390425116,0.19048138056315828,58.90408453473434,55.71347845567272,-0.27599357320610096,-0.48545565824281667,-0.19025687412715442,-0.15665646041535553,8.596227194282063,0.2700004577636719,0.20527664944398794,0.41449918746947745,-0.2732116518312715,1.1022100267702264,0.07064376781910298,0.7583546071198519,-0.4383522095516561,45.454446934590806,-10.428289467505444,0.3438554196503737,4,-0.11999893188476207,-0.24499893188476207,-0.19999933242797496,0.08000087738037465,-1.0999984741210902,3,-0.015018719787879276,1.8148179544779754,24.020000457763672,-2.333351498637647,24.18000030517578,1.039216566250416,24.25,-0.015018719787879276
2707,2006-04-18,24.1299991607666,24.21999931335449,24.04999923706055,24.190000534057614,20444555.0,0.006675004255130457,1.8333598245224132,1.4999999999996447,68.86444967044075,57.64849799016653,-0.3733571519843082,-0.6238866794642064,-0.36618250984083645,-0.3117278461581279,9.229873240030997,0.25,0.21750550158956372,0.540499114990233,-0.1910879956673348,1.2720862256478007,0.1747055596614473,0.9062926703190186,-0.5065166910501091,55.555408383842945,-4.712781024260465,0.36579355532878416,4,-0.279998779296875,-0.404998779296875,-0.3724989891052246,-0.07999897003173828,-0.9399986267089879,1,-0.04890171731732729,11.99971390425116,23.96999931335449,1.8148179544779754,24.020000457763672,-2.333351498637647,24.18000030517578,-0.04890171731732729
2708,2006-04-19,24.40999984741211,24.40999984741211,24.1200008392334,24.290000915527344,24560254.0,0.011603841540979598,3.833359824522364,-1.9999364231675163,71.38047029931867,60.61189426433307,-0.5969949633803147,-0.8738702816718629,-0.6656313164162846,-0.5779366169777305,10.324410500989682,0.28999900817871094,0.20567320009308432,0.7729997634887695,-0.041812831084570234,1.5878123580621093,0.36559346620209965,1.1804060607754394,-0.7038655483733223,94.28558972430716,28.632484342149553,0.407406297286669,4,-0.5599994659423828,-0.6849994659423828,-0.7224998474121094,-0.3599996566772461,-0.879999160766598,2,-0.05653417326476973,1.8333598245224132,24.1299991607666,11.99971390425116,23.96999931335449,1.8148179544779754,24.020000457763672,-0.05653417326476973
2709,2006-04-20,24.479999542236328,24.82999992370605,24.399999618530273,24.5,29086874.0,0.0028676646973284647,-3.777773068282926,-0.16667196490447278,67.68060698625976,62.90320435210969,-0.5509179340249588,-0.8919393442534513,-0.7417715505620208,-0.6347150284498326,11.19639419458747,0.4300003051757777,0.25336949225096816,0.7809994697570808,-0.09316500917036308,1.6551639486845247,0.3439172302933571,1.2180817092208045,-0.6994785968074737,67.59255498197754,4.831685259815167,0.43708223946372204,4,-0.2999992370605469,-0.5649995803833008,-0.7949995994567871,-0.42999935150146484,-1.0100002288818395,3,-0.058415046238401325,3.833359824522364,24.40999984741211,1.8333598245224132,24.1299991607666,11.99971390425116,23.96999931335449,-0.058415046238401325
2710,2006-04-21,24.65999984741211,24.71999931335449,24.420000076293945,24.5,21763787.0,0.007352953780298099,1.1428610354223723,-7.999809269502194,67.18145438638606,64.6355759708717,-0.6170979170720976,-1.0136476795859402,-0.9204669313590514,-0.7964810201613979,12.115500970507071,0.2999992370605433,0.2949527953117119,0.8909997940063477,-0.05630403156067487,1.8383036195733702,0.4173478812228346,1.3646517067898607,-0.7535414245899901,84.25925108303882,24.79397110570695,0.4736519127835113,4,-0.46000003814697266,-0.744999885559082,-1.1475000381469727,-0.6099996566772461,-1.5200004577636683,4,-0.08759123523022994,-3.777773068282926,24.479999542236328,3.833359824522364,24.40999984741211,1.8333598245224132,24.1299991607666,-0.08759123523022994
2711,2006-04-24,24.78000068664551,25.01000022888184,24.61000061035156,24.6299991607666,20449187.0,0.004866214110945899,-3.210552733551426,0.9375104308228055,76.8595269302643,67.20705252027517,-0.6064856380795192,-1.0496361032517392,-1.0483800327666906,-0.9034321316672411,12.912544134859704,0.39999961853028054,0.39201632945449205,0.9235006332397511,-0.05902605278061657,1.9060273192601187,0.4322372902295655,1.4147639762499367,-0.762717283717322,76.04173910279208,14.891758635102747,0.49126334301018454,4,-0.41000080108642933,-0.7750005722045934,-1.2825007438659703,-0.7300004959106481,-1.2900009155273473,0,-0.06577889519566005,1.1428610354223723,24.65999984741211,-3.777773068282926,24.479999542236328,3.833359824522364,24.40999984741211,-0.06577889519566005
2712,2006-04-25,24.68000030517578,25.01000022888184,24.6200008392334,24.76000022888184,0.0,-0.004035527792524363,-2.9000162125561832,-0.5333273994201829,71.9149046691074,67.9468415388264,-0.3908163534789324,-0.8988468462379302,-0.9434323578462767,-0.7935454528974688,14.339085397280066,0.38999938964844105,0.4766779641782435,0.7620002746582024,-0.26630643970754164,1.7903069890239465,0.2478469174753286,1.2761536318410762,-0.5237365466140815,62.92133145884385,3.0080281225746006,0.5141533571828727,4,-0.3000001907348633,-0.6750001907348633,-1.1675000190734863,-0.630000114440918,-1.1900005340576172,1,-0.07333871327233321,-3.210552733551426,24.78000068664551,1.1428610354223723,24.65999984741211,-3.777773068282926,24.479999542236328,-0.07333871327233321
2713,2006-04-26,24.690000534057614,24.84000015258789,24.65999984741211,24.71999931335449,13690852.0,0.0004051956547073132,-3.0000000000003157,0.37498509882457864,81.73073396177945,69.95131391119301,-0.370836225613818,-0.8259684920625041,-0.9589055987734554,-0.7968539830616308,15.842718722130106,0.18000030517578125,0.5520438618876646,0.6925004959106396,-0.31517281651266416,1.7001738083339433,0.18866383969898948,1.1963371521222896,-0.41421366965109385,47.541086124520746,-15.137611525505697,0.5038366562116514,4,-0.31000041961669567,-0.6850004196166957,-1.1450004577636683,-0.6400003433227504,-1.3600006103515625,2,-0.06075334011965239,-2.9000162125561832,24.68000030517578,-3.210552733551426,24.78000068664551,1.1428610354223723,24.65999984741211,-0.06075334011965239
2714,2006-04-27,24.3799991607666,24.6299991607666,24.18000030517578,24.60000038146973,23294917.0,-0.01255574591273878,2.214291553133515,7.333672431332774,69.19636889085294,70.41251114768262,-0.03294619224071127,-0.44091208438884166,-0.6480985838985376,-0.4830133140062358,16.746748359935587,0.5100002288818324,0.6090910237501035,0.32049913406372,-0.615032731743554,1.256030999870994,-0.14726679883991878,0.7882650669673588,0.6300010681152379,24.096249876481828,-39.39235059039167,0.46776593290363766,4,9.5367431640625e-07,-0.3749990463256836,-0.8324990272521973,-0.3299989700317383,-0.8399982452392578,3,-0.03486458176294549,-3.0000000000003157,24.690000534057614,-2.9000162125561832,24.68000030517578,-3.210552733551426,24.78000068664551,-0.03486458176294549
2715,2006-04-28,24.20000076293945,24.31999969482422,24.09000015258789,24.25,16896704.0,-0.0073830354398376485,1.4210653121047243,0.22726799833542655,63.749988079078484,70.95094487483198,0.19586800149476247,-0.22105393193817946,-0.4693695310123154,-0.29810760909435885,17.560419344187046,0.28999900817871094,0.5729626931579688,0.10800065994262198,-0.7976911308738472,1.0136924507590912,-0.34484523546561263,0.5608465553508566,0.7933994674682694,11.956587090152881,-51.52021126487402,0.45284589540823533,4,0.3299989700317454,-0.1950006484985316,-0.6250004768371547,-0.1500005722045863,-1.0799999237060511,4,-0.030165348205397846,2.214291553133515,24.3799991607666,-3.0000000000003157,24.690000534057614,-2.9000162125561832,24.68000030517578,-0.030165348205397846
2716,2006-05-02,24.56999969482422,24.57999992370605,24.34000015258789,24.38999938964844,14886339.0,0.015289211579339934,1.3999885559519085,-3.60006103608726,66.92013361588181,70.73490975765877,-0.08948022104721431,-0.5565821856998845,-0.8360421724762972,-0.6597205175252299,18.14067790685947,0.37999916076660156,0.5564657420404373,0.4379996299743638,-0.47841427261328917,1.3544135325620168,-0.020207321319464455,0.8962065812681921,0.3872645324707058,52.17385895987292,-12.865766051570738,0.4582069512938267,5,-0.01999950408935547,-0.5649995803833008,-0.9949994087219238,-0.5199995040893555,-1.4300003051757777,1,-0.058201071344620936,1.4210653121047243,24.20000076293945,2.214291553133515,24.3799991607666,-3.0000000000003157,24.690000534057614,-0.058201071344620936
2717,2006-05-03,24.290000915527344,24.729999542236328,24.25,24.70000076293945,16997784.0,-0.011395961854890002,1.0425625167401202,-2.2777730682829906,50.8547203615159,68.45427087568068,0.24093892182181165,-0.22428808104648823,-0.5530007143164575,-0.37112236134512955,19.314159927424107,0.4799995422363281,0.5422682511414152,0.11750078201293945,-0.7477552579946369,0.9827568220205158,-0.31512723799084696,0.5501288020167259,0.6325727487792996,26.666768391927082,-32.548139862867146,0.4326280200037875,5,0.25999927520751953,-0.2550010681152308,-0.7225008010864258,-0.24000072479248047,-1.8600006103515625,2,-0.03293541022049862,1.3999885559519085,24.56999969482422,1.4210653121047243,24.20000076293945,2.214291553133515,24.3799991607666,-0.03293541022049862
2718,2006-05-04,24.420000076293945,24.520000457763672,24.1299991607666,24.309999465942386,16566263.0,0.005351961954167761,1.5161262536147173,-0.2682942714390655,54.99999602635636,67.04531410235808,0.12572924434699928,-0.30951180291159375,-0.6857985682626087,-0.4915192287361805,20.542378389979994,0.3900012969970703,0.5670030769390699,0.20899991989135813,-0.6263729837208345,1.0443728235035508,-0.20868653191473996,0.6266863716974562,0.4692706475439472,51.56253725293851,-5.118866421675548,0.41768645180609704,5,0.13000011444091797,-0.3850002288818324,-0.8524999618530273,-0.36999988555908203,-1.6700000762939453,3,-0.03808355046151668,1.0425625167401202,24.290000915527344,1.3999885559519085,24.56999969482422,1.4210653121047243,24.20000076293945,-0.03808355046151668
2719,2006-05-05,24.54999923706055,24.54999923706055,24.26000022888184,24.440000534057614,11809305.0,0.005323470940231667,4.272771410240509,0.9999826605632818,61.18141388518238,66.37864293555766,0.0074915740325742775,-0.3653051556234921,-0.82197919946044,-0.6168108562560519,22.043947025165643,0.28999900817871094,0.5545262542256673,0.2799991607666037,-0.46731859490000005,1.0273169164332074,-0.0936597170666964,0.6536580385999038,0.307300663927343,71.87492549412353,14.151088332406609,0.3736588778333014,5,9.536743128535363e-07,-0.5149993896484375,-0.9824991226196325,-0.49999904632568715,-1.769998550415039,4,-0.04969447459341647,1.5161262536147173,24.420000076293945,1.0425625167401202,24.290000915527344,1.3999885559519085,24.56999969482422,-0.04969447459341647
2720,2006-05-08,24.29999923706055,24.76000022888184,24.20000076293945,24.60000038146973,20242276.0,-0.010183299705468052,-1.2400064087158182,-2.727315288446357,56.42023750592811,64.10761077729809,0.2246830287190278,-0.056784817506784435,-0.5818379134428469,-0.36350926900599134,23.988701003530934,0.5599994659423899,0.5003460081235076,-0.009000778198238635,-0.6676722960047279,0.6496707396082506,-0.33833653710148326,0.320334980705006,0.526608673991344,26.984093344878733,-30.957800728767527,0.3293357589032453,5,0.25000095367431285,-0.23499870300293324,-0.7324991226196325,-0.24999904632568715,-1.4200000762939489,0,-0.0312756520738533,4.272771410240509,24.54999923706055,1.5161262536147173,24.420000076293945,1.0425625167401202,24.290000915527344,-0.0312756520738533
2721,2006-05-09,24.43000030517578,24.43000030517578,24.21999931335449,24.3799991607666,20125395.0,0.00534983836200964,7.399847415601897,-0.16666984556892814,55.90553664476217,62.3287921079264,0.04449212702400729,-0.12299675806715271,-0.7139427897701438,-0.4884612307853331,25.56218854839457,0.21000099182129262,0.46346217888090635,0.07650032043456889,-0.4749485479970055,0.6279491888661433,-0.19922411378121652,0.3522247546503543,0.3671432955375522,47.61914853679333,-10.185727836899687,0.27572443421578663,5,0.034999847412109375,-0.3000001907348633,-0.8625001907348633,-0.38000011444091797,-2.190000534057617,1,-0.05362257263929893,-1.2400064087158182,24.29999923706055,4.272771410240509,24.54999923706055,1.5161262536147173,24.420000076293945,-0.05362257263929893
2722,2006-05-10,24.1200008392334,24.399999618530273,24.07999992370605,24.309999465942386,16705886.0,-0.01268929439500277,-1.3703640910439177,-3.799885561701387,44.35799109260002,58.17626512246201,0.2980444842717773,0.23363519587290327,-0.4103374405767539,-0.1751640307536988,25.833281613660358,0.3500003814697301,0.40528281604194305,-0.25549917221069407,-0.7224479055464386,0.21144956112505042,-0.48897353887856454,-0.0220248055428236,0.6488570235549176,5.882484937562871,-45.35358902914434,0.23347436666787205,5,0.2999992370605469,0.009999275207519531,-0.6050004959106445,-0.07000064849853516,-1.460000991821289,2,-0.04063024110641389,7.399847415601897,24.43000030517578,-1.2400064087158182,24.29999923706055,4.272771410240509,24.54999923706055,-0.04063024110641389
2723,2006-05-11,24.10000038146973,24.3799991607666,24.10000038146973,24.25,12522851.0,-0.0008292063460932919,-2.7333265516321883,0.7894773826971778,42.460329774713315,55.20559410955761,0.2520588192062654,0.25489022631920477,-0.402575788511097,-0.14588115822482095,25.946825576943343,0.27999877929687145,0.3066339556538118,-0.267999649047848,-0.7480698449882865,0.21207054689259053,-0.508034747018069,-0.027964551077626965,0.6275260049736495,2.941242468782219,-44.31630461107144,0.24003509797021996,5,0.3199996948242152,0.029999732971187854,-0.5625004768371618,-0.050000190734866834,-1.3999996185302805,3,-0.06929460787801467,-1.3703640910439177,24.1200008392334,7.399847415601897,24.43000030517578,-1.2400064087158182,24.29999923706055,-0.06929460787801467
2724,2006-05-12,23.81999969482422,24.20000076293945,23.79999923706055,24.09000015258789,22225393.0,-0.011618285569024334,-1.5806435734941375,1.8000076294139764,33.969456201579206,51.8966461231688,0.4964800129178819,0.5339116441884784,-0.12961562421267914,0.141548639477044,25.311571099016067,0.40000152587889914,0.21852774676484543,-0.5300003051757827,-1.063745871628491,0.00374526127692576,-0.7968730884021369,-0.26312752194942846,0.8686751038549225,2.083378864611793,-38.82094847083844,0.26687278322635466,5,0.4600000381469762,0.3100004196166992,-0.2824997901916504,0.23000049591064453,-1.9899997711181676,4,-0.04492022286031838,-2.7333265516321883,24.10000038146973,-1.3703640910439177,24.1200008392334,7.399847415601897,24.43000030517578,-0.04492022286031838
2725,2006-05-15,23.59000015258789,23.86000061035156,23.5,23.76000022888184,26548733.0,-0.009655732375441817,-1.0571441027569128,0.6296288447138407,28.205099542026304,47.59497567051819,0.7049883959284244,0.7694974355317399,0.1082564525906804,0.37484118681187795,25.106727858455933,0.36000061035155895,0.09825335132977386,-0.7384998321533196,-1.356247118786957,-0.12075254551968229,-1.0473734754701383,-0.42962618883650094,1.0275806011617625,9.67743258652797,-25.67590141552624,0.30887364331681794,5,0.5399999618530273,0.5399999618530273,-0.08000040054321289,0.46000003814697266,-1.5100002288818395,0,-0.03433656043675437,-1.5806435734941375,23.81999969482422,-2.7333265516321883,24.10000038146973,-1.3703640910439177,24.1200008392334,-0.03433656043675437
2726,2006-05-16,23.61000061035156,23.78000068664551,23.459999084472656,23.6299991607666,27986851.0,0.0008478362710597764,-1.0000000000000222,0.11763847905846182,29.811309075676363,45.25681886098046,0.5973042874826895,0.7601154457400234,0.10426034475450763,0.35988018803427835,25.337893329064435,0.3200016021728551,0.022940732283171172,-0.7004994392395041,-1.380111447665623,-0.020887430813385066,-1.0403054434525636,-0.3606934350264446,0.8958220680231292,15.957600069800426,-15.251401139783605,0.33980600421305984,5,0.49999904632568715,0.6249990463256871,-0.0875010490417445,0.43999958038330433,-1.5100002288818324,1,-0.030919162673163858,-1.0571441027569128,23.59000015258789,-1.5806435734941375,23.81999969482422,-2.7333265516321883,24.10000038146973,-0.030919162673163858
2727,2006-05-17,22.95000076293945,23.75,22.95000076293945,23.729999542236328,22847002.0,-0.0279542494853956,-1.0512833052936248,39.00276585597799,23.63634577137576,41.771968832649286,1.170305943603335,1.3989025615531006,0.7697014568216325,1.0198554184206365,25.531013900638033,0.7999992370605504,-0.04793948364716982,-1.3014993667602575,-2.2125603118191393,-0.39043842170137566,-1.7570298392896966,-0.8459688942308183,1.4303230841669965,0.0,-27.93923081305423,0.4555304725294404,5,0.904999732971195,1.029999732971195,0.5124988555908239,1.0999994277954137,-0.9300003051757777,2,-0.030936861360275958,-1.0000000000000222,23.61000061035156,-1.0571441027569128,23.59000015258789,-1.5806435734941375,23.81999969482422,-0.030936861360275958
2728,2006-05-18,23.03000068664551,23.239999771118164,22.809999465942386,23.04999923706055,25438775.0,0.0034858353397202446,1.1500035762821175,0.025639207324230095,28.013024661367638,38.08659225222544,0.9749229703684996,1.2756171920896904,0.6990860087815385,0.9402958234255401,25.44051272348893,0.4300003051757777,-0.16690141303847028,-1.1524994850158663,-2.210239982624447,-0.09475898740728539,-1.681369733820155,-0.6236292362115776,1.150077928677554,15.827411181443654,-12.077523345112706,0.5288702488042899,5,0.7549991607666016,0.8799991607666016,0.5474991798400843,1.019999504089352,-0.6599998474121129,3,-0.016066036830296615,-1.0512833052936248,22.95000076293945,-1.0000000000000222,23.61000061035156,-1.0571441027569128,23.59000015258789,-0.016066036830296615
2729,2006-05-19,23.04999923706055,23.239999771118164,22.93000030517578,22.959999084472656,38689179.0,0.0008683695101510125,-3.133389283080288,-4.500333810205232,30.24049667163949,35.1777321595267,0.8043603802765631,1.2047624068338258,0.6882530333151458,0.9222954084419683,24.58831229518907,0.3099994659423828,-0.22012980846724162,-1.0610009193420389,-2.2223230795565314,0.10032124087245364,-1.641661999449287,-0.48033983923479084,0.9108667143616067,22.85709614661516,-6.773341068502983,0.5806610801072465,5,0.5700006484985316,0.8600006103515625,0.5825009346008265,1.0000009536743129,-0.7799987792968786,4,-0.015184316082681781,1.1500035762821175,23.03000068664551,-1.0512833052936248,22.95000076293945,-1.0000000000000222,23.61000061035156,-0.015184316082681781
2730,2006-05-22,22.5,23.06999969482422,22.40999984741211,23.0,32144606.0,-0.023861139057056557,1.0625014901175405,-5.555546136565711,16.504819610283235,30.79987471125126,1.1981797900935298,1.6702788300763203,1.2350906197002942,1.4730309189141124,24.025027504772233,0.6599998474121094,-0.3171584383594208,-1.503000164031981,-2.8380987714869903,-0.1679015565769717,-2.1705494677594857,-0.8354508603044764,1.2767273137453934,6.569350179248879,-19.374662373771127,0.6675493037275054,5,0.9049997329711914,1.2100000381469727,1.265000343322754,1.5500001907348633,-0.13999938964844105,0,-0.029777781168619954,-3.133389283080288,23.04999923706055,1.1500035762821175,23.03000068664551,-1.0512833052936248,22.95000076293945,-0.029777781168619954
2731,2006-05-23,23.149999618530273,23.31999969482422,22.6200008392334,22.729999542236328,27096444.0,0.028888871934678928,-1.187505029161687,-0.8400001525878906,33.52597937746519,29.596317854014057,0.3883577336458153,0.9401018849706091,0.5939305057413122,0.8256386934137616,22.70788999835625,0.8199996948242188,-0.43733000195040717,-0.7715004920959458,-2.1058920806103956,0.5628910964185039,-1.4386962863531707,-0.10430469783872098,0.3807167512751306,55.223857227854126,28.157971625980693,0.6671957942572253,5,0.24499988555908203,0.5600004196166992,0.6175007820129395,0.9000005722045898,-0.6900005340576172,1,-0.04622028995489691,1.0625014901175405,22.5,-3.133389283080288,23.04999923706055,1.1500035762821175,23.03000068664551,-0.04622028995489691
2732,2006-05-24,22.8700008392334,23.25,22.770000457763672,23.06999969482422,31298501.0,-0.012094979866554834,-1.4,-0.47618766490615394,28.53184746692257,28.048708708703973,0.5279129244073602,1.135779376450131,0.8809869771249552,1.1079205279470585,21.319572744429276,0.4799995422363281,-0.5442100194915191,-0.9609992980957038,-2.3239973556985447,0.40199875950713704,-1.642498326897126,-0.2795002692942816,0.45898655654121256,50.54956801690204,25.484254884629813,0.6814990288014207,5,0.4349994659423828,0.8399991989135742,0.9174995422363281,1.034998893737793,-0.11000061035155895,2,-0.03366858021459884,-1.187505029161687,23.149999618530273,1.0625014901175405,22.5,-3.133389283080288,23.04999923706055,-0.03366858021459884
2733,2006-05-25,23.190000534057614,23.190000534057614,22.59000015258789,22.940000534057614,33371981.0,0.013992115569810393,3.800003051757784,-1.2500071525983005,32.10526764888489,27.841576647293493,0.07292359870942278,0.7353429805704472,0.5641717579473848,0.7876170668503093,19.9718572576514,0.600000381469723,-0.6624353777448064,-0.5659996032714893,-1.8946218741499585,0.7626226676069798,-1.230310738710724,0.09831153216774524,-0.7800006866455043,85.71437554233647,63.82021877233664,0.6643111354392337,5,-0.0550003051757777,0.519999504089359,0.5974998474121129,0.6899995803833043,-0.15999984741210227,3,-0.05045278349932081,-1.4,22.8700008392334,-1.187505029161687,23.149999618530273,1.0625014901175405,22.5,-0.05045278349932081
2734,2006-05-26,23.53000068664551,23.540000915527344,23.239999771118164,23.35000038146973,26719419.0,0.014661498264674888,2.0000000000001066,0.720001220703125,40.10283999001708,29.163547808181356,-0.3492682358728558,0.3461450513793203,0.22750405337604818,0.44545500590166753,19.82676463720163,0.3500003814697301,-0.722136864910425,-0.1834995269775348,-1.4821184296957135,1.115119375740644,-0.8328089783366259,0.46580992438155633,-1.1044008255004911,99.11502482926745,74.64819991992864,0.6493094513590897,5,-0.43500041961670277,0.1799993515014613,0.2574996948242152,0.26499938964843395,-0.18000030517578125,4,-0.04929875960736685,3.800003051757784,23.190000534057614,-1.4,22.8700008392334,-1.187505029161687,23.149999618530273,-0.04929875960736685
2735,2006-05-29,23.46999931335449,23.63999938964844,23.38999938964844,23.45000076293945,7125373.0,-0.002549994540589906,-2.571395485075498,0.11110286949518926,37.434534714014895,30.01057287910786,-0.34428425137441465,0.3674940367470825,0.2866631703454807,0.5038816685035847,19.84981971439087,0.25,-0.7834844649975707,-0.20700082778931161,-1.4889744137711745,1.0749727581925512,-0.8479876207802448,0.4339859652016216,-0.9998234100341747,83.80950477927357,59.69893021637439,0.6409867929909319,5,-0.38999938964843395,0.24000072479248402,0.5775008201599157,0.4000005722045934,-0.14999961853026988,0,-0.05112905371531107,2.0000000000001066,23.53000068664551,3.800003051757784,23.190000534057614,-1.4,22.8700008392334,-0.05112905371531107
2736,2006-05-30,23.13999938964844,23.63999938964844,23.1200008392334,23.56999969482422,27078636.0,-0.014060499930150239,-1.2127720015908339,-21.501573676680795,37.23955862740383,31.52204097422209,-0.09830279445423429,0.6164759743179395,0.6113240711045407,0.8332460529318304,19.537398461290703,0.5199985504150426,-0.8097871824841363,-0.4655007362365673,-1.6962552217864193,0.7652537493132847,-1.0808779790114933,0.1498765065383587,-0.5996340771484405,52.38091778049869,24.892041113058117,0.6153772427749263,5,-0.11499977111816762,0.5700006484985316,0.917500495910641,0.730000495910641,-0.149999618530277,1,-0.03370781330468875,-2.571395485075498,23.46999931335449,2.0000000000001066,23.53000068664551,3.800003051757784,23.190000534057614,-0.03370781330468875
2737,2006-05-31,23.489999771118164,23.5,22.989999771118164,23.1200008392334,33045620.0,0.015125340998336068,1.6153898822332642,-0.8604620216106954,42.68584078891997,33.15235387728346,-0.40638460886797745,0.21446419734613897,0.2680011028870979,0.4803277777435859,19.011636927548984,0.5100002288818359,-0.7922021645701349,-0.07550029754638743,-1.263855443554391,1.112854848461616,-0.669677870550391,0.5186772754576161,-0.8836564139892573,85.71431166462582,52.84336062204497,0.594177573004002,5,-0.4650001525878906,0.2200002670288086,0.6975002288818359,0.4700002670288086,-0.2099990844726527,2,-0.04384847580594409,-1.2127720015908339,23.13999938964844,-2.571395485075498,23.46999931335449,2.0000000000001066,23.53000068664551,-0.04384847580594409
2738,2006-06-01,23.489999771118164,23.65999984741211,23.15999984741211,23.5,43017023.0,0.0,2.030303730890385,-0.02702772365016032,45.75835299113156,34.8765601350048,-0.3735550437881372,0.14885016551437857,0.2744938648348487,0.47546418974487636,18.677126806702145,0.5,-0.7854236143910143,-0.029000282287597656,-1.1472863562669886,1.0892857916917933,-0.5881433192772931,0.5301427547020978,-0.8216370520380849,74.62685717376513,36.29746640621143,0.5591430369896964,6,-0.4549999237060547,0.13500022888183594,0.7025003433227539,0.4700002670288086,-0.05999946594238281,3,-0.031077034880770293,1.6153898822332642,23.489999771118164,-1.2127720015908339,23.13999938964844,-2.571395485075498,23.46999931335449,-0.031077034880770293
2739,2006-06-02,23.32999992370605,23.670000076293945,23.290000915527344,23.649999618530273,0.0,-0.006811402680762857,1.1111028694951892,31.99923707800913,46.59685367182296,38.22011947517588,-0.18959852181593817,0.22426245009961931,0.446353449180787,0.6315367529919307,18.254310959921064,0.37999916076660156,-0.6900110851119443,-0.12800016403198455,-1.1372750049650797,0.8812746769011106,-0.6326375844985321,0.37663725643456303,-0.582306234359411,49.99999999999948,7.7139436583742125,0.5046374204665476,6,-0.19999980926513317,0.2550001144409215,0.8625001907348668,0.6300001144409215,0.20000076293946023,4,-0.01285894719423919,2.030303730890385,23.489999771118164,1.6153898822332642,23.489999771118164,-1.2127720015908339,23.13999938964844,-0.01285894719423919
2740,2006-06-05,23.540000915527344,23.790000915527344,23.31999969482422,23.479999542236328,35032878.0,0.009001328440121803,-1.473683682176379,-0.18750447035261933,49.12718548473792,39.953586820428406,-0.2643617139859238,-0.04805906948132588,0.25025217307074143,0.41431893935775577,17.277354621763546,0.470001220703125,-0.6145744225500422,0.12000074386596538,-0.8099003592434002,1.049901846975331,-0.3449498076887174,0.5849512954206482,-0.7000765874859738,68.75004470341963,22.177989910533128,0.4649505515546836,6,-0.35000038146972656,0.044999122619628906,0.6524991989135742,0.4199991226196289,-0.13000106811523438,0,-0.00807139025777548,1.1111028694951892,23.32999992370605,2.030303730890385,23.489999771118164,1.6153898822332642,23.489999771118164,-0.00807139025777548
2741,2006-06-06,23.1200008392334,23.45000076293945,23.020000457763672,23.36000061035156,67703506.0,-0.017841973660115973,1.0476201288822662,-3.9999046347510374,52.25464378859288,42.58945307839177,0.16867333419808617,0.2832916001007284,0.6869728166172138,0.8159644028105575,16.467921472368623,0.5200004577636719,-0.5593042824068561,-0.23449935913085795,-1.0412466543522854,0.5722479360905695,-0.6378730067415717,0.16887428847985575,-0.16606732069371333,16.250110268435094,-34.71707471985753,0.4033736476107131,6,0.06999969482421875,0.4649991989135742,1.1474990844726562,0.8399991989135742,0.37999916076660156,1,0.008650469218471457,-1.473683682176379,23.540000915527344,1.1111028694951892,23.32999992370605,2.030303730890385,23.489999771118164,0.008650469218471457
2742,2006-06-07,23.13999938964844,23.34000015258789,23.03000068664551,23.34000015258789,62342990.0,0.0008649891734047177,2.0999828339277524,0.8333373069801054,51.48246343260293,44.74247483213822,0.2134481082461619,0.19616694641454657,0.6707320309121023,0.7832893433254213,16.09371965690629,0.30999946594237926,-0.398337957673327,-0.16550073623657013,-0.8914839049348764,0.5604824324617361,-0.5284923205857233,0.197490848112583,0.6500015258789027,15.58426760333163,-38.182614528285434,0.3629915843491532,6,0.25000095367431285,0.4450006484985316,1.1375007629394496,0.8200006484985316,0.05000114440917258,2,-0.006482265448865099,1.0476201288822662,23.1200008392334,-1.473683682176379,23.540000915527344,1.1111028694951892,23.32999992370605,-0.006482265448865099
2743,2006-06-08,22.43000030517578,22.88999938964844,22.43000030517578,22.88999938964844,65450559.0,-0.0306827615903168,-1.0000000000000155,2.2999866486105605,42.954553927276216,45.05933193627813,0.8988249668389479,0.8165013699360202,1.3875993903515536,1.4706064614339844,16.074999069195332,0.7099990844726598,-0.3548067345035051,-0.7919998168945312,-1.517377276973349,-0.0666223568157136,-1.15468854693394,-0.4293110868551224,1.3448006057739263,0.0,-55.29419462728482,0.362688730039409,6,0.6800003051757812,1.1549997329711914,1.862499713897705,1.5299997329711914,0.6299991607666051,3,0.037895691926209674,2.0999828339277524,23.13999938964844,1.0476201288822662,23.1200008392334,-1.473683682176379,23.540000915527344,0.037895691926209674
2744,2006-06-09,22.75,22.8799991607666,22.51000022888184,22.8799991607666,61302325.0,0.014266593422666007,4.692328007394637,0.28260743369876884,52.99760323471832,46.78856177191184,0.5101995071734073,0.4345072544893185,1.0770385189876457,1.1311520015660967,17.03561465981213,0.4499988555908203,-0.2541746033340786,-0.41850013732910085,-1.1154491035085954,0.2784488288503937,-0.7669746204188499,-0.07002565423935181,0.9710088867187494,23.529378765609398,-36.36140695730418,0.3484744830897473,6,0.3600006103515625,0.8350000381469727,1.5425000190734863,1.2100000381469727,0.2600002288818395,4,0.029890123304429972,-1.0000000000000155,22.43000030517578,2.0999828339277524,23.13999938964844,1.0476201288822662,23.1200008392334,0.029890123304429972
2745,2006-06-12,22.78000068664551,22.989999771118164,22.649999618530273,22.940000534057614,107071742.0,0.0013187115009016814,1.615402673239726,1.2307760024648426,44.78874631827914,47.62736040423132,0.4157500799297331,0.3591245274262995,1.0438023317636258,1.0864636566787134,18.715265951931325,0.3400001525878906,-0.1846886896907023,-0.34799947738646964,-1.0358977938480258,0.33989883907508656,-0.6919486356172477,-0.00405031915569154,0.8893678568115178,34.313747489594206,-25.0864261021258,0.343949158230779,6,0.32999992370605113,0.8049993515014613,1.512499332427975,1.1799993515014613,0.0,0,0.032923616215678075,4.692328007394637,22.75,-1.0000000000000155,22.43000030517578,2.0999828339277524,23.13999938964844,0.032923616215678075
2746,2006-06-13,22.8799991607666,22.8799991607666,22.309999465942386,22.61000061035156,140445952.0,0.004389748512154901,3.2222426301772167,-1.6874925494123947,50.148343096471116,48.456527327292555,0.3073088498861054,0.2125285018270695,0.9345712570624087,0.9734872692366352,20.574068775555805,0.5699996948242152,-0.1749241030407589,-0.21150093078613352,-0.8684883787242406,0.4454865171519735,-0.539994654755187,0.11699279318292,0.7397946531591764,55.33973930450322,-4.965996888039264,0.32849372396905374,6,0.17000102996826172,0.49000072479248047,1.4275012016296387,1.080000877380371,0.1500015258789098,1,0.023164366524729862,1.615402673239726,22.78000068664551,4.692328007394637,22.75,-1.0000000000000155,22.43000030517578,0.023164366524729862
2747,2006-06-14,22.239999771118164,22.70000076293945,22.11000061035156,22.70000076293945,71739084.0,-0.02797200232183028,1.565212523790016,-1.7037165240856684,37.12735614502483,47.49752767772514,0.8396467981322253,0.8396588500060105,1.5670598677165763,1.5971344209663663,21.43600412857167,0.7699985504150426,-0.16756867866554614,-0.8160002708435066,-1.5741253920730678,-0.057875149613945354,-1.1950628314582872,-0.43693771022872596,1.301206381928612,14.772645993589045,-40.570911149967124,0.37906256061477983,6,0.7100009918212891,1.015000343322754,2.0575003623962402,1.7200002670288086,0.6800003051757812,2,0.05665468713350119,3.2222426301772167,22.8799991607666,1.615402673239726,22.78000068664551,4.692328007394637,22.75,0.05665468713350119
2748,2006-06-15,22.65999984741211,22.65999984741211,22.25,22.3799991607666,46093190.0,0.018884895711167138,1.9285631569267239,-0.6086958324522278,38.461522894516484,46.5936020358022,0.3235550467353896,0.4116220482852704,1.1387941449710581,1.1635374009844384,22.060624224262916,0.4200000762939453,-0.12592376300894514,-0.37750015258789205,-1.1560785100536108,0.40107820487782675,-0.7667893313207514,0.011789026144967352,0.7667098622190487,62.49997290695396,12.168868548750886,0.38928917873285945,6,0.29000091552734375,0.5850000381469727,1.6150002479553223,1.3000001907348633,0.3400001525878906,3,0.023389262586691162,1.565212523790016,22.239999771118164,3.2222426301772167,22.8799991607666,1.615402673239726,22.78000068664551,0.023389262586691162
2749,2006-06-16,22.70000076293945,22.93000030517578,22.520000457763672,22.899999618530273,54574981.0,0.0017652654808781865,2.1538422037193268,-0.7142798754777002,39.73334743924328,45.549842252969455,0.2065072310152587,0.362648889178935,1.0998485559560187,1.1129081979265152,22.420892210858753,0.4099998474121094,-0.1343156365217979,-0.31999931335449716,-1.112994937738332,0.4729963110293376,-0.7164971255464145,0.07649849883742021,0.6213722187493396,67.04553582459285,20.08383313163955,0.39649781219191726,6,0.07999992370605469,0.4549999237060547,1.574999332427982,1.259999275207523,0.5099983215332067,4,0.015858973167555135,1.9285631569267239,22.65999984741211,1.565212523790016,22.239999771118164,3.2222426301772167,22.8799991607666,0.015858973167555135
2750,2006-06-19,21.82999992370605,22.270000457763672,21.61000061035156,22.25,27072152.0,-0.038326026871936536,1.869558366815538,2.100012397837035,34.73193742650143,43.60287487940374,0.9034422326189251,1.243643617982496,1.9559813186180897,1.969189552651006,22.28321445319458,1.0900001525878906,-0.18729398428633104,-1.1565001487731976,-2.086724237801249,-0.22627605974514609,-1.6216121932872234,-0.6913881042591719,1.3944632682757607,16.66661850128597,-28.386448312421496,0.46511204451402577,6,0.6450004577636754,0.9050006866455078,2.3750000000000036,2.1300001144409215,1.4899997711181676,0,0.0540540682226196,2.1538422037193268,22.70000076293945,1.9285631569267239,22.65999984741211,1.565212523790016,22.239999771118164,0.0540540682226196
2751,2006-06-20,22.07999992370605,22.09000015258789,21.520000457763672,21.75,61609415.0,0.011452130136222038,2.2571375632830337,-0.7857139613353104,33.17422064980977,41.568625681315616,0.5480357929092499,0.9585153656972416,1.694087561012811,1.7035911115581115,22.911207486921608,0.5699996948242188,-0.2343319765027836,-0.853000164031986,-1.8632654252807832,0.15726509721681126,-1.3581327946563846,-0.34786753340758736,0.9830170101127358,39.716278478341195,-0.18542457861342143,0.5051326306243995,6,0.17500019073486683,0.5750007629394567,2.050000190734867,1.8800001144409215,1.4400005340576207,1,0.03170293321368667,1.869558366815538,21.82999992370605,2.1538422037193268,22.70000076293945,1.9285631569267239,22.65999984741211,0.03170293321368667
2752,2006-06-21,22.100000381469727,22.190000534057614,21.729999542236328,22.15999984741211,52470977.0,0.0009058178366296854,6.666629579591907,-0.1818166054966352,33.49169011966016,40.51719636935828,0.40789152778052795,0.9253118580657329,1.6576672399163712,1.6625213229309566,23.471592125116654,0.4600009918212855,-0.317114859288818,-0.7944996833801277,-1.8713660031873616,0.28236663642710624,-1.3329328432837428,-0.2560665234765125,0.7778545752224453,41.1347508136669,5.393160700792571,0.5384331599036165,6,0.1549997329711914,0.5550003051757812,2.0724992752075195,1.859999656677246,1.739999771118164,2,0.04208146104628874,2.2571375632830337,22.07999992370605,1.869558366815538,21.82999992370605,2.1538422037193268,22.70000076293945,0.04208146104628874
2753,2006-06-22,22.020000457763672,22.3799991607666,21.86000061035156,22.3700008392334,54152312.0,-0.0036199059875642314,1.8108255792973875,5.833391613949201,34.140439078210164,38.421955907524044,0.473399889928519,0.9625125633066638,1.7016035469863837,1.7167810329310527,23.542042312756724,0.5199985504150426,-0.394430296840401,-0.8159996032714858,-1.950833615020617,0.3188344084776453,-1.3834166091460531,-0.24858259739691846,0.6949119590570803,35.46099674533241,1.4600860476265822,0.5674170058745659,6,0.2349996566772461,0.6350002288818359,1.8975000381469727,1.9399995803833008,2.0100002288818395,3,0.04087191643145305,6.666629579591907,22.100000381469727,2.2571375632830337,22.07999992370605,1.869558366815538,21.82999992370605,0.04087191643145305
2754,2006-06-23,22.3700008392334,22.479999542236328,22.06999969482422,22.190000534057614,77000570.0,0.015894658228598146,1.050010967317394,-0.5142860256892434,36.29976026361624,37.47873523478371,0.07132903085058473,0.5493157535606024,1.321119674879725,1.3405789620901842,24.514343193491715,0.45999908447265625,-0.46895713214964374,-0.40799922943115163,-1.5116312749617649,0.6956328160994616,-0.9598152521964565,0.1438167933341532,0.2015221425005045,88.54179084312838,56.50180951409412,0.551816022765306,6,-0.14500045776367188,0.2849998474121094,1.4774990081787145,1.5399990081787145,1.639999389648441,4,0.028162679353220366,1.8108255792973875,22.020000457763672,6.666629579591907,22.100000381469727,2.2571375632830337,22.07999992370605,0.028162679353220366
2755,2006-06-26,22.270000457763672,22.63999938964844,22.200000762939453,22.63999938964844,86874167.0,-0.0044702895716633995,1.3783778210798452,-2.05554613656591,39.24049838309907,36.26675248885349,0.10211665000858972,0.5847881218200222,1.394004111458166,1.4135301521234496,25.649302487217568,0.4399986267089879,-0.4511193840128698,-0.4479996681213372,-1.5233422890647468,0.6273429528220724,-0.985670978593042,0.08967164235036762,-0.75,66.9643495764658,31.566873043335363,0.5376713104717052,6,-0.04500007629394531,0.38500022888183594,1.4949994087219238,1.639999389648441,1.5699996948242188,0,0.04220918757912662,1.050010967317394,22.3700008392334,1.8108255792973875,22.020000457763672,6.666629579591907,22.100000381469727,0.04220918757912662
2756,2006-06-27,22.36000061035156,22.739999771118164,22.36000061035156,22.53000068664551,86042648.0,0.004041317949614598,-3.470576355619238,0.4594609920303675,40.2985237502834,36.61910444499333,-0.07755843011831587,0.4567753539050692,1.2789866845204259,1.303276074401758,26.210861065725922,0.4699993133544922,-0.5110352229662993,-0.3189995765686078,-1.3864489411956669,0.7484497880584513,-0.8527242588821373,0.21472510574492176,-0.8176001739501935,62.37632924229142,23.461676548381085,0.5337246823135298,6,-0.13500022888183238,0.29500007629394887,1.197499275207523,1.3499994277954137,1.6899986267089915,1,0.04293376825885353,1.3783778210798452,22.270000457763672,1.050010967317394,22.3700008392334,1.8108255792973875,22.020000457763672,0.04293376825885353
2757,2006-06-28,22.459999084472656,22.59000015258789,22.36000061035156,22.420000076293945,23264961.0,0.004472203550602849,-1.8750312928413067,-0.23528817780968173,50.439864818757115,37.950031325464515,-0.1598814192279363,0.2905520738979206,1.149459062595895,1.184517235085071,26.557947177295695,0.22999954223633168,-0.536594139040286,-0.1675010681152358,-1.1674563071431692,0.8324541709126976,-0.6674786876292025,0.3324765513987309,-0.86969467468262,68.18170980963355,23.338964321880923,0.4999776195139671,6,-0.2349987030029297,0.19500160217285156,1.0925006866455078,1.2500009536743164,1.3800010681152344,2,0.04719507642472842,-3.470576355619238,22.36000061035156,1.3783778210798452,22.270000457763672,1.050010967317394,22.3700008392334,0.04719507642472842
2758,2006-06-29,22.76000022888184,22.81999969482422,22.440000534057614,22.60000038146973,20323466.0,0.013357130749688473,1.7142915531336091,4.0000953697963855,50.147495944775855,39.107158937190356,-0.4964084095345562,-0.07056059707121065,0.813779342788802,0.8641163166405299,27.14736103191508,0.3799991607666051,-0.5901731509059616,0.16900005340576385,-0.7482705537362762,1.0862706605478039,-0.2896352501652544,0.6276353569767821,-1.1237080046386794,92.00007120768277,42.6246765665854,0.4586353035710194,6,-0.5900001525878942,-0.10499954223633168,0.7474999427795375,0.9499998092651332,1.2399997711181605,3,0.047451665766486295,-1.8750312928413067,22.459999084472656,-3.470576355619238,22.36000061035156,1.3783778210798452,22.270000457763672,0.047451665766486295
2759,2006-06-30,23.03000068664551,23.04999923706055,22.82999992370605,23.040000915527344,28801240.0,0.011862937392287387,13.668150314742341,-0.06250149011751827,53.44352515755325,41.186224240640556,-0.7986636460142904,-0.3838698238274745,0.5082454789621664,0.5814658751945387,27.593159616605806,0.28999900817871094,-0.5300230871411351,0.4540004730224645,-0.4212355956756504,1.3292365417205794,0.01638243867340705,0.8916185073715219,-1.3226860141674877,97.6472251393489,44.451275630404396,0.4376180343490581,6,-0.745000839233402,-0.37500000000000355,0.39249944686889293,0.6799993515014613,0.7299995422363281,4,0.04342162267410932,1.7142915531336091,22.76000022888184,-1.8750312928413067,22.459999084472656,-3.470576355619238,22.36000061035156,0.04342162267410932
2760,2006-07-03,23.35000038146973,23.43000030517578,23.07999992370605,23.149999618530273,17752693.0,0.013894906004487284,-1.058824849375602,-19.99961853901185,56.1039083284205,43.73396731604175,-0.9838378548885558,-0.7576803899029159,0.14989534499282087,0.2532629706707006,28.282497881379054,0.3999996185302699,-0.4954462815320859,0.7835001945495641,-0.05084861956530773,1.617849008664436,0.36632578749212996,1.2006746016069982,-1.535270943825104,92.52336948383957,37.96281785493491,0.41717440705743536,7,-0.7700004577636754,-0.6949996948242223,0.05249977111816051,0.35999965667724254,0.5200004577636683,0,0.02826551762867968,13.668150314742341,23.03000068664551,1.7142915531336091,22.76000022888184,-1.8750312928413067,22.459999084472656,0.02826551762867968
2761,2006-07-04,23.31999969482422,23.32999992370605,23.11000061035156,23.29999923706055,18614139.0,-0.001284825959545599,9.999713904255245,0.10000190734133735,66.66664704376002,47.42007364094174,-0.8486949463485658,-0.7504015204691328,0.13653770132845722,0.2695335566220578,28.37783464230814,0.23999977111817117,-0.4695206133373837,0.7434995651245124,-0.12295768517810046,1.6099568154271253,0.3102709399732042,1.1767281902758207,-1.3437431704264782,89.71956619392931,28.881633476959202,0.4332286251513068,7,-0.6749992370605469,-0.6649990081787109,0.07500028610229492,0.3900003433227539,0.8800010681152308,1,0.022298476182188054,-1.058824849375602,23.35000038146973,13.668150314742341,23.03000068664551,1.7142915531336091,22.76000022888184,0.022298476182188054
2762,2006-07-05,22.989999771118164,23.29999923706055,22.95000076293945,23.25,20513385.0,-0.014150940309801796,-1.0588251793758439,-12.9997139042556,55.23808831801703,49.76425688980917,-0.4237320704433145,-0.4555728346452028,0.4216745163419233,0.5907706094475671,28.42522931600403,0.3699989318847692,-0.3473474958378837,0.4209996223449721,-0.4273274415155832,1.2693266862055275,-0.003163909585307323,0.8451631542752516,-0.8683688686426194,55.55549133504818,-4.862676940967454,0.4241635319302779,7,-0.23999977111816406,-0.33499908447265625,0.377500057220459,0.7200002670288086,1.1800003051757812,2,0.04610698027383364,9.999713904255245,23.31999969482422,-1.058824849375602,23.35000038146973,13.668150314742341,23.03000068664551,0.04610698027383364
2763,2006-07-06,23.28000068664551,23.38999938964844,23.18000030517578,23.20000076293945,20303209.0,0.012614220026729628,-2.499960263848108,-0.3076917433885025,58.529402029977945,52.234217086071574,-0.5768700524022456,-0.7153027294600562,0.08893296139224915,0.2883350439599184,27.39609385316719,0.399999618530277,-0.22066738388878449,0.6685005187988331,-0.23394704322714688,1.570948080824813,0.21727673778584133,1.1197242998118249,-1.0275328438999445,75.00007947280992,14.783234881995668,0.4512237810129903,7,-0.4650001525878942,-0.6250000000000036,0.08749914169311168,0.4299993515014613,1.019998550415039,3,0.024054959167747025,-1.0588251793758439,22.989999771118164,9.999713904255245,23.31999969482422,-1.058824849375602,23.35000038146973,0.024054959167747025
2764,2006-07-07,23.43000030517578,23.5,23.10000038146973,23.26000022888184,23260694.0,0.0064432823928701755,1.5806471460477594,2.125002980234848,79.85072874179853,56.74646490370485,-0.6265887977707862,-0.8556141600008118,-0.09295170747205361,0.1315965844877489,26.400095411223745,0.3999996185302699,-0.08268394198047702,0.7845001220703125,-0.18840603568385106,1.757406279824476,0.29804704319322894,1.270953200947396,-1.0597792161871915,87.27276510448824,20.657020926258326,0.48645307887708217,7,-0.5,-0.7749996185302734,-0.10000038146972656,0.2799997329711914,0.8799991607666051,4,0.024327771549294663,-2.499960263848108,23.28000068664551,-1.0588251793758439,22.989999771118164,9.999713904255245,23.31999969482422,0.024327771549294663
2765,2006-07-10,23.53000068664551,23.59000015258789,23.18000030517578,23.35000038146973,13118102.0,0.004268048662706914,1.7333392673220134,1.0588248493756462,78.65611217912472,61.0084191735761,-0.5912370935327367,-0.944995914364565,-0.21852975262534002,0.02537044537172406,25.763164176807347,0.4099998474121094,0.07072870721159319,0.8470005035400412,-0.2025328380071194,1.8965338450872018,0.3222338327664609,1.3717671743136215,-1.0242061283355532,90.62507450587763,19.75548611474784,0.5247666707735809,7,-0.5550003051757848,-0.8750000000000036,-0.17250061035156605,0.1799993515014613,0.9099998474121023,0,0.009774735891395991,1.5806471460477594,23.43000030517578,-2.499960263848108,23.28000068664551,-1.0588251793758439,22.989999771118164,0.009774735891395991
2766,2006-07-11,23.40999984741211,23.649999618530273,23.38999938964844,23.51000022888184,21976376.0,-0.0050999080208913306,-2.7142545741885002,-0.5555567329292784,74.90490463630225,63.72675693108113,-0.3426655259617135,-0.8255808452363205,-0.13795634970161785,0.13854419795338657,24.582538783149136,0.2600002288818324,0.19769193164690435,0.7004996299743667,-0.3957039618202458,1.7967032217689791,0.15239783407706042,1.2486014258716729,-0.7524165059032413,65.71426235895832,-8.548248160668393,0.5481017958973065,7,-0.36499977111816406,-0.8249998092651367,-0.022499561309814453,0.3000001907348633,0.7900009155273402,1,0.019649764836377814,1.7333392673220134,23.53000068664551,1.5806471460477594,23.43000030517578,-2.499960263848108,23.28000068664551,0.019649764836377814
2767,2006-07-12,23.5,23.59000015258789,23.35000038146973,23.5,16338967.0,0.0038445174359043044,1.6666596024244085,-0.0,78.03026033832262,66.82484186369743,-0.30131378380566076,-0.8604612567048484,-0.2581244587343079,0.043608041099805206,23.002579155533912,0.2399997711181605,0.32492602098253087,0.7274997711181648,-0.39948738174830467,1.8544869239846342,0.16400619468493005,1.2909933475513995,-0.6836300541677076,72.72730425373996,-6.177169205756215,0.5634935764332348,7,-0.26000022888183594,-0.9149999618530273,-0.11249971389770508,0.21000003814697266,0.8099994659423864,2,0.029787266508061627,-2.7142545741885002,23.40999984741211,1.7333392673220134,23.53000068664551,1.5806471460477594,23.43000030517578,0.029787266508061627
2768,2006-07-13,23.190000534057614,23.53000068664551,23.170000076293945,23.53000068664551,26669455.0,-0.01319146663584625,1.1176496987512248,-100.0,65.76921101859645,68.19436251492445,0.08503841776896692,-0.5362114410475236,0.013291929286953774,0.3431463228179332,21.164786575779594,0.36000061035156605,0.44414047482591457,0.3910002708435023,-0.7496902250771562,1.5316907667641608,-0.17934497711682695,0.9613455188038316,-0.24024984059364485,16.36368680598304,-58.78859337383193,0.5703452479603296,7,0.10999965667724965,-0.605000495910641,0.29749965667724965,0.519999504089359,1.1000003814697301,3,0.042259573939943174,1.6666596024244085,23.5,-2.7142545741885002,23.40999984741211,1.7333392673220134,23.53000068664551,0.042259573939943174
2769,2006-07-14,23.059999465942386,23.40999984741211,23.059999465942386,23.10000038146973,17391656.0,-0.005605910527009428,-16.49961853900421,0.11764969875124573,65.01897555913175,69.18492554055902,0.2455662295169212,-0.39827720621380536,0.09821289353837415,0.4594289866140251,20.11691486851416,0.350000381469723,0.5112454671348665,0.24299926757812784,-0.9024650202715101,1.3884635554277658,-0.32973287634668935,0.815731411502945,0.5900001525878871,0.0,-73.04075071240335,0.5727321439248183,7,0.24000072479247692,-0.4749994277954137,0.2875008583068812,0.6500005722045863,1.360000610351559,4,0.05377275801543435,1.1176496987512248,23.190000534057614,1.6666596024244085,23.5,-2.7142545741885002,23.40999984741211,0.05377275801543435
2770,2006-07-17,23.01000022888184,23.21999931335449,22.90999984741211,23.18000030517578,16091400.0,-0.002168223686838777,1.4800146485493015,4.249904634751008,62.54824520383214,68.72732533612259,0.270735221431444,-0.26914165837057524,0.10968105742085399,0.49496045399735067,17.87861193370418,0.30999946594237926,0.5619405805626414,0.1340000152587919,-0.9148970996198358,1.1828971301374196,-0.39044854218052194,0.6584485726981057,0.6281993865966768,13.513569243221013,-58.36142772683495,0.5244485574393143,7,0.2699995040893519,-0.42500019073486683,0.3375000953674281,0.6999998092651332,1.2399997711181605,0,0.056497141422398034,-16.49961853900421,23.059999465942386,1.1176496987512248,23.190000534057614,1.6666596024244085,23.5,0.056497141422398034
2771,2006-07-18,22.78000068664551,22.989999771118164,22.6200008392334,22.989999771118164,18334572.0,-0.00999563406990478,2.5238147138964577,1.2352881778096965,55.88237562803943,68.79891281501398,0.4649779079761025,0.016853134682364157,0.2934915202665529,0.7122013222549697,15.653592699268568,0.38999938964844105,0.5749032175284938,-0.13099956512450817,-1.1126178737117094,0.8506187434626931,-0.6218087194181088,0.35980958916909245,0.8290709381103483,16.494841306515443,-53.54033598773705,0.49080915429360045,7,0.3549995422363246,-0.1950006484985387,0.5674996376037562,0.9299993515014613,1.4299983978271449,1,0.07287093052570692,1.4800146485493015,23.01000022888184,-16.49961853900421,23.059999465942386,1.1176496987512248,23.190000534057614,0.07287093052570692
2772,2006-07-19,23.03000068664551,23.03000068664551,22.56999969482422,22.78000068664551,20130158.0,0.010974538738559358,2.680007934570341,-1.1904813805631447,55.05618459120619,68.41299976626155,0.24724969506605987,-0.1685424680779839,0.00924888228299281,0.4504475376733623,13.6377898749509,0.4600009918212926,0.5558186137802181,0.07250041961670206,-0.8324769489077362,0.9774777881411403,-0.3799882646455188,0.524989103878923,0.5197266909790024,47.91672047636002,-18.541128132237922,0.45248868426221983,7,0.07999897003173473,-0.4450006484985387,0.1799993515014613,0.6299991607666016,1.2600002288818324,2,0.0508033018415146,2.5238147138964577,22.78000068664551,1.4800146485493015,23.01000022888184,-16.49961853900421,23.059999465942386,0.0508033018415146
2773,2006-07-20,22.920000076293945,23.1200008392334,22.690000534057614,23.01000022888184,16601828.0,-0.004776404996607475,1.77418322771183,-0.3600006103515767,47.80875464678359,64.85278042237101,0.33616531331531974,0.013007905109720497,0.08366740211096513,0.5452209720168852,11.95713353081571,0.4300003051757848,0.4957392399016598,-0.08250017166137624,-0.8735254336955407,0.7085250903727882,-0.4780128026784567,0.3130124593557042,0.5513490867065443,41.6667045108787,-19.984775195475464,0.395512631017082,7,0.18999958038330078,-0.33500003814697266,0.18250036239624023,0.6400003433227539,1.4200000762939453,3,0.06064569742676884,2.680007934570341,23.03000068664551,2.5238147138964577,22.78000068664551,1.4800146485493015,23.01000022888184,0.06064569742676884
2774,2006-07-21,23.0,23.1299991607666,22.71999931335449,22.790000915527344,20486987.0,0.0034903980558358416,-1.342840949962371,-2.3333192048488036,42.29074852852824,60.812184461193624,0.210937705283893,-0.018312991726638472,-0.022691991598112082,0.45461561612233936,10.45341170765527,0.4099998474121129,0.5076247331487878,-0.034000205993653054,-0.7670228432063873,0.6990224312190811,-0.40051152460002015,0.33251111261271404,0.39924120554638876,66.15393192815489,8.060231903651378,0.3665113186063678,7,0.1099996566772461,-0.41499996185302734,0.09750032424926758,0.5600004196166992,1.0900001525878906,4,0.05608699632727587,1.77418322771183,22.920000076293945,2.680007934570341,23.03000068664551,2.5238147138964577,22.78000068664551,0.05608699632727587
2775,2006-07-24,23.209999084472656,23.209999084472656,22.84000015258789,23.04999923706055,15158412.0,0.00913039497707202,3.624991059294757,0.761907356948212,47.75509028373555,57.79553842201955,-0.05501233925284055,-0.1626163906276723,-0.2497391064390797,0.2439064850659065,9.217726061183258,0.3699989318847656,0.48757426935098636,0.12899894714355398,-0.5126076720775679,0.7706055663646758,-0.19180436246700694,0.4498022567541149,0.12290280021595734,100.0,44.01039847441241,0.3208033096105601,7,-0.12999916076660156,-0.6249990463256836,-0.242498397827152,0.35000133514404297,0.7800006866455078,0,0.052132746210695524,-1.342840949962371,23.0,1.77418322771183,22.920000076293945,2.680007934570341,23.03000068664551,0.052132746210695524
2776,2006-07-25,23.31999969482422,23.43000030517578,23.190000534057614,23.28000068664551,15528641.0,0.004739362976759143,-1.1818229107964557,0.24999403952982147,57.39909661869215,55.50318689761616,-0.2001722965979411,-0.207655271278,-0.37650579709089627,0.13766037981910628,7.951007175460764,0.23999977111816762,0.39272820299230915,0.1909996032714858,-0.36085489016645766,0.7428540967094293,-0.08492764344748593,0.4669268499904575,-0.75,87.20924043221376,29.87734416646537,0.2759272467189724,7,-0.26999950408935547,-0.7349996566772461,-0.7149991989135742,-0.009999275207519531,0.5799999237060547,1,0.039879944997691874,3.624991059294757,23.209999084472656,-1.342840949962371,23.0,1.77418322771183,22.920000076293945,0.039879944997691874
2777,2006-07-26,23.520000457763672,23.59000015258789,23.28000068664551,23.28000068664551,14194059.0,0.008576362159380402,-1.583331346509993,6.000143054695022,55.60746788927036,54.374104327691036,-0.4436971330575439,-0.3416902950825218,-0.5700172712410279,-0.05898148782182133,6.684602370507586,0.30999946594237926,0.2993004557986687,0.3380002975463867,-0.1422890576706699,0.8182896527634433,0.09785561993786018,0.5781449751549133,-0.9328007507324223,92.2222528340034,35.59165660269535,0.2401446776085282,7,-0.4400005340576172,-0.8300008773803711,-1.065000057220459,-0.25500011444091797,0.35000038146972656,2,0.029336675734682016,-1.1818229107964557,23.31999969482422,3.624991059294757,23.209999084472656,-1.342840949962371,23.0,0.029336675734682016
2778,2006-07-27,23.84000015258789,23.959999084472656,23.60000038146973,23.60000038146973,16734735.0,0.013605428936910968,-1.99999205270651,1.0,58.87445029584526,53.691379298436985,-0.7395719584930056,-0.6077923824185874,-0.8822544890150539,-0.37229035874313254,6.298736032091262,0.4399986267089844,0.22707654924720444,0.6039999961853013,0.0824073110487582,1.1255926813218444,0.343203653617028,0.8647963387535746,-1.2126884277343741,90.3226649972236,36.01619771079274,0.260796342568272,7,-0.5750007629394531,-0.9300003051757812,-1.3849997520446777,-0.5749998092651367,-0.0400009155273402,3,0.018875870807853357,-1.583331346509993,23.520000457763672,-1.1818229107964557,23.31999969482422,3.624991059294757,23.209999084472656,0.018875870807853357
2779,2006-07-28,24.03000068664551,24.03000068664551,23.76000022888184,23.79999923706055,15456417.0,0.007969821008453115,1.347815270302769,0.958340287215203,60.41666004393253,53.45453650289259,-0.8688799108929928,-0.7578916711924002,-1.0627693894457728,-0.5547466487791972,6.529544858317432,0.2700004577636719,0.13876677542247506,0.7440005302429249,0.12325717720330331,1.3647438832825465,0.4336288537231141,1.0543722067627357,-1.3227277202148464,100.0,48.210263705735684,0.3103716765198112,7,-0.7300004959106481,-0.9800004959106481,-1.5750002861022985,-0.7650003433227575,-0.1500015258789098,4,0.012900518397182426,-1.99999205270651,23.84000015258789,-1.583331346509993,23.520000457763672,-1.1818229107964557,23.31999969482422,0.012900518397182426
2780,2006-07-31,24.01000022888184,24.06999969482422,23.90999984741211,24.03000068664551,10634907.0,-0.0008323119930156997,2.2000457770659176,-0.0869579639596308,63.043480063655714,54.25021477351662,-0.7734483971160486,-0.7229779067251272,-1.0155892998959963,-0.5302753943545362,7.142690645277558,0.15999984741210938,0.11254283799376807,0.6910000801086476,-0.009162466483708442,1.3911626267010035,0.34091880681247133,1.0410813534048238,-1.196909044833987,93.18187236791098,41.370868609249555,0.3500812732961778,7,-0.6900005340576207,-0.8750000000000036,-1.5699996948242223,-0.7449998855590856,-0.5100002288818395,0,0.003331941813554007,1.347815270302769,24.03000068664551,-1.99999205270651,23.84000015258789,-1.583331346509993,23.520000457763672,0.003331941813554007
2781,2006-08-01,23.84000015258789,24.229999542236328,23.79999923706055,24.190000534057614,16955991.0,-0.0070803862837725,1.000008871422028,17.49961853900421,57.142857142857125,54.48206727925561,-0.48866308553254,-0.5396936192851811,-0.8407792588428222,-0.3545122840636523,7.915012845335408,0.4300003051757777,0.09519731057734404,0.4949999809265151,-0.24292043147290343,1.2329203933259336,0.12603977472680583,0.8639601871262244,-0.9012181174624025,58.94738321491011,9.378060239404796,0.3689602061997084,8,-0.38000011444091797,-0.5450000762939453,-1.3999996185302734,-0.5749998092651367,-0.6000003814697266,1,0.006291930267206425,2.2000457770659176,24.01000022888184,1.347815270302769,24.03000068664551,-1.99999205270651,23.84000015258789,0.006291930267206425
2782,2006-08-02,24.04999923706055,24.1200008392334,23.920000076293945,23.95000076293945,15362994.0,0.008808686372842267,-1.5000119209403238,-0.28570961466152367,68.8596150001214,56.82105176295981,-0.6020741611475025,-0.7022112095953119,-1.0344024212387914,-0.5568299920811732,8.881196810309588,0.2800006866455078,0.09819565386615636,0.6519990921020558,-0.1295404810425751,1.4335386652466866,0.26122930552973855,1.042768878674373,-0.9562711010817608,71.42848492738482,16.929402498511735,0.3907697865723159,8,-0.5749998092651403,-0.7549991607666051,-1.6099987030029332,-0.7849988937377965,-0.7399997711181641,2,-0.00623699057333571,1.000008871422028,23.84000015258789,2.2000457770659176,24.01000022888184,1.347815270302769,24.03000068664551,-0.00623699057333571
2783,2006-08-03,23.84000015258789,24.09000015258789,23.690000534057614,24.09000015258789,17387214.0,-0.008731770941142303,2.199996948242216,-2.500038147554564,66.5254473583609,59.51379607738566,-0.2769760286829879,-0.472323543457982,-0.8204461112733696,-0.34412482522776244,9.631071224177724,0.399999618530277,0.13915065224066936,0.4140000343322754,-0.38955517915695026,1.217555247821501,0.012222427587662565,0.8157776410768882,-0.6099194478581964,27.777758154813892,-32.226486910848976,0.40177760674461327,8,-0.30500030517578125,-0.505000114440918,-1.3999996185302734,-0.5749998092651367,-0.899999618530277,3,0.0012584180559349623,-1.5000119209403238,24.04999923706055,1.000008871422028,23.84000015258789,2.2000457770659176,24.01000022888184,0.0012584180559349623
2784,2006-08-04,24.0,24.0,23.68000030517578,23.85000038146973,15024958.0,0.006711402952518153,3.2666734483679414,-0.5999984741210795,70.0404867678615,61.98995124228855,-0.3131382952973212,-0.6191764274486928,-0.9855088296622831,-0.502376767061012,10.155567618055322,0.31999969482421875,0.17462579122864597,0.5454998970031752,-0.29808824651977517,1.3890880405261257,0.12370582524170004,0.9672939687646505,-0.6499290347695101,58.181843402992115,-7.384949913431939,0.42179407176147476,8,-0.28999996185302734,-0.6000003814697266,-1.5874996185302734,-0.7349996566772461,-1.139999389648441,4,-0.008333365122477066,2.199996948242216,23.84000015258789,-1.5000119209403238,24.04999923706055,1.000008871422028,23.84000015258789,-0.008333365122477066
2785,2006-08-07,23.76000022888184,23.920000076293945,23.71999931335449,23.809999465942386,12640014.0,-0.009999990463256725,-2.076909533730168,-0.33332909477004463,69.75805893400715,63.36316927732355,0.01462132341038469,-0.38057442986281487,-0.7515308137238996,-0.2637633283472418,10.501712317154373,0.28000068664551137,0.24276826825819242,0.2940001487731969,-0.5601266185718146,1.1481269161182084,-0.1330632348993106,0.7210635324457044,-0.3043378344106493,14.545460850748674,-54.86454975257562,0.4270633836725058,8,-0.0050001144409215215,-0.36000061035156605,-1.289999961853031,-0.4949998855590856,-0.8800010681152379,0,0.0050504600475085315,3.2666734483679414,24.0,2.199996948242216,23.84000015258789,-1.5000119209403238,24.04999923706055,0.0050504600475085315
2786,2006-08-08,23.8700008392334,23.979999542236328,23.78000068664551,23.899999618530273,11362907.0,0.004629655273228783,1.1052663280261437,0.5999847409781033,67.94872003873368,64.73441951615281,-0.010233153079539647,-0.47889935835835473,-0.8557606065962275,-0.37484404752428446,10.786379614784957,0.21999931335448863,0.330546318534072,0.3810007095336907,-0.4913560597672877,1.253357478834669,-0.0551776751167985,0.8171790941841799,-0.32141798703039015,43.18188714578628,-27.751114349705816,0.43617838465048897,8,0.044999122619628906,-0.470001220703125,-1.2525005340576172,-0.6050004959106445,-0.9600009918212891,1,-0.015500663017374294,-2.076909533730168,23.76000022888184,3.2666734483679414,24.0,2.199996948242216,23.84000015258789,-0.015500663017374294
2787,2006-08-09,24.20000076293945,24.21999931335449,23.79999923706055,23.899999618530273,17018788.0,0.013824881110337195,1.4706014350067698,-10.00044506612399,75.00001862645527,66.52614933066502,-0.2610873040636861,-0.7945026649886096,-1.1873193878049513,-0.7000243248957609,11.417817678218785,0.4200000762939382,0.40388814058015754,0.6760005950927699,-0.2525728361111703,1.60457402629671,0.21171387949080156,1.1402873106947382,-0.5696479079324419,96.2965579358211,20.76674972335077,0.4642867156019693,8,-0.24500083923339488,-0.8000011444091761,-1.5500001907348597,-0.9350004196166957,-1.5900001525878906,2,-0.03966946122131776,1.1052663280261437,23.8700008392334,-2.076909533730168,23.76000022888184,3.2666734483679414,24.0,-0.03966946122131776
2788,2006-08-10,24.170000076293945,24.21999931335449,23.85000038146973,24.04999923706055,23342924.0,-0.0012396977561854872,2.36363715179946,0.4000012715608975,73.3067723028687,67.95838402610238,-0.20043082385153355,-0.7244619867131981,-1.15925830952688,-0.6654891591303596,12.577479845419154,0.3699989318847585,0.4480466069611069,0.5969999313354499,-0.36034520277882365,1.5543450654497235,0.11832736427831136,1.0756724983925885,-0.4676896188194206,90.74086501951564,13.44571027653302,0.4786725670571375,8,-0.21500015258789062,-0.7700004577636719,-1.4674997329711914,-0.9049997329711914,-1.5200004577636719,3,-0.035581324271283354,1.4706014350067698,24.20000076293945,1.1052663280261437,23.8700008392334,-2.076909533730168,23.76000022888184,-0.035581324271283354
2789,2006-08-11,24.29999923706055,24.36000061035156,24.1299991607666,24.20000076293945,17596315.0,0.005378533734226476,1.0909106672215638,0.8333147897958401,72.42798386210582,69.00110667037461,-0.32196060636732327,-0.7976987510184586,-1.2845684051209787,-0.7866391053163362,13.821570015853023,0.23000144958495738,0.4917594766849511,0.6649991035461476,-0.31285021368405097,1.642848420776346,0.17607444493105007,1.153923762161245,-0.5343660894146076,90.6248044226568,15.532386047182072,0.48892465861509915,8,-0.27999877929687855,-0.8349990844726598,-1.564998626708988,-1.0349988937377965,-1.5,4,-0.05596702657211483,2.36363715179946,24.170000076293945,1.4706014350067698,24.20000076293945,1.1052663280261437,23.8700008392334,-0.05596702657211483
2790,2006-08-14,24.309999465942386,24.36000061035156,24.1299991607666,24.309999465942386,10851837.0,0.00041153206567123846,3.59992370780146,0.0,71.24463097714379,70.5679704297398,-0.31841552348047486,-0.7434286441821776,-1.296436682335976,-0.7879614800838759,14.750210833198462,0.23000144958495738,0.5051096202693515,0.609999370574954,-0.3657484863511655,1.5857472275010736,0.12212544211189424,1.0978732990380138,-0.46115487351765694,91.37911189889849,17.083289402353017,0.4878739284630594,8,-0.2899990081787145,-0.8449993133544957,-1.5174989700317418,-1.1299991607666051,-1.3299999237060582,0,-0.05964619035151497,1.0909106672215638,24.29999923706055,2.36363715179946,24.170000076293945,1.4706014350067698,24.20000076293945,-0.05964619035151497
2791,2006-08-16,24.440000534057614,24.51000022888184,24.229999542236328,24.479999542236328,17067810.0,0.005347637637646008,4.599992370634245,-100.0,70.35398192745151,70.73401119944315,-0.39599967772705114,-0.7828261086705801,-1.4132937608035512,-0.9047682080298358,15.181135387321651,0.28000068664551137,0.503343915914833,0.6570004463195751,-0.27045449728154125,1.5844553899206915,0.19327297451901515,1.120727918120135,-0.5195940991231289,90.14090182540968,17.364437225173276,0.46372747180055884,8,-0.34500026702880504,-0.9000005722045863,-1.6249999999999964,-1.3000001907348597,-1.3800010681152273,2,-0.06382984202954989,3.59992370780146,24.309999465942386,1.0909106672215638,24.29999923706055,2.36363715179946,24.170000076293945,-0.06382984202954989
2792,2006-08-17,24.20000076293945,24.35000038146973,24.0,24.35000038146973,17939012.0,-0.009819957687141612,3.666683620919679,3.750083448571682,58.25689357696057,69.81528300150977,-0.14805401621489978,-0.4750338310010527,-1.1633125294439814,-0.6595419358375096,15.188787552339214,0.44000053405761363,0.49153780702547323,0.3585006713867145,-0.5149988420761815,1.2320001848496105,-0.07824908534473352,0.7952504281181625,0.3099994659423899,53.03037308903744,-16.802608772760138,0.43674975673144856,8,-0.10500049591064098,-0.6600008010864222,-1.3850007057189906,-1.0600004196166957,-1.4700012207031214,3,-0.05330582127513328,4.599992370634245,24.440000534057614,3.59992370780146,24.309999465942386,1.0909106672215638,24.29999923706055,-0.05330582127513328
2793,2006-08-18,24.309999465942386,24.45000076293945,24.190000534057614,24.209999084472656,17869353.0,0.004545400807234312,-2.7143557814137274,-0.6666709052299553,56.666642446348966,68.3293002991195,-0.2060393827154563,-0.5012576672751585,-1.2389568871128667,-0.7580329320595212,15.566973476670984,0.26000022888183594,0.5126902495880117,0.3989994049072294,-0.3820904033418202,1.180089213156279,0.0084545007827046,0.7895443090317542,0.20000076293945312,60.784181729104525,-5.016710545816302,0.3905449041245251,8,-0.1949996948242223,-0.769999504089359,-1.397499561309818,-1.1699991226196325,-1.689998626708988,4,-0.06993002439068241,3.666683620919679,24.20000076293945,4.599992370634245,24.440000534057614,3.59992370780146,24.309999465942386,-0.06993002439068241
2794,2006-08-21,24.290000915527344,24.479999542236328,24.28000068664551,24.36000061035156,12183027.0,-0.0008226470939688424,-3.444411477981029,-0.699994277975869,56.66669391454873,66.87470418584633,-0.1570987494110092,-0.4001775756321564,-1.1944441890003077,-0.7271648070588519,16.02457566727501,0.19999885559081676,0.4867482481265988,0.3145008087158203,-0.3549052971188935,0.9839069145505341,-0.020202244201538377,0.649203861633179,0.2097993087768586,56.86289909382241,-5.248338087346106,0.33470305291735736,8,-0.14500045776366832,-0.7500009536743164,-1.3475008010864258,-1.1500005722045898,-1.3500003814697301,0,-0.06751754776380858,-2.7143557814137274,24.309999465942386,3.666683620919679,24.20000076293945,4.599992370634245,24.440000534057614,-0.06751754776380858
2795,2006-08-22,24.420000076293945,24.43000030517578,24.190000534057614,24.43000030517578,13717494.0,0.005351961954167761,46.998855617013874,0.14286103542235057,64.07769776978623,66.44459060040772,-0.2052116339307517,-0.4583799550474481,-1.2988803316111088,-0.8519746329336542,16.632055778877852,0.23999977111816762,0.4857381026649499,0.38399991989135884,-0.20838683618318044,0.9763866759658981,0.0878065418540892,0.6801932979286285,0.06980414352417341,82.35291917707237,19.02184485113969,0.29619337803726886,8,-0.26500034332275035,-0.880000114440918,-1.4774999618530273,-1.2799997329711914,-1.3700008392333949,1,-0.06633910049844893,-3.444411477981029,24.290000915527344,-2.7143557814137274,24.309999465942386,3.666683620919679,24.20000076293945,-0.06633910049844893
2796,2006-08-23,24.25,24.440000534057614,24.15999984741211,24.399999618530273,12877816.0,-0.0069615100639977,1.4347732342624442,14.999618539004388,54.9505221611617,64.21686877093066,0.027222685826249204,-0.22676034219201568,-1.107989341761435,-0.6812338729555769,17.89934865287629,0.28000068664550426,0.457001646373552,0.16749982833862376,-0.32598916164518954,0.660988818322437,-0.07924466665328112,0.41424432333052863,0.23000813542175536,52.083383003918016,-9.801104266791953,0.24674449499190662,8,-0.0699996948242152,-0.7100000381469727,-1.317500114440918,-1.109999656677246,-0.8999996185302699,2,-0.05237115289747096,46.998855617013874,24.420000076293945,-3.444411477981029,24.290000915527344,-2.7143557814137274,24.309999465942386,-0.05237115289747096
2797,2006-08-24,24.209999084472656,24.28000068664551,24.040000915527344,24.10000038146973,13218341.0,-0.0016495222897873196,-1.0869759920388418,-0.7333265516320351,59.99997937999781,62.73833622394501,0.07687526811875856,-0.13957192573450072,-1.0264993516025527,-0.63608686980157,18.864187742647676,0.23999977111816762,0.4473007676013978,0.09299898147583008,-0.3257257012799677,0.5117236642316279,-0.11636335990207058,0.30236132285373074,0.260408888240665,38.63606807521913,-26.424104711598773,0.2093623413778993,8,0.04500102996826172,-0.6699991226196289,-1.349998950958252,-1.0699987411499023,-0.8399982452392578,3,-0.04750101867074563,1.4347732342624442,24.25,46.998855617013874,24.420000076293945,-3.444411477981029,24.290000915527344,-0.04750101867074563
2798,2006-08-25,24.290000915527344,24.36000061035156,24.07999992370605,24.209999084472656,10927213.0,0.003304495418424036,1.545446663892439,0.72729794870908,58.19211413916102,61.156572921395586,0.01752902278355606,-0.19408299749172642,-1.0767669942379499,-0.7131395788878692,19.052257864079124,0.2800006866455078,0.4425469170864247,0.15050077438354492,-0.2536603409717486,0.5546618897388385,-0.051579783294101844,0.3525813320611917,0.1709988977317103,56.818359154868524,-8.7354738393908,0.202080557677647,8,-0.03500080108642578,-0.6900005340576172,-1.4425010681152344,-1.3150005340576172,-0.8300018310546875,4,-0.06422401459416116,-1.0869759920388418,24.209999084472656,1.4347732342624442,24.25,46.998855617013874,24.420000076293945,-0.06422401459416116
2799,2006-08-28,24.34000015258789,24.34000015258789,24.1200008392334,24.149999618530273,7762540.0,0.0020584287845204496,1.3157757365858556,2.3749523173755485,68.35442885166735,60.8354393518982,-0.02927830007613963,-0.23153814673229078,-1.0971275391819084,-0.755398228635876,19.09227915898546,0.2199993133544922,0.3875783658998486,0.18500003814697408,-0.22521162086368207,0.5952116971576302,-0.020105791358353997,0.39010586765230215,0.11177966440598297,74.99988079059743,2.8701596695963616,0.20510582950532874,8,-0.08500003814697266,-0.7250003814697266,-1.4925003051757812,-1.380000114440918,-1.210000991821289,0,-0.0706655424228343,1.545446663892439,24.290000915527344,-1.0869759920388418,24.209999084472656,1.4347732342624442,24.25,-0.0706655424228343
2800,2006-08-29,24.09000015258789,24.3799991607666,23.96999931335449,24.28000068664551,16293672.0,-0.01027115852229854,1.1025768935448241,-1.0000000000000187,56.39533142968035,59.28447818547919,0.20811890150365286,0.02610074569099652,-0.7917357648702676,-0.5014278613734575,18.820081097652576,0.4099998474121129,0.334019783629536,-0.06899995803832937,-0.4747947346598984,0.3367948185832397,-0.2718973463491139,0.13389743027245515,0.35274406806610514,25.532027141095494,-48.18323630959189,0.20289738831078533,8,0.13499927520751953,-0.41499996185302734,-1.2425003051757812,-1.140000343322754,-0.9899997711181605,1,-0.04773763433981282,1.3157757365858556,24.34000015258789,1.545446663892439,24.290000915527344,-1.0869759920388418,24.209999084472656,-0.04773763433981282
2801,2006-08-30,23.989999771118164,24.10000038146973,23.82999992370605,24.10000038146973,18154137.0,-0.004151115850407505,3.909071993341468,0.5789489534708707,42.952985769128986,57.58404398460901,0.26549328004140804,0.1453680019701835,-0.6444230441405239,-0.3983176523121372,17.98710964565094,0.270000457763679,0.270731332633833,-0.1765003204345703,-0.5625340797248128,0.20953343885567222,-0.3695172000796916,0.016516559210550952,0.43383465324385284,29.090921701496512,-40.04256852757972,0.1930168796451208,8,0.16499996185302734,-0.1399993896484375,-1.1574997901916504,-1.1299991607666016,-0.639999389648434,2,-0.03918301554922443,1.1025768935448241,24.09000015258789,1.3157757365858556,24.34000015258789,1.545446663892439,24.290000915527344,-0.03918301554922443
2802,2006-08-31,23.899999618530273,24.11000061035156,23.85000038146973,24.040000915527344,16198706.0,-0.00375156954758471,-1.1666706403134461,1.272732001664545,41.290303526997036,55.8755618824588,0.34471331564029484,0.23563552889146422,-0.5078256571640161,-0.3079348381210103,17.116195113594596,0.26000022888182883,0.20722397844344798,-0.25900049209594656,-0.6600989468625293,0.14209796267063624,-0.45954971947923795,-0.05845126471265516,0.48820473579238666,12.727234895512392,-51.455888677358445,0.20054922738329053,8,0.25500011444091797,-0.00499916076659801,-1.0824995040893555,-1.2099990844726562,-0.4699993133544922,3,-0.023012520746406806,3.909071993341468,23.989999771118164,1.1025768935448241,24.09000015258789,1.3157757365858556,24.34000015258789,-0.023012520746406806
2803,2006-09-01,23.8700008392334,24.020000457763672,23.79999923706055,23.79999923706055,12116851.0,-0.001255179070112411,-5.285605296858932,-0.5000068118962703,35.17245733783898,53.48731337393549,0.3416642972877284,0.2824800222543331,-0.4280384666556607,-0.2868252237018538,17.037987308488614,0.22000122070312145,0.13313071734176418,-0.2904993057250991,-0.686769937080097,0.10577132562989888,-0.48863462140259983,-0.09236399004759832,0.48471124925226405,12.069243341543165,-46.754580690862454,0.19813531567749984,9,0.2499990463256836,0.18499946594238637,-0.9850010871887207,-1.2150001525878906,-0.2600002288818395,4,-0.020946794403885693,-1.1666706403134461,23.899999618530273,3.909071993341468,23.989999771118164,1.1025768935448241,24.09000015258789,-0.020946794403885693
2804,2006-09-04,23.79999923706055,23.96999931335449,23.70000076293945,23.96999931335449,15202341.0,-0.0029326183373145076,2.1764521087413953,-2.428516934143506,33.11257776233934,50.046744484219175,0.3742008149250253,0.3549271129023879,-0.31931863350298073,-0.22509239132811487,17.12446790170344,0.26999855041503906,0.10637829696532819,-0.3505008697509737,-0.7730482961413934,0.07204655663944592,-0.5617745829461853,-0.13922715655576212,0.5103358233111024,14.705692607605137,-38.34774332025016,0.21127371319521013,9,0.2700014114379812,0.29500102996825817,-0.712499618530277,-1.0599994659423864,-0.25,0,-0.014285721154917441,-5.285605296858932,23.8700008392334,-1.1666706403134461,23.899999618530273,3.909071993341468,23.989999771118164,-0.014285721154917441
2805,2006-09-05,23.8799991607666,23.920000076293945,23.70000076293945,23.81999969482422,16697458.0,0.0033613414399391583,2.142818217735504,-0.3529378765609545,30.821858751600516,47.36578188315682,0.23417203302396317,0.29974630335176045,-0.355648629669858,-0.3104250940046036,17.215622013635674,0.21999931335449574,0.07586574678630598,-0.27650089263915945,-0.6786152193578374,0.12561343407951853,-0.4775580559985002,-0.07544372927981868,0.36930246986183235,43.90206458936251,-4.275816004127279,0.20105716335933926,9,0.16000080108642578,0.21500110626220703,-0.7049989700317383,-1.1049985885620117,-0.2599983215332031,1,-0.031407036279641254,2.1764521087413953,23.79999923706055,-5.285605296858932,23.8700008392334,-1.1666706403134461,23.899999618530273,-0.031407036279641254
2806,2006-09-06,23.5,23.95000076293945,23.479999542236328,23.8799991607666,26049312.0,-0.015912863237906527,-1.2381006444112255,-6.333375719235782,28.124955296473942,43.82411254054306,0.5549550864185626,0.6857641466227165,0.06160379667457505,0.06277584749334153,17.425939103846126,0.47000122070312145,0.034193470333047316,-0.6380000114440918,-1.1214353421592982,-0.1545646807288854,-0.8797176768016932,-0.3962823460864904,0.6943715438595355,3.1746704531005134,-42.555722047047134,0.24171766535760303,9,0.42999935150146484,0.49499988555908203,-0.27250003814697266,-0.7049999237060547,0.2700004577636719,2,-0.01702126036299023,2.142818217735504,23.8799991607666,2.1764521087413953,23.79999923706055,-5.285605296858932,23.8700008392334,-0.01702126036299023
2807,2006-09-07,23.239999771118164,23.420000076293945,23.09000015258789,23.35000038146973,25382908.0,-0.01106383952688661,1.6399993896484375,0.2894759297090376,19.428580147879302,39.517053208178424,0.7407933638600035,0.9171802080315956,0.35338040447548025,0.31184221023556447,17.413086204348378,0.4099998474121094,-0.0479593562581897,-0.850000190734864,-1.476872360764208,-0.22312802070551996,-1.163436275749536,-0.536564105720192,0.8686471325465881,16.128985947152106,-26.55306055368384,0.31343608501467146,9,0.49499988555908203,0.5600004196166992,0.13750028610229492,-0.36499977111816406,0.5699996948242223,3,0.004733244898232458,-1.2381006444112255,23.5,2.142818217735504,23.8799991607666,2.1764521087413953,23.79999923706055,0.004733244898232458
2808,2006-09-08,23.309999465942386,23.399999618530273,23.170000076293945,23.25,14391956.0,0.003012035090947718,-1.090911455398247,-0.5454466638923715,22.777754818966272,34.45297831565608,0.577937695142424,0.8215702795661848,0.30695423801400423,0.22673387870765183,17.399538718190865,0.22999954223632812,-0.09869342269830028,-0.7370004653930629,-1.452486624914524,-0.021514305871601636,-1.0947435451537935,-0.37925738563233224,0.6560368925716062,24.999945813908123,-15.231988169879575,0.35774307976073083,9,0.42500019073485973,0.4900007247924769,0.07500028610229137,-0.43499946594238637,0.6200008392333949,4,0.005148041269100956,1.6399993896484375,23.239999771118164,-1.2381006444112255,23.5,2.142818217735504,23.8799991607666,0.005148041269100956
2809,2006-09-11,22.940000534057614,23.149999618530273,22.790000915527344,23.11000061035156,30054299.0,-0.01587297041449398,1.880011596768082,-2.833359824522196,13.725517695325479,29.711887900727763,0.8140705131448591,1.1430628464253445,0.6880090599806508,0.578201566748259,17.337892152905226,0.5199985504150426,-0.1721671698029752,-1.0389994621276877,-1.8974658185766025,-0.1805331056787729,-1.468232640352145,-0.6097662839032303,0.9033907556267238,12.931003298397888,-21.065231119650512,0.4292331782244579,9,0.5100002288818395,0.7100000381469762,0.4949994087219274,-0.06500053405761363,1.1299991607666051,0,0.029206628626675002,-1.090911455398247,23.309999465942386,1.6399993896484375,23.239999771118164,-1.2381006444112255,23.5,0.029206628626675002
2810,2006-09-12,22.86000061035156,23.0,22.71999931335449,22.979999542236328,31540517.0,-0.0034873549190761466,2.500011920940368,0.7058757531219004,14.359003953589792,26.534778810112293,0.7836564302276194,1.1687869965595397,0.7680470912555712,0.636142826466152,17.321495745456712,0.28000068664551137,-0.2566592426620957,-1.046499443054202,-2.023934911048272,-0.06906397506013207,-1.535217177051237,-0.5577817090571671,0.8148482194676596,11.382205853847644,-19.48647461683233,0.4887177339970347,9,0.5549993515014648,0.7549991607666051,0.6949992179870641,0.014999389648441053,1.2299995422363317,1,0.03018366615425827,1.880011596768082,22.940000534057614,-1.090911455398247,23.309999465942386,1.6399993896484375,23.239999771118164,0.03018366615425827
2811,2006-09-13,22.8799991607666,22.989999771118164,22.770000457763672,22.90999984741211,18419681.0,0.0008748272038971994,1.3157757365858556,0.25000794735670173,15.544014823965526,23.674080065331015,0.6589405932684578,1.0813669405645996,0.7492869787769862,0.5920618874976071,16.934363931361112,0.2199993133544922,-0.37225458680942225,-0.9485008239746087,-1.9933333769091277,0.09633172895991038,-1.4709171004418664,-0.4260845475073509,0.622976756088967,22.857096146615397,-6.738698729011631,0.5224162764672591,9,0.49000072479248047,0.7350006103515625,0.6975007057189941,-0.0049991607666015625,1.3299999237060547,2,0.03234273188854453,2.500011920940368,22.86000061035156,1.880011596768082,22.940000534057614,-1.090911455398247,23.309999465942386,0.03234273188854453
2812,2006-09-14,22.90999984741211,23.13999938964844,22.899999618530273,22.96999931335449,24351182.0,0.0013112188700141747,-5.000000000000089,1.9999364231672794,13.297790313089848,21.243561507025557,0.5294137058108817,1.0010940107882575,0.7315373860784788,0.5395054966260844,17.231093899573107,0.2600002288818395,-0.45577396212824084,-0.8540000915527344,-1.9597630916104407,0.25176290850497196,-1.4068815915815875,-0.3011185915238812,0.4520402808132644,27.94124246878158,1.7150204977300376,0.5528815000288532,9,0.43499946594237926,0.7049999237060547,0.747499942779541,-0.034999847412109375,1.389999389648441,3,0.037538219820141494,1.3157757365858556,22.8799991607666,2.500011920940368,22.86000061035156,1.880011596768082,22.940000534057614,0.037538219820141494
2813,2006-09-15,22.61000061035156,22.920000076293945,22.61000061035156,22.88999938964844,46721944.0,-0.013094685249176785,-1.2142915531334841,4.6666878596182855,9.389629741066017,18.607678393550742,0.7061446101100799,1.2302805967975488,1.0312052641253011,0.8148158834263022,17.500333873717835,0.30999946594238637,-0.5206577543782913,-1.0689993858337452,-2.2563875208363484,0.118388749168858,-1.662693453335045,-0.4753053183324454,0.636472171197056,0.0,-19.228161301912863,0.5936940675013015,9,0.6700000762939453,0.9499998092651403,1.0674991607666051,0.26499938964844105,1.0799999237060547,4,0.053073809075504075,-5.000000000000089,22.90999984741211,1.3157757365858556,22.8799991607666,2.500011920940368,22.86000061035156,0.053073809075504075
2814,2006-09-18,22.649999618530273,22.85000038146973,22.61000061035156,22.75,25122742.0,0.0017690847898694795,-1.6666878596178647,0.35714577656674845,12.49991307639074,16.57190665186077,0.5429613139047333,1.1184612330851387,0.9864971811304528,0.7550598092159291,17.70547078821474,0.23999977111817117,-0.5820375942921991,-0.9470003128051765,-2.1822731112299003,0.2882724856195473,-1.5646367120175384,-0.3293639135928146,0.4899997711181676,7.547000057581038,-10.434167522421951,0.6176363992123621,9,0.6300010681152308,0.9100008010864258,1.0275001525878906,0.22500038146972656,1.0200004577636719,0,0.056512172547602324,-1.2142915531334841,22.61000061035156,-5.000000000000089,22.90999984741211,1.3157757365858556,22.8799991607666,0.056512172547602324
2815,2006-09-19,22.79999923706055,23.10000038146973,22.79999923706055,22.8700008392334,30162487.0,0.006622499825896799,-7.571265088145608,0.7000133513894626,19.7968717474552,15.646564035303129,0.2499363761074136,0.8863141693087222,0.8302106011274262,0.5888488486695387,17.90222102221074,0.4500007629394567,-0.6351829749861011,-0.7160006523132303,-1.9364130453505197,0.5044117407240591,-1.3262068488318768,-0.1057944557945838,-0.18999862670899148,35.84888005988455,18.476873014523147,0.6102061965186448,9,0.21500110626220348,0.7600011825561488,0.9425010681152308,0.14000129699706676,1.1200008392333949,1,0.05570177632722584,-1.6666878596178647,22.649999618530273,-1.2142915531334841,22.61000061035156,-5.000000000000089,22.90999984741211,0.05570177632722584
2816,2006-09-20,22.979999542236328,23.040000915527344,22.65999984741211,22.71999931335449,29708288.0,0.007894750491183933,-1.0000100386991853,-3.7142039726440363,27.669853920859822,16.562261121189856,-0.012944288322842112,0.6390548984164539,0.6497539078122259,0.387611485752565,18.350883832598978,0.3800010681152344,-0.6807352403952898,-0.4725003242492676,-1.663923674233942,0.7189230257354069,-1.0682119992416048,0.12321135074306966,-0.3699989318847692,69.81128001381904,49.709798614361844,0.5957116749923381,9,0.025000572204589844,0.5800008773803711,0.7625007629394531,-0.03999900817871094,0.9400005340576172,2,0.04830289958498146,-7.571265088145608,22.79999923706055,-1.6666878596178647,22.649999618530273,-1.2142915531334841,22.61000061035156,0.04830289958498146
2817,2006-09-21,23.059999465942386,23.10000038146973,22.86000061035156,22.899999618530273,20125392.0,0.003481284825920916,-1.0000158947134183,0.6153834867769556,30.805625511866495,17.45424675373432,-0.13540128692285336,0.49379982119428334,0.5673163745169347,0.2910948793054082,19.231091136547928,0.23999977111817117,-0.7344010671757921,-0.33500041961669424,-1.4826939545187514,0.8126931152853629,-0.908847187067721,0.23884634783433256,-0.440198860168465,91.83654403836509,67.79770801052166,0.5738467674510278,9,-0.1799993515014684,0.48500061035155895,0.7575006484985316,-0.04499912261963246,0.6800003051757777,3,0.0498698892091789,-1.0000100386991853,22.979999542236328,-7.571265088145608,22.79999923706055,-1.6666878596178647,22.649999618530273,0.0498698892091789
2818,2006-09-22,22.729999542236328,23.06999969482422,22.65999984741211,22.93000030517578,17404103.0,-0.014310491385459034,-1.411762725936564,-1.2500059604701341,27.426120267834307,18.976535928457526,0.11585716500728793,0.738815446076913,0.9009875407830705,0.6004157902536917,20.064501331714403,0.4099998474121094,-0.7654300475720817,-0.5870002746582017,-1.6897452264663748,0.5157446771499714,-1.1383727505622865,-0.035627798754116924,-0.10059494094848986,24.489589374895758,-0.6996781455073844,0.551372475904086,9,0.14500045776367188,0.8150005340576172,1.0875005722045898,0.2850008010864258,1.0,4,0.06907169935955726,-1.0000158947134183,23.059999465942386,-1.0000100386991853,22.979999542236328,-7.571265088145608,22.79999923706055,0.06907169935955726
2819,2006-09-25,22.6200008392334,22.78000068664551,22.420000076293945,22.78000068664551,20409034.0,-0.004839362306124695,3.5000119209401683,0.799996185317304,23.74996821077559,20.01997640147817,0.19633730753046663,0.751899436215151,1.017645949052067,0.6868101900515668,21.114800964697842,0.36000061035156605,-0.7607908805118271,-0.6109990119934068,-1.6438875057604108,0.4218894817735972,-1.1274432588769088,-0.09455476510990479,0.4799995422363317,29.411863703171655,6.317427964561162,0.5164442468835018,9,0.15999889373779297,0.8299989700317383,1.2074990272521973,0.39499950408935547,1.0099983215332031,0,0.04730325619477194,-1.411762725936564,22.729999542236328,-1.0000158947134183,23.059999465942386,-1.0000100386991853,22.979999542236328,0.04730325619477194
2820,2006-09-26,22.940000534057614,23.0,22.690000534057614,22.76000022888184,24958475.0,0.014146758751184096,1.066668362092009,-1.1250029802350117,38.03417096568318,22.518882639446797,-0.12417984294735263,0.3597729610641913,0.7097735640611091,0.3488191262692588,22.539427809289318,0.37999916076660156,-0.7621029281302292,-0.23349933624268004,-1.1902760160506496,0.7232773435652895,-0.7118876761466666,0.2448890036613065,0.1463998413086003,76.47062123438968,48.755640874273666,0.47838833990398505,9,-0.16000080108642223,0.4899997711181676,0.902499675750736,0.07499980926514027,0.7099990844726598,1,0.03182212402970719,3.5000119209401683,22.6200008392334,-1.411762725936564,22.729999542236328,-1.0000158947134183,23.059999465942386,0.03182212402970719
2821,2006-09-27,23.04999923706055,23.229999542236328,22.989999771118164,23.10000038146973,28934994.0,0.004795061048042726,-1.8235254518730097,-0.2777836646463044,45.66207420916642,26.114914183455305,-0.23191657882446393,0.18523825712770403,0.6208451113839821,0.21921029308024842,24.272491719391766,0.2899990081787145,-0.7025136265810978,-0.07650060653686097,-0.953415406399877,0.800414193326155,-0.514958006468369,0.36195679339464704,-0.6299991607666051,77.77772544993485,46.589694732313035,0.4384573999315077,9,-0.2249994277954137,0.3800010681152308,0.797500610351559,-0.03499889373779652,0.350000381469723,2,0.03774407236571964,1.066668362092009,22.940000534057614,3.5000119209401683,22.6200008392334,-1.411762725936564,22.729999542236328,0.03774407236571964
2822,2006-09-28,23.35000038146973,23.45000076293945,23.170000076293945,23.209999084472656,38563984.0,0.013015234461562386,-1.5454687323894496,-2.7999618539005096,50.826467124956835,30.719007226109845,-0.5173442504730765,-0.16662298417981347,0.3377751994525937,-0.09390576783377114,25.82324122083424,0.40000152587889914,-0.6322520754679992,0.25100049972534677,-0.5554444042704674,1.057445403721161,-0.15222195227256208,0.6542229517232556,-0.9138003158569354,90.29123157234005,55.911292112119604,0.40322245199790785,9,-0.4149999618530309,0.04999923706054332,0.5099997520446742,-0.3350000381469762,0.2999992370605433,3,0.024411121435208294,-1.8235254518730097,23.04999923706055,1.066668362092009,22.940000534057614,3.5000119209401683,22.6200008392334,0.024411121435208294
2823,2006-09-29,23.3700008392334,23.489999771118164,23.270000457763672,23.32999992370605,20726306.0,0.000856550639696696,-1.7499940395298381,0.28571817822647283,60.38650147336064,36.0397392702176,-0.4673480779416117,-0.23821628755342772,0.33883365756678074,-0.12671863535509686,27.27335517082433,0.2199993133544922,-0.5628543803810189,0.29600095748901367,-0.43750936427237264,1.0295112792504,-0.07075420339167948,0.6627561183697068,-0.8932487457275364,88.78514335422506,49.55671213917027,0.3667551608806938,9,-0.41500091552734375,0.029998779296875,0.5274991989135742,-0.35500049591064453,0.5799999237060511,4,0.01583221731270168,-1.5454687323894496,23.35000038146973,-1.8235254518730097,23.04999923706055,1.066668362092009,22.940000534057614,0.01583221731270168
2824,2006-10-02,23.459999084472656,23.559999465942386,23.35000038146973,23.489999771118164,18219854.0,0.003851015918158174,1.47057635561928,-0.7499999999999334,64.42308044998877,40.99820690383245,-0.48094086876615805,-0.3741767550277473,0.2687952736758703,-0.2246652164547882,28.334142961454013,0.20999908447265625,-0.48640120664305186,0.4029992103576667,-0.2731848081989767,1.0791832289143102,0.06490720107934322,0.7410912196359902,-0.9224521303100559,88.50568916756157,43.86481009360838,0.33809200927832245,10,-0.4699993133544922,-0.05999946594238281,0.467501163482666,-0.44499874114990234,0.5800018310546875,0,0.011508971368305643,-1.7499940395298381,23.3700008392334,-1.5454687323894496,23.35000038146973,-1.8235254518730097,23.04999923706055,0.011508971368305643
2825,2006-10-03,23.1299991607666,23.36000061035156,23.01000022888184,23.309999465942386,49360175.0,-0.014066493460541896,1.4999795643111256,5.999872846334914,55.23013520652869,44.06046038001788,-0.11086650671424891,-0.10882542654592342,0.6085620259714446,0.09905918175471129,29.767742274750287,0.44999885559081676,-0.36794345950859864,0.11049928665160991,-0.4461247474838288,0.6671233207870486,-0.16781273041610945,0.38881130371932926,-0.5106560056616196,24.56130957957983,-21.891778279987204,0.278312017067719,10,-0.1399993896484375,0.2700004577636719,0.8050007820129395,-0.11499881744384766,1.070001602172848,1,0.02161694847132134,1.47057635561928,23.459999084472656,-1.7499940395298381,23.3700008392334,-1.5454687323894496,23.35000038146973,0.02161694847132134
2826,2006-10-04,23.10000038146973,23.190000534057614,22.8700008392334,22.93000030517578,32217005.0,-0.0012969641325260017,-1.2069019948303854,-0.9444432670707424,53.97491710193974,46.63482611224824,-0.06934821095066113,-0.11629249187648583,0.6446342252720036,0.12222493345895558,30.586115488142383,0.3199996948242152,-0.2640859400887656,0.10050048828125213,-0.41028713346411294,0.6112881100266172,-0.1548933225914304,0.35589429915393467,-0.4054047214977565,33.33333333333368,-14.82268487280728,0.2553938108726827,10,-0.11000061035156605,0.1649999618530238,0.8499994277954066,-0.08500003814697621,1.2099990844726562,2,0.023809490388655652,1.4999795643111256,23.1299991607666,1.47057635561928,23.459999084472656,-1.7499940395298381,23.3700008392334,0.023809490388655652
2827,2006-10-05,23.35000038146973,23.45000076293945,23.229999542236328,23.290000915527344,37464617.0,0.010822510643789585,-1.4444279613872217,0.35293787656095327,65.81199855562838,50.89992369978091,-0.3060722870566508,-0.3769556963809002,0.3972902790663966,-0.12268541085500217,30.02423758336903,0.35000038146971946,-0.1746070276998246,0.3450004577636747,-0.17889173048173745,0.8688926460090869,0.08305436364096863,0.6069465518863808,-0.5861724170201228,69.56528950292753,14.685093913298289,0.2619460941227055,10,-0.36000061035156605,-0.08500003814697621,0.6524996757507289,-0.3350000381469762,1.4499988555908203,3,0.0021412949140773296,-1.2069019948303854,23.10000038146973,1.4999795643111256,23.1299991607666,1.47057635561928,23.459999084472656,0.0021412949140773296
2828,2006-10-06,23.43000030517578,23.479999542236328,23.34000015258789,23.38999938964844,35959023.0,0.0034261208736225957,1.0,0.6666878596177924,66.38660109007591,55.6373273530365,-0.30880951860545025,-0.47168820403829415,0.31061465241977615,-0.19835618271122257,29.399633083421566,0.1399993896484375,-0.10840656251898295,0.41900033950805593,-0.12206682466813135,0.9600675036842432,0.14846675741996052,0.6895339215961513,-0.6024786206067532,81.15950442008152,19.453737253631132,0.2705335820880943,10,-0.30500030517578125,-0.21000003814697266,0.5949997901916504,-0.41499996185302734,1.2700004577636683,4,0.009389641932949333,-1.4444279613872217,23.35000038146973,-1.2069019948303854,23.10000038146973,1.4999795643111256,23.1299991607666,0.009389641932949333
2829,2006-10-09,23.61000061035156,23.690000534057614,23.440000534057614,23.479999542236328,38815285.0,0.007682471311620809,-1.3809627611261683,3.2499523173757483,66.8050354086797,58.83409006892501,-0.37281566613087236,-0.6312865326011092,0.11976740281705744,-0.37325601246782014,27.653073124114936,0.2600002288818324,-0.046690317086213184,0.5655006408691357,-0.03658272626306669,1.167584008001338,0.2644589573030345,0.8665423244352368,-0.7238807032726626,90.24390811228236,24.22364762525541,0.3010416835661012,10,-0.32999992370605113,-0.4150009155273402,0.4774994850158727,-0.4900007247924769,1.2199993133544922,0,0.01440068376952186,1.0,23.43000030517578,-1.4444279613872217,23.35000038146973,-1.2069019948303854,23.10000038146973,0.01440068376952186
2830,2006-10-10,23.54999923706055,23.65999984741211,23.40999984741211,23.65999984741211,66795271.0,-0.0025413541609440315,3.5454293244555415,-0.8461515889550708,62.445423940004375,60.69890670568478,-0.24270991136555153,-0.5448779067806093,0.16864574316386793,-0.29966936816702017,25.702713030546747,0.25,0.06038397878483437,0.47099933624268076,-0.16470671969683082,1.1067053921821923,0.15314630827292675,0.7888523642124348,-0.5834912672837831,82.9266647438112,16.66774737056356,0.3178530279697552,10,-0.2699985504150426,-0.3649988174438512,0.5325012207031214,-0.3649988174438512,1.4200000762939382,1,0.020806866001748192,-1.3809627611261683,23.61000061035156,1.0,23.43000030517578,-1.4444279613872217,23.35000038146973,0.020806866001748192
2831,2006-10-11,23.6200008392334,23.690000534057614,23.420000076293945,23.51000022888184,38434590.0,0.0029724672798581153,1.1600036621094079,-1.0,62.280738445476594,61.971603519075856,-0.24960216878179864,-0.5866771476160508,0.09358564898263921,-0.365919363652516,23.61498180895368,0.2700004577636683,0.19852345611785438,0.5040008544921868,-0.16803940072756518,1.1760411097119388,0.16798072688230903,0.8400209821020646,-0.5811436130285479,84.78270784872336,20.86033860817721,0.3360201276098762,10,-0.3400001525878906,-0.4350004196166992,0.44749927520751953,-0.3300008773803711,1.4799995422363317,2,0.024555457370799783,3.5454293244555415,23.54999923706055,-1.3809627611261683,23.61000061035156,1.0,23.43000030517578,0.024555457370799783
2832,2006-10-12,23.770000457763672,23.770000457763672,23.5,23.59000015258789,74454836.0,0.006350534005109765,2.0,1.6363573311139383,74.76194455242694,63.56887497230545,-0.3729825607545578,-0.7050947727028998,-0.06660368194661359,-0.5067862658281044,22.186584840848,0.2700004577636719,0.28183185388303045,0.6110004425048814,-0.11354391619148885,1.3355448012012516,0.24872826315669627,0.9732726218530665,-0.6660289007735436,100.0,29.805367964407438,0.36227217934818534,10,-0.4499998092651367,-0.6750001907348633,0.19249916076660156,-0.41499996185302734,0.9200000762939418,3,0.022717669237668936,1.1600036621094079,23.6200008392334,3.5454293244555415,23.54999923706055,-1.3809627611261683,23.61000061035156,0.022717669237668936
2833,2006-10-13,23.809999465942386,23.96999931335449,23.739999771118164,23.82999992370605,70149636.0,0.0016827516789403862,-1.8749970197648747,-0.11111346585847788,79.31032862791116,65.22301365874128,-0.38443116422909185,-0.6857417106656278,-0.10976776643448716,-0.5424367309490705,20.258099318315743,0.22999954223632457,0.3413230064673982,0.5909995079040549,-0.14083043814610718,1.322829453954217,0.22508453487897384,0.9569144809291359,-0.6261044408594323,71.42857142857252,-3.762676811794236,0.36591497302508047,10,-0.38999938964844105,-0.6149997711181676,-0.04249954223633168,-0.37499904632568715,1.0,4,0.041579159736406135,2.0,23.770000457763672,1.1600036621094079,23.6200008392334,3.5454293244555415,23.54999923706055,0.041579159736406135
2834,2006-10-16,23.93000030517578,24.06999969482422,23.8700008392334,23.989999771118164,75867868.0,0.005039934562159232,-1.222229286539297,2.9999046347521623,77.04917520196565,67.64735143601204,-0.4813725968523137,-0.7430266652517723,-0.2367625812145917,-0.662775913832732,18.32150751254094,0.2600002288818324,0.3713136439397928,0.6470003128051758,-0.09905197851490044,1.393052604125252,0.27397416714513767,1.020026458465214,-0.6360506797348116,78.78796636129816,3.60328836862746,0.37302614566003794,10,-0.46000003814697266,-0.6850004196166992,-0.16250038146972656,-0.49499988555908203,0.8500003814697301,0,0.032177202170663,-1.8749970197648747,23.809999465942386,2.0,23.770000457763672,1.1600036621094079,23.6200008392334,0.032177202170663
2835,2006-10-17,24.06999969482422,24.20000076293945,23.989999771118164,24.04999923706055,64141342.0,0.005850371410908828,-2.0000272479563526,-0.33334392980888633,77.41935814663226,70.25228932986677,-0.5297158060447593,-0.8253168355538953,-0.3745362482102408,-0.8013449415910543,17.542157370957966,0.2700004577636683,0.381783981585297,0.7234996795654283,-0.06446977555587452,1.511469134686731,0.32951495200477865,1.1174844071260779,-0.6518820582819309,83.33321106750334,8.126379174725955,0.3939847275606512,10,-0.3549995422363281,-0.7599992752075195,-0.5199990272521973,-0.5949993133544922,0.6700000762939453,1,0.03157458406803615,-1.222229286539297,23.93000030517578,-1.8749970197648747,23.809999465942386,2.0,23.770000457763672,0.03157458406803615
2836,2006-10-18,24.09000015258789,24.229999542236328,23.940000534057614,24.18000030517578,64042500.0,0.000830928874833825,2.052643202762701,-4.499904634751896,73.41771540666994,71.09736897998249,-0.44087977427046,-0.798852627503031,-0.3955788776722571,-0.8145150566018167,16.327630430251023,0.2899990081787145,0.37749949954761064,0.688000106811522,-0.14628119564094888,1.522281409263993,0.2708594555852848,1.1051407580377592,-0.5311435532941147,80.82198939199958,7.212455631318591,0.4171406512262355,10,-0.30500030517578125,-0.7650003433227539,-0.5750002861022949,-0.5500001907348633,0.6499996185302734,2,0.03652964529649716,-2.0000272479563526,24.06999969482422,-1.222229286539297,23.93000030517578,-1.8749970197648747,23.809999465942386,0.03652964529649716
2837,2006-10-19,24.209999084472656,24.239999771118164,23.920000076293945,23.93000030517578,36001202.0,0.004981275679729391,-1.1333367241839707,-3.1110922731318613,74.99997161680906,72.05441014961951,-0.47612897881694494,-0.8730402603879384,-0.5258855820085913,-0.9325050229539649,15.281964880355181,0.31999969482421875,0.42650730475372356,0.7504990577697761,-0.14108654682227595,1.6420846623618282,0.3047062554737501,1.1962918600658021,-0.5169138965903706,93.99986267089844,21.388340793152935,0.44579280229602675,10,-0.38499927520751953,-0.8799991607666016,-0.7174992561340332,-0.6699991226196289,0.4400005340576172,3,0.036761723694896276,2.052643202762701,24.09000015258789,-2.0000272479563526,24.06999969482422,-1.222229286539297,23.93000030517578,0.036761723694896276
2838,2006-10-20,24.29999923706055,24.40999984741211,24.209999084472656,24.40999984741211,30803770.0,0.0037174785622200446,2.6363573311138855,-0.39286103542233064,75.00000000000037,72.96496177087735,-0.48024448326626157,-0.884750842554169,-0.6243930615812765,-1.019952468097646,13.881174036138452,0.20000076293945312,0.490903519898076,0.76199922561646,-0.1355900888296908,1.659588540062611,0.3132045683933846,1.2107938828395355,-0.4975311325310905,79.62947918690351,8.655506100696172,0.44879465722307493,10,-0.38999938964844105,-0.8849992752075231,-0.8199996948242223,-0.7599992752075231,0.19000053405761363,4,0.016049436594313127,-1.1333367241839707,24.209999084472656,2.052643202762701,24.09000015258789,-2.0000272479563526,24.06999969482422,0.016049436594313127
2839,2006-10-23,23.690000534057614,23.84000015258789,23.45000076293945,23.770000457763672,21618200.0,-0.025102828072217087,2.545460062595942,0.7272679983354698,64.28575599160766,73.1694431099444,0.15901804774500405,-0.20077409848289918,-0.034356229128089666,-0.4083675134008615,11.619501086013967,0.8499984741211009,0.4932129949392454,0.09850053787231161,-0.6895754608722271,0.8865765366168503,-0.29553746149995774,0.49253853724458097,0.7199993133544957,24.999999999999908,-49.70320506974347,0.3940379993722697,10,0.2249994277954137,-0.2750005722045863,-0.2699999809265101,-0.1500005722045863,0.8400001525878977,0,0.047277286054705714,2.6363573311138855,24.29999923706055,-1.1333367241839707,24.209999084472656,2.052643202762701,24.09000015258789,0.047277286054705714
2840,2006-10-24,23.670000076293945,23.739999771118164,23.540000915527344,23.56999969482422,53361829.0,-0.0008442573791804797,-1.5000178816236514,-1.2500059604701064,64.615371072086,73.42884673512322,0.2210796100476955,-0.12994198584335948,-0.035284006098400766,-0.39023411875730574,10.15302686552198,0.1999988555908203,0.4889727319954176,0.04200010299682688,-0.684218466520047,0.7682186725137008,-0.3211091817616101,0.40510938775526384,0.7399997711181641,22.91661699608227,-54.66417781735102,0.36310928475843773,10,0.26000022888183594,-0.25500011444091797,-0.2499995231628418,-0.13000011444091797,1.239999771118164,1,0.04689482918351384,2.545460062595942,23.690000534057614,2.6363573311138855,24.29999923706055,-1.1333367241839707,24.209999084472656,0.04689482918351384
2841,2006-10-25,23.920000076293945,24.04999923706055,23.690000534057614,23.70000076293945,78632973.0,0.010561892657126704,-1.9999920527064212,2.1999847412691804,64.615371072086,72.30144968175202,0.02023795273878548,-0.3282514329378259,-0.3079296780307885,-0.6339601951854021,9.242985748285639,0.3799991607666051,0.4770937042443357,0.24850006103515554,-0.43490516466221507,0.9319052867325262,-0.09320255181352977,0.5902026738838408,0.47079978942871037,48.958308498041184,-28.412144971161915,0.3417026128486857,10,0.010000228881835938,-0.505000114440918,-0.6324996948242188,-0.38000011444091797,0.7999992370605433,2,0.03428092358732404,-1.5000178816236514,23.670000076293945,2.545460062595942,23.690000534057614,2.6363573311138855,24.29999923706055,0.03428092358732404
2842,2006-10-26,23.920000076293945,24.1200008392334,23.85000038146973,24.09000015258789,92143522.0,0.0,1.347815270302738,-0.7727300312979423,63.101592278403466,70.50047897625115,0.048894818090854386,-0.2986720430724432,-0.3233051609766875,-0.6279418973309632,9.08054117781793,0.2700004577636683,0.486575817909241,0.22000007629394602,-0.4544350667199417,0.8944352193078338,-0.11721749521299785,0.5572176478008899,0.4519838073730469,48.958308498041184,-26.77897806103112,0.3372175715069445,10,0.010000228881835938,-0.505000114440918,-0.6374998092651367,-0.38000011444091797,0.6200008392333984,3,0.03428092358732404,-1.9999920527064212,23.920000076293945,-1.5000178816236514,23.670000076293945,2.545460062595942,23.690000534057614,0.03428092358732404
2843,2006-10-27,23.739999771118164,23.96999931335449,23.68000030517578,23.8799991607666,32785682.0,-0.007525096346223337,-1.23077600246487,0.8235254518731278,53.47591182953421,67.88122749042543,0.243531377939064,-0.09436945738886493,-0.1646350966787189,-0.43157222737116996,8.985992212540236,0.2899990081787074,0.4893459275626917,0.02149982452392507,-0.6348783872493691,0.6778780362972192,-0.306689281362722,0.34968893041057214,0.6135444501342775,43.28342912777271,-29.35403354071142,0.328189105886647,10,0.1900005340576172,-0.3249998092651367,-0.5274996757507324,-0.19999980926513672,0.7700004577636754,4,0.038331923175467075,1.347815270302738,23.920000076293945,-1.9999920527064212,23.920000076293945,-1.5000178816236514,23.670000076293945,0.038331923175467075
2844,2006-10-30,23.729999542236328,23.729999542236328,23.520000457763672,23.6200008392334,38500268.0,-0.00042123963682605403,2.8182101922976885,-0.785708446866485,54.94506415818829,65.38408371393166,0.24828815572749718,-0.06651456767912123,-0.17587638387747973,-0.4102040822424513,9.25783029278286,0.2199993133544922,0.4514014868524683,-0.002000427246095171,-0.6470003420324737,0.6429994875402834,-0.3245003846392862,0.32049953014709587,0.6054738098498547,34.99982515981982,-34.8351149001537,0.32249995739318993,10,0.20000076293945312,-0.3149995803833008,-0.5199995040893555,-0.18999958038330078,1.0400009155273438,0,0.032026980343136335,-1.23077600246487,23.739999771118164,1.347815270302738,23.920000076293945,-1.9999920527064212,23.920000076293945,0.032026980343136335
2845,2006-10-31,23.6299991607666,23.739999771118164,23.56999969482422,23.65999984741211,71270465.0,-0.00421409116724758,-1.2666734483679412,-0.2727367307658962,50.270225129184304,62.8121403497666,0.31213513349982236,0.07680291168760789,-0.10290838839242866,-0.29978089796012597,8.630063272958456,0.1700000762939453,0.39737963925377784,-0.1270008087158203,-0.7094850382990927,0.4554834208674521,-0.4182429235074565,0.16424130607581588,0.6877647395366466,18.33310551128037,-47.56166146424823,0.29124211479163625,10,0.3000011444091797,-0.07999897003173828,-0.5149993896484375,-0.16499900817871094,1.2300014495849574,1,0.03808724324346158,2.8182101922976885,23.729999542236328,-1.23077600246487,23.739999771118164,1.347815270302738,23.920000076293945,0.03808724324346158
2846,2006-11-01,23.649999618530273,23.709999084472656,23.520000457763672,23.690000534057614,0.0,0.0008464011203555,3.7500834485718375,1.333333333333215,46.511602118044976,59.64676596101503,0.24938212253359637,0.1055302969824723,-0.1447857252672975,-0.3107331273805869,7.684767456465407,0.18999862670898438,0.34489694915308533,-0.1345003128051765,-0.6321353677462547,0.3631347421359017,-0.3833178402757156,0.1143172146653626,0.6504090190256981,21.666513019235598,-38.26535810388546,0.24881752747053915,11,0.2800006866455078,-0.009999275207519531,-0.5449995994567871,-0.1849994659423828,1.1400012969970703,2,0.053276966139762516,-1.2666734483679412,23.6299991607666,2.8182101922976885,23.729999542236328,-1.23077600246487,23.739999771118164,0.053276966139762516
2847,2006-11-02,23.399999618530273,23.559999465942386,23.21999931335449,23.53000068664551,33148872.0,-0.010570824694818182,2.57897484289351,3.249952317375926,39.378243974558075,55.68879306929922,0.41616476923844203,0.3788942809661009,0.08127086628183378,-0.04282781200335606,7.793251961952448,0.4300003051757848,0.2700600784662015,-0.3870002746582024,-0.8758698004834642,0.10186925116705936,-0.6314350375708351,-0.14256551174556975,0.8834008615333673,24.00004069010464,-33.053342098606066,0.2444347629126316,11,0.2700004577636719,0.24000072479248047,-0.27249956130981445,0.06500053405761719,1.3099994659423828,3,0.0564102442881631,3.7500834485718375,23.649999618530273,-1.2666734483679412,23.6299991607666,2.8182101922976885,23.729999542236328,0.0564102442881631
2848,2006-11-03,23.649999618530273,23.68000030517578,23.440000534057614,23.520000457763672,38580849.0,0.01068376085792866,1.5263062791748605,-0.99998532820796,43.203865067085935,53.34636074435237,0.07181848877451813,0.1541231235512761,-0.19284027425843675,-0.2799931842056367,7.864938089946334,0.2800006866455078,0.2122556573458496,-0.14800024032592773,-0.6123320403873471,0.31633155973549165,-0.38016614035663565,0.08416565970478018,0.5908648148650002,82.69229358471199,27.215502621251616,0.23216590003070917,11,0.020000457763671875,-0.009999275207519531,-0.4824995994567871,-0.1849994659423828,1.2299995422363281,4,0.037632190754867345,2.57897484289351,23.399999618530273,3.7500834485718375,23.649999618530273,-1.2666734483679412,23.6299991607666,0.037632190754867345
2849,2006-11-06,23.95000076293945,23.95000076293945,23.690000534057614,23.690000534057614,30196201.0,0.012685038023176887,1.0,2.000014672007277,47.29732284005766,51.422133163015886,-0.20944887823697655,-0.1255363493256354,-0.5155755106450748,-0.565923609688582,8.288288964122485,0.30000114440917613,0.14173173204870793,0.13500089645385316,-0.3252277995155737,0.59522959242328,-0.09511345153086026,0.3651152444385666,0.2500290656541928,100.0,46.06209265705847,0.23011434798471303,11,-0.28000068664550426,-0.31000041961669567,-0.7725009918212855,-0.48500061035155895,0.9899997711181641,0,0.0233820228853161,1.5263062791748605,23.649999618530273,2.57897484289351,23.399999618530273,3.7500834485718375,23.649999618530273,0.0233820228853161
2850,2006-11-07,24.040000915527344,24.07999992370605,23.920000076293945,23.979999542236328,20363783.0,0.003757835061415138,1.2857220708447519,0.230774309503723,48.90831403774717,49.6769046036449,-0.2698193408741929,-0.18650688971061413,-0.6196731930277544,-0.6272954153472803,8.607922363422519,0.15999984741210582,0.06090594323782739,0.2005009651184082,-0.252441393489093,0.6534433237259094,-0.0259702141853424,0.4269721444221588,0.1208276924567322,95.34895583825737,42.96057879748595,0.22647117930375002,11,-0.37000083923339844,-0.40000057220458984,-0.845001220703125,-0.5750007629394531,1.0899982452392578,1,0.030366036374184446,1.0,23.95000076293945,1.5263062791748605,23.649999618530273,2.57897484289351,23.399999618530273,0.030366036374184446
2851,2006-11-08,24.20000076293945,24.270000457763672,23.90999984741211,23.940000534057614,31731399.0,0.006655567442543697,-1.2499925494567563,4.33323796808443,49.78544391253374,48.197332562992706,-0.43127765665791173,-0.31708371792055345,-0.7889782141462796,-0.7614376710712314,9.209288338388163,0.3600006103515625,0.044264126607235,0.331500816345212,-0.1362948400111179,0.7992964727015419,0.09760298816704704,0.565398644523377,-0.9800014495849609,93.33336966374357,44.299737517301224,0.23389782817816568,11,-0.45500087738036754,-0.5600004196166957,-1.0050010681152308,-0.735000610351559,1.1999988555908239,2,0.027272720107631265,1.2857220708447519,24.040000915527344,1.0,23.95000076293945,1.5263062791748605,23.649999618530273,0.027272720107631265
2852,2006-11-09,24.309999465942386,24.36000061035156,24.190000534057614,24.29999923706055,17111136.0,0.004545400807234312,2.0908397343648333,0.038462384917287165,50.212770792734545,47.83476133668163,-0.5365624345685625,-0.40533448643191505,-0.9042943310225304,-0.8449959842000077,9.831798580544898,0.1700000762939453,0.032381531704306354,0.41449956893921325,-0.09023494519374253,0.919234083072169,0.16213231187273536,0.6668668260056911,-1.0690001296997131,94.56509344971,47.36089980049029,0.2523672570664771,11,-0.5199995040893626,-0.4949998855590856,-1.1824994087219274,-0.8449993133544957,1.4300003051757777,3,0.019745020984365924,-1.2499925494567563,24.20000076293945,1.2857220708447519,24.040000915527344,1.0,23.95000076293945,0.019745020984365924
2853,2006-11-10,24.79999923706055,24.8700008392334,24.29999923706055,24.31999969482422,47549955.0,0.020156305301636923,-1.1923119245864522,47.99885561701352,74.88784711798115,50.050626109991946,-0.9615009201182083,-0.8615344362008059,-1.3930602111378256,-1.3041602419394316,10.290230386331615,0.570001602172848,0.01484601817432818,0.8549993515014691,0.2106883492088265,1.4993103537941117,0.5328438503551496,1.1771548526477886,-1.5142398498535208,94.06766236705168,42.23492972292091,0.32215550114632074,11,-0.7549991607666051,-0.7549991607666051,-1.6724991798400914,-1.3349990844726598,0.7900009155273402,4,-0.003629038522444783,2.0908397343648333,24.309999465942386,-1.2499925494567563,24.20000076293945,1.2857220708447519,24.040000915527344,-0.003629038522444783
2854,2006-11-13,24.70000076293945,24.940000534057614,24.61000061035156,24.88999938964844,22778481.0,-0.004032196661186371,1.2758543579490704,-0.3958308498041111,72.29439231115369,52.49775579687743,-0.7928103358592864,-0.7387687500653399,-1.2907076907327308,-1.1791832006100442,10.544701365446949,0.3299999237060547,0.0008309268210702214,0.7165008544921854,-0.010722483915603931,1.4437241928999747,0.3528891852882907,1.08011252369608,-1.3191868886108367,76.69906688122772,20.33253303552297,0.3636116692038939,11,-0.6200008392333984,-0.6200008392333984,-1.5275006294250453,-1.235000610351559,0.8499984741211009,0,0.007287384302320676,-1.1923119245864522,24.79999923706055,2.0908397343648333,24.309999465942386,-1.2499925494567563,24.20000076293945,0.007287384302320676
2855,2006-11-14,24.82999992370605,24.8700008392334,24.61000061035156,24.78000068664551,25578546.0,0.005263123755107513,2.9999706564160293,-0.26315578131583206,70.77626525226643,55.19382947845759,-0.8210283810527486,-0.8526258152325177,-1.419372699502805,-1.281597547079457,10.467104502535285,0.2600002288818395,0.028434757275704214,0.808500003814693,-0.011288867469730235,1.6282888750991162,0.3986055681724814,1.2183944394569046,-1.3244511165991177,89.32033621163774,30.694134349042756,0.40989443564221156,11,-0.75,-0.75,-1.5924997329711879,-1.3649997711181605,0.8400001525878942,1,0.004430149443800158,1.2758543579490704,24.70000076293945,-1.1923119245864522,24.79999923706055,2.0908397343648333,24.309999465942386,0.004430149443800158
2856,2006-11-15,24.96999931335449,25.040000915527344,24.81999969482422,24.95000076293945,26018416.0,0.0056383161529844905,1.749985099002107,0.3999771114672118,72.53219165186337,58.877601442602625,-0.8427153487717369,-0.9732148041270072,-1.54413324172884,-1.3943550321481233,10.684358330478542,0.220001220703125,0.0620045459178904,0.9044994354247997,-0.01870943190599661,1.827708302755596,0.4428950017593998,1.3661038690901997,-1.3496943680915017,91.76452108741225,30.59700365826741,0.46160443366539844,11,-0.7299985885620082,-0.8399991989135707,-1.7374987602233851,-1.504999160766598,0.6100006103515625,2,0.0064076832924278015,2.9999706564160293,24.82999992370605,1.2758543579490704,24.70000076293945,-1.1923119245864522,24.79999923706055,0.0064076832924278015
2857,2006-11-16,25.10000038146973,25.170000076293945,24.88999938964844,24.96999931335449,22312985.0,0.005206290416104098,1.074075643905652,6.500524558894013,79.8245907563811,62.94657096363542,-0.7892050266971289,-1.0889516015742586,-1.648688779765287,-1.497678371127055,11.073182546354566,0.28000068664550426,0.12341398646042023,0.9900004386901884,-0.041931889375828035,2.021932766756205,0.47403427465718195,1.5059666027231948,-1.3377258391803082,91.9540658275806,27.346020794907943,0.5159661640330079,11,-0.6700000762939489,-0.9050006866455114,-1.8674998283386266,-1.6350002288818395,0.10000038146971946,3,0.011952160657416666,1.749985099002107,24.96999931335449,2.9999706564160293,24.82999992370605,1.2758543579490704,24.70000076293945,0.011952160657416666
2858,2006-11-17,24.690000534057614,24.8799991607666,24.56999969482422,24.8799991607666,29241445.0,-0.016334655027129052,2.263175858815026,-1.4615158895506972,67.9104769726656,65.23692142281409,-0.24157065645302112,-0.6832672062765432,-1.219739649253004,-1.0679042490042967,10.639039831003982,0.5300006866455114,0.18923875940833312,0.5605005264282177,-0.5008686458735419,1.6218696987299772,0.029815940277337916,1.0911851125790974,-0.7587989276876499,20.000127156494084,-46.35573946005404,0.5306845861508801,11,-0.1500005722045863,-0.4950008392333949,-1.4825000762939418,-1.225000381469723,0.9300003051757848,4,0.04252730718301012,1.074075643905652,25.10000038146973,1.749985099002107,24.96999931335449,2.9999706564160293,24.82999992370605,0.04252730718301012
2859,2006-11-20,24.809999465942386,24.82999992370605,24.46999931335449,24.56999969482422,21763725.0,0.004860223948527143,1.5714266251592943,-1.2631658200654476,71.8518822020151,67.78620677439942,-0.2533972390818491,-0.7536989653493684,-1.307076210423812,-1.1715415033653755,10.913743111291183,0.3600006103515625,0.3044304623384235,0.6244995117187528,-0.4572239002209564,1.706222923658462,0.08363780574889645,1.1653612176886092,-0.7301420431815444,48.57139743107744,-22.873433760987723,0.540861705969855,11,-0.269999504089359,-0.6149997711181676,-1.5024995803833043,-1.3449993133544957,0.7800006866455043,0,0.031438964265849245,2.263175858815026,24.690000534057614,1.074075643905652,25.10000038146973,1.749985099002107,24.96999931335449,0.031438964265849245
2860,2006-11-21,24.78000068664551,24.88999938964844,24.709999084472656,24.729999542236328,14386604.0,-0.001209140666772468,-2.999915230889943,0.20833830039181328,70.84876458490794,70.12657573799655,-0.12001105050905281,-0.6706631806409327,-1.241511190292396,-1.1302988637195774,11.250035860437585,0.1800003051757848,0.40328449603490313,0.5390007019042997,-0.5452581760651043,1.6232595798737037,-0.0031287370804022885,1.0811301408890017,-0.5693261454606962,44.28586220238661,-32.0735754864087,0.5421294389847012,11,-0.10000038146973012,-0.5850009918212926,-1.422500610351566,-1.3150005340576207,0.6999988555908168,1,0.031073386968468064,1.5714266251592943,24.809999465942386,2.263175858815026,24.690000534057614,1.074075643905652,25.10000038146973,0.031073386968468064
2861,2006-11-22,24.739999771118164,25.020000457763672,24.670000076293945,24.93000030517578,18045165.0,-0.0016142419055260593,-1.121214923561541,-3.799923707800607,76.80004394537917,73.0807171994015,0.005189887269924753,-0.5966717909369237,-1.1663202609142331,-1.0786935158992463,12.333140024756258,0.35000038146972656,0.477706780825752,0.4579998016357436,-0.6371110665097248,1.553110669781212,-0.0895556324369906,1.0055552357084778,-0.4142061657202518,38.57145192669281,-42.57652072424167,0.5475554340727343,11,-0.005000114440917969,-0.5450000762939453,-1.2274994850158691,-1.2749996185302734,0.9799995422363246,2,0.03759095851979266,-2.999915230889943,24.78000068664551,1.5714266251592943,24.809999465942386,2.263175858815026,24.690000534057614,0.03759095851979266
2862,2006-11-23,24.739999771118164,24.8700008392334,24.61000061035156,24.770000457763672,14125586.0,0.0,1.260857306343169,0.15789790694172565,74.22226668000361,73.00676381740402,0.08113180034490242,-0.5608444292994683,-1.1313718649778863,-1.061702115257475,13.221523680923328,0.2600002288818395,0.5484518919512951,0.41699981689453125,-0.6824375545223624,1.516437188311425,-0.13271886881391382,0.9667185026029763,-0.31290138921272614,49.09089017509457,-30.545560804895118,0.5497186857084461,11,0.07999992370605469,-0.5450000762939453,-1.184999942779541,-1.2749996185302734,0.7600002288818359,3,0.03395311885040986,-1.121214923561541,24.739999771118164,-2.999915230889943,24.78000068664551,1.5714266251592943,24.809999465942386,0.03395311885040986
2863,2006-11-24,24.649999618530273,24.75,24.479999542236328,24.670000076293945,17468153.0,-0.003637839669382581,2.0,0.6666666666666666,67.15687511979368,72.43592857391955,0.16496470068046065,-0.4207456802621721,-0.9970772141392814,-0.9596918962171621,14.156026410255246,0.2700004577636719,0.6090929228893742,0.28149967193603587,-0.791347657739788,1.3543470016118597,-0.25492399290187606,0.8179233367739478,0.5200004577636719,32.72726011672993,-42.50197436750718,0.5364236648379125,11,0.1700000762939453,-0.4549999237060547,-1.0724997520446777,-1.1849994659423828,0.5699996948242152,4,0.022312419996782573,1.260857306343169,24.739999771118164,-1.121214923561541,24.739999771118164,-2.999915230889943,24.78000068664551,0.022312419996782573
2864,2006-11-27,24.489999771118164,24.90999984741211,24.489999771118164,24.75,25441602.0,-0.006490866121224292,-2.230766973553901,12.99971390425329,60.66350582375495,71.31228863741828,0.32636388384876724,-0.2117454686332465,-0.7950183089520593,-0.7908855113105631,14.859330708853014,0.4200000762939453,0.661645810962888,0.08349981307983256,-0.9471316785043342,1.1141313046639993,-0.4318159327122508,0.598815558871916,0.6662002944946295,1.851891097641956,-67.90632329814396,0.5153157457920831,11,0.3299999237060547,-0.2950000762939453,-0.8274998664855957,-1.0249996185302734,0.4400005340576172,0,0.04614132620155753,2.0,24.649999618530273,1.260857306343169,24.739999771118164,-1.121214923561541,24.739999771118164,0.04614132620155753
2865,2006-11-28,24.53000068664551,24.68000030517578,24.440000534057614,24.63999938964844,23084737.0,0.0016333571213227316,1.5263062791749549,0.4230715621905146,58.291472217350005,69.72998647802791,0.2674590376947812,-0.19063747566883293,-0.7964638617780402,-0.8233546012262707,15.571658843904185,0.23999977111816762,0.6113760493689533,0.07850065231323455,-0.885837663930765,1.0428389685572341,-0.40366850580876346,0.5606698104352326,0.6126753684997546,15.51726972873008,-49.1413960211243,0.48216915812199956,11,0.2749996185302699,-0.3350009918212926,-0.865000724792484,-1.0650005340576207,0.21999931335448863,1,0.043212370006962875,-2.230766973553901,24.489999771118164,2.0,24.649999618530273,1.260857306343169,24.739999771118164,0.043212370006962875
2866,2006-11-29,24.90999984741211,24.95000076293945,24.61000061035156,24.70000076293945,27661990.0,0.015491200576014386,1.3448212359580696,-1.9091050961488767,63.274365784474064,67.89107259226046,-0.1362770746985973,-0.4968756734015827,-1.1384999439734536,-1.1916197239712574,16.405749341549473,0.4200000762939382,0.5812088446262003,0.3954998016357436,-0.5112809676751091,1.3022805709465963,-0.057890583019680975,0.8488901862911682,0.20456918688964976,92.15668674991748,29.988797831860303,0.4533903846554262,11,-0.17999935150146484,-0.7150001525878906,-1.237499713897705,-1.4449996948242188,-0.350000381469723,2,0.02288236444463232,1.5263062791749549,24.53000068664551,-2.230766973553901,24.489999771118164,2.0,24.649999618530273,0.02288236444463232
2867,2006-11-30,24.71999931335449,25.25,24.71999931335449,25.04999923706055,32974416.0,-0.0076274803380763645,-2.212126116232649,-1.5714350590372461,47.95918268047082,65.67426211534993,-0.0065356168025090255,-0.21387932364492102,-0.9145404689370906,-0.9923079152784204,16.74355731053125,0.5300006866455114,0.5430286925943442,0.13949928283691193,-0.6029990267820935,0.8819975924559174,-0.231749871972589,0.5107484376464129,-0.279998779296875,34.56777332206176,-22.591562587989493,0.3712491548095021,11,0.12500095367431996,-0.48499965667724254,-1.0474991798400843,-1.254999160766598,-0.3899993896484375,3,0.04045307555731892,1.3448212359580696,24.90999984741211,1.5263062791749549,24.53000068664551,-2.230766973553901,24.489999771118164,0.04045307555731892
2868,2006-12-01,24.540000915527344,24.959999084472656,24.3799991607666,24.85000038146973,22786044.0,-0.007281488787497792,1.1886918750067477,0.9393925382192201,46.078429539262586,62.810545152821874,0.16756944551905306,0.038171534101834936,-0.6913360559383896,-0.7990005872426558,17.104976667132266,0.5799999237060547,0.47813640488845266,-0.08499917984008931,-0.6858576551923079,0.5158592955121293,-0.3854284175161986,0.21543005783601998,0.7099990844726562,18.39098855372689,-34.79732344909584,0.3004292376761088,12,0.27499866485595703,-0.30500125885009766,-0.8675007820129395,-1.0750007629394531,0.23999977111816762,4,0.03911976563396258,-2.212126116232649,24.71999931335449,1.3448212359580696,24.90999984741211,1.5263062791749549,24.53000068664551,0.03911976563396258
2869,2006-12-04,24.51000022888184,24.71999931335449,24.34000015258789,24.649999618530273,22223907.0,-0.0012225218225856427,1.7142915531335585,0.45161171237131403,41.752579346742735,59.57763568191463,0.16823135012181467,0.11834466879181704,-0.6140410207759395,-0.7536545616410741,18.249890297022027,0.379999160766598,0.37778334996793816,-0.14299983978271058,-0.6573860781561827,0.3713863985907615,-0.40019295896944485,0.11419327940402368,0.7399997711181605,18.681330197735885,-28.6998768292485,0.2571931191867353,12,0.2849998474121058,-0.2750005722045934,-0.8375000953674352,-1.0600004196167028,0.09000015258789062,0,0.028967730634127387,1.1886918750067477,24.540000915527344,-2.212126116232649,24.71999931335449,1.3448212359580696,24.90999984741211,0.028967730634127387
2870,2006-12-05,24.770000457763672,24.809999465942386,24.540000915527344,24.6299991607666,19063145.0,0.01060792437592295,1.4545399374040435,-1.000013623978227,45.145657586388694,56.0604816420268,-0.10430541781751401,-0.0887099155291331,-0.8330666936645983,-0.9958434287537301,19.644367705015057,0.2999992370605469,0.3348439020720626,0.0805004119873054,-0.3470000031069205,0.5080008270815313,-0.13324979555980576,0.29425061953441656,0.4435995483398436,47.252788711847785,5.259160818071365,0.21375020754711285,12,0.024999618530273438,-0.5350008010864258,-1.0975003242492676,-1.3200006484985352,0.12999916076660156,1,0.0064594204463148674,1.7142915531335585,24.51000022888184,1.1886918750067477,24.540000915527344,-2.212126116232649,24.71999931335449,0.0064594204463148674
2871,2006-12-06,24.86000061035156,24.920000076293945,24.68000030517578,24.79999923706055,21519447.0,0.003633433626347715,1.666659602424448,0.42857726733963125,44.059407342919656,52.70905282679525,-0.1961171636067256,-0.1335779174868712,-0.8837478035487827,-1.0636556117162108,20.70268401365726,0.23999977111816406,0.26919344260388556,0.137500572204587,-0.22835093002453277,0.5033520744337068,-0.045425178909972885,0.3204263233191469,0.31865540161133055,57.14291702822418,20.582088411084534,0.18292575111455966,12,-0.06500053405761363,-0.6250009536743129,-1.1200003623962367,-1.4100008010864222,-0.15999984741210938,2,-0.004424803203977201,1.4545399374040435,24.770000457763672,1.7142915531335585,24.51000022888184,1.1886918750067477,24.540000915527344,-0.004424803203977201
2872,2006-12-07,24.790000915527344,24.85000038146973,24.70000076293945,24.809999465942386,16517359.0,-0.002815755957587096,1.9999809265863602,-0.33330154491713093,52.97620466778622,51.13342277657219,-0.13217894683524278,-0.027166764885741657,-0.7841032083287445,-0.975641522607809,21.592992951132768,0.15999984741210938,0.20416531450039344,0.043500804901121626,-0.2672383325365111,0.35423994233875433,-0.11186876381769295,0.1988703736199362,0.3551088620605469,72.58089325597278,32.52383031082805,0.15536956871881608,12,0.0049991607666015625,-0.5550012588500977,-1.0050005912780762,-1.3600006103515625,-0.4300003051757848,3,-0.00927799278300534,1.666659602424448,24.86000061035156,1.4545399374040435,24.770000457763672,1.7142915531335585,24.51000022888184,-0.00927799278300534
2873,2006-12-08,24.709999084472656,24.81999969482422,24.60000038146973,24.79999923706055,0.0,-0.0032271814481692473,2.3845770122362198,4.500333810204433,46.95121029316145,49.60983438428402,-0.047797580669438844,0.04821897920615825,-0.6754196646968076,-0.8761512222199244,21.300820676780493,0.21999931335448863,0.1239246939955585,-0.03200101852416992,-0.3420840368820812,0.2780819998337414,-0.18704252770312735,0.1230404906547875,0.4029063081152344,63.79292768188052,23.787876689701697,0.15504150917895565,12,0.08500099182128906,-0.36499881744384766,-1.0549988746643066,-1.279998779296875,-0.25,4,-0.01537835592253789,1.9999809265863602,24.790000915527344,1.666659602424448,24.86000061035156,1.4545399374040435,24.770000457763672,-0.01537835592253789
2874,2006-12-11,24.8799991607666,24.8799991607666,24.68000030517578,24.85000038146973,13693152.0,0.006879809089137989,12.3337995930824,-0.33331920484884325,52.80894180880671,49.00066433889032,-0.17506881597226354,-0.1134197380551285,-0.8170726142222762,-1.026753806920155,20.910356911285245,0.1999988555908203,0.060196018596819556,0.12899913787841655,-0.18635508101314713,0.4443533567699802,-0.02867797156736529,0.2866762473241984,0.20199002222128826,89.47342003423196,47.94400702106262,0.15767710944578134,12,-0.08499908447265625,-0.40999889373779297,-1.224998950958252,-1.4649991989135742,-0.179998397827152,0,-0.004019231410537061,2.3845770122362198,24.709999084472656,1.9999809265863602,24.790000915527344,1.666659602424448,24.86000061035156,-0.004019231410537061
2875,2006-12-12,24.940000534057614,24.96999931335449,24.809999465942386,24.8799991607666,18350235.0,0.0024116308406323395,1.6666878596179306,2.000127161749864,55.55556732929254,48.143020066092376,-0.19086730841059207,-0.17366130678629688,-0.8368066716953386,-1.0701649430064393,20.575250908912444,0.15999984741210227,0.027274231809524707,0.1835004806518512,-0.14134913579423625,0.5083500970979387,0.02107567242880748,0.34592528887489493,0.1123090877142765,91.89219840607038,47.9236447485079,0.16242480822304325,12,-0.14500045776366832,-0.36000061035155895,-1.285000324249264,-1.5250005722045863,-0.28000068664550426,1,-0.013632724350730707,12.3337995930824,24.8799991607666,2.3845770122362198,24.709999084472656,1.9999809265863602,24.790000915527344,-0.013632724350730707
2876,2006-12-13,25.1299991607666,25.1299991607666,24.81999969482422,24.899999618530273,21237217.0,0.007618228654387105,1.6956528950292737,3.833237968084657,59.798971374459256,49.458552143202205,-0.3870831380839448,-0.3700301863179227,-0.9825328588416795,-1.2440564685055548,20.01936287656148,0.3099994659423828,0.02741057043267503,0.3654991149902358,0.011902794504003111,0.7190954354764685,0.18870095474711945,0.5422972752333521,-0.7899990081787109,100.0,54.33802043208426,0.17679816024311615,12,-0.39499950408935547,-0.5499992370605469,-1.474998950958252,-1.7149991989135742,-0.3399982452392578,2,-0.009152389570924013,1.6666878596179306,24.940000534057614,12.3337995930824,24.8799991607666,2.3845770122362198,24.709999084472656,-0.009152389570924013
2877,2006-12-14,25.399999618530273,25.459999084472656,25.06999969482422,25.170000076293945,23612306.0,0.01074414909592214,1.2285776566757494,1.0,67.28109019377601,51.81440332703703,-0.6151738010562546,-0.6497142689736499,-1.2122701266108251,-1.4994097050229058,19.427679607250308,0.3899993896484375,0.04160491252980236,0.6204996109008789,0.18990798498922956,1.0510912368125283,0.405203797945056,0.8357954238567018,-1.0441994857788082,93.02330739187421,43.83631308248545,0.21529581295582412,12,-0.5,-0.5749998092651367,-1.7074995040893555,-1.984999656677246,-0.39999961853027344,3,-0.027559010476525647,1.6956528950292737,25.1299991607666,1.6666878596179306,24.940000534057614,12.3337995930824,24.8799991607666,-0.027559010476525647
2878,2006-12-15,25.739999771118164,25.739999771118164,25.420000076293945,25.479999542236328,32903993.0,0.013385832980085777,1.4615339471078017,1.1304380276317316,76.59571877754509,55.68586326379284,-0.8571966130696431,-0.9560341679369735,-1.5098051491972164,-1.827746333299153,20.036585080476865,0.3400001525878906,0.02101125996127351,0.9079998016357429,0.30273897496227065,1.5132606283092152,0.6053693882990068,1.210630214972479,-1.3400316802978516,100.0,42.97374106309028,0.3026304133367358,12,-0.5999994277954102,-0.7200002670288086,-1.9375,-2.3249998092651367,-0.8199996948242188,4,-0.05361302148553426,1.2285776566757494,25.399999618530273,1.6956528950292737,25.1299991607666,1.6666878596179306,24.940000534057614,-0.05361302148553426
2879,2006-12-18,25.59000015258789,25.8799991607666,25.51000022888184,25.729999542236328,18814058.0,-0.005827491059210543,-1.466665818954042,-0.5384587169423761,71.54469590594768,58.619089743743835,-0.6011003149959997,-0.7848419276862337,-1.3240107059844775,-1.6698707873035943,21.06240960875811,0.3699989318847621,0.055475565860227505,0.7190001487731941,0.025605998489776738,1.4123942990566114,0.3723030736314854,1.0656972239149027,-1.1096301609497061,72.89728122526677,10.181695957784626,0.34669707514170883,12,-0.35000038146972656,-0.48000049591064453,-1.5450000762939453,-1.9449996948242188,-0.7700004577636719,0,-0.04415791564584881,1.4615339471078017,25.739999771118164,1.2285776566757494,25.399999618530273,1.6956528950292737,25.1299991607666,-0.04415791564584881
2880,2006-12-19,25.54999923706055,25.70000076293945,25.34000015258789,25.45000076293945,19397098.0,-0.0015631463575155324,-1.2500059604701397,-0.7142779291553641,65.09430567201585,60.95630066919897,-0.4903908407426023,-0.7211717426442839,-1.2460074486262585,-1.6218272394285407,21.784043079374666,0.36000061035155895,0.11265228675819472,0.6404993057251005,-0.11439944258708579,1.3953980540372868,0.26304993156900736,1.0179486798811936,-0.9576589118920928,68.86791604063049,9.468446884882383,0.3774493741560923,12,-0.30999946594238637,-0.43999958038330433,-1.4699993133544993,-1.8699989318847692,-0.7699985504150391,1,-0.03326804303336994,-1.466665818954042,25.59000015258789,1.4615339471078017,25.739999771118164,1.2285776566757494,25.399999618530273,-0.03326804303336994
2881,2006-12-20,25.670000076293945,25.75,25.63999938964844,25.70000076293945,12965849.0,0.004696706176778864,-1.4444020598894904,-0.30001144426636567,73.17071582222457,63.20013524191434,-0.5402200664929246,-0.809426649888703,-1.3280847059549536,-1.7302915803951464,22.28891280390034,0.20000076293944957,0.1921920550262044,0.7140001296997056,-0.1084836194601948,1.536483878859606,0.3027582551197554,1.1252420042796558,-0.9746470442776349,74.07417000845356,11.057214804318399,0.41124187457995054,12,-0.43000030517578125,-0.5600004196166992,-1.5900001525878942,-1.989999771118164,-0.8999996185302734,2,-0.0393455483396965,-1.2500059604701397,25.54999923706055,-1.466665818954042,25.59000015258789,1.4615339471078017,25.739999771118164,-0.0393455483396965
2882,2006-12-21,25.57999992370605,25.68000030517578,25.5,25.6200008392334,13052820.0,-0.0035060441106506968,1.2500059604701619,1.3333333333336097,76.53052188239293,66.48672541849561,-0.36472895540682515,-0.6885726152115943,-1.2052605548595743,-1.6325142418415908,22.83629459540292,0.18000030517578125,0.24962411513909188,0.5819999694824176,-0.27893191138121765,1.4429318503460529,0.15153402905060176,1.0124659099142335,-0.7898752013897159,44.44448369037251,-23.216962165001462,0.43046594043181696,12,-0.30000019073485973,-0.47000026702880504,-1.394999504089352,-1.8499994277954066,-0.8799991607666016,3,-0.030883464055313836,-1.4444020598894904,25.670000076293945,-1.2500059604701397,25.54999923706055,-1.466665818954042,25.59000015258789,-0.030883464055313836
2883,2006-12-22,25.20000076293945,25.5,25.20000076293945,25.5,12800697.0,-0.014855322982798014,1.0000000000000238,7.4998092695016165,64.93505528413255,67.83407136019848,0.10290842334609351,-0.27959082114933764,-0.7974657441599327,-1.243515529549942,23.481328757815746,0.37999916076660156,0.29853978160298666,0.17450075149535849,-0.674683702052711,1.023685205043428,-0.25009147527867626,0.5990929782693932,-0.3226860855470939,0.0,-70.80614041495934,0.4245922267740353,12,0.14499855041504262,-0.09000110626220348,-0.8875007629394496,-1.4050006866455043,-0.35000038146971946,4,-0.00793653797160121,1.2500059604701619,25.57999992370605,-1.4444020598894904,25.670000076293945,-1.2500059604701397,25.54999923706055,-0.00793653797160121
2884,2006-12-27,25.6200008392334,25.6299991607666,25.29999923706055,25.399999618530273,9975462.0,0.01666666918961468,1.750023842070098,-0.7333392673219399,67.20646366428241,69.1286153974196,-0.22471464633037996,-0.6435906587996243,-1.1880852244375433,-1.6545371504991735,23.87721309947412,0.429998397827152,0.34674941621514677,0.5380007743835442,-0.31153386328677257,1.387535412053861,0.11323345554838582,0.9627680932187026,-0.6624714031711036,76.36375616421269,2.471769277021636,0.4247673188351592,12,-0.2700014114379883,-0.5100011825561523,-1.2525010108947754,-1.8250007629394531,-0.9800014495849574,2,-0.02732243325564221,1.0000000000000238,25.20000076293945,1.2500059604701619,25.57999992370605,-1.4444020598894904,25.670000076293945,-0.02732243325564221
2885,2006-12-28,25.59000015258789,25.6200008392334,25.520000457763672,25.61000061035156,8714033.0,-0.0011709869501473902,3.999904634751097,-0.09091066722151249,65.14519570475248,69.72264032300772,-0.10372275349554272,-0.5587533172555865,-1.132960077409507,-1.6118091979474798,24.46269132500233,0.10000038146972656,0.41935208304197147,0.45500011444091726,-0.38169753705281195,1.2916977659346465,0.03665128869405265,0.8733489401877819,-0.5586731385492527,70.90907829850414,-4.8908133779477225,0.4183488257468641,12,-0.11500072479248047,-0.48000049591064453,-1.2225003242492676,-1.7950000762939453,-0.6700000762939453,3,-0.030089896567890517,1.750023842070098,25.6200008392334,1.0000000000000238,25.20000076293945,1.2500059604701619,25.57999992370605,-0.030089896567890517
2886,2006-12-29,25.479999542236328,25.65999984741211,25.420000076293945,25.56999969482422,8424113.0,-0.004298577948247395,-1.2857220708446866,4.499904634751896,64.08157831636706,69.36713900329562,0.06833239416402392,-0.4256853556176736,-0.9992399846109699,-1.4913481562604893,24.33655812513881,0.23999977111816406,0.47092234668982513,0.31649951934814524,-0.5267340625081012,1.1597331012043917,-0.10511727157997797,0.7381163102762685,-0.3807787564594527,58.333134650994914,-17.135584707215934,0.4216167909281233,12,0.06000041961669922,-0.36999988555908203,-1.0424995422363281,-1.6849994659423828,-0.6599998474121094,4,-0.027472483052069174,3.999904634751097,25.59000015258789,1.750023842070098,25.6200008392334,1.0000000000000238,25.20000076293945,-0.027472483052069174
2887,2007-01-02,25.71999931335449,25.78000068664551,25.63999938964844,25.690000534057614,8555281.0,0.009419143462711999,-1.1538484110451606,-0.3333192048488959,69.34864472413987,68.56190855291726,-0.1357806354689437,-0.6186446123383966,-1.2161109267260066,-1.72465487057762,23.7025412079482,0.30000114440918324,0.5236475238559244,0.506499290466305,-0.34456224239358946,1.3575608233261995,0.08096852403635779,0.9320300568962523,-0.5583162575784364,89.65493427867573,12.18429748519371,0.4255307664299481,1,-0.1799993515014613,-0.6099996566772425,-1.2549996376037562,-1.9249992370605433,-0.9399986267089773,1,-0.0369361928830827,-1.2857220708446866,25.479999542236328,3.999904634751097,25.59000015258789,1.750023842070098,25.6200008392334,-0.0369361928830827
2888,2007-01-03,25.5,25.79999923706055,25.40999984741211,25.78000068664551,17452257.0,-0.008553628274797775,1.4375130386061634,-9.333736012207646,61.65414342535212,67.46295827729553,0.052070279662675745,-0.3404942951085772,-0.9779637470779967,-1.4986948110367777,23.8615020537408,0.38999938964844105,0.5501278991814829,0.23850002288818217,-0.5592406693896486,1.036240715166013,-0.16037032325073497,0.6373703690270993,-0.28085165582470495,40.000152587889914,-34.46706402183503,0.3988703461389156,1,0.0,-0.3900003433227539,-0.9925003051757812,-1.7049999237060547,-0.860000610351559,2,-0.03137251910041372,-1.1538484110451606,25.71999931335449,-1.2857220708446866,25.479999542236328,3.999904634751097,25.59000015258789,-0.03137251910041372
2889,2007-01-04,25.21999931335449,25.35000038146973,25.059999465942386,25.35000038146973,24866078.0,-0.010980419084137716,3.461515889550506,0.4642883904060794,54.861088115500515,66.32593410434939,0.3062749758360752,-0.004822208502748282,-0.6630295668334902,-1.2163767697993322,23.87878658312874,0.44000053405761363,0.5289706330423058,-0.07700061798096058,-0.7929275483976888,0.6389263124357676,-0.43496408318932467,0.2809628472274035,0.6599998474121129,21.621607689193905,-48.54951919414624,0.357963465208364,1,0.21000003814697976,-0.10999965667724254,-0.7124996185302699,-1.4249992370605433,-0.5699996948242152,3,-0.01467085416171432,1.4375130386061634,25.5,-1.1538484110451606,25.71999931335449,-1.2857220708446866,25.479999542236328,-0.01467085416171432
2890,2007-01-05,24.93000030517578,25.10000038146973,24.8700008392334,25.10000038146973,24067713.0,-0.011498771454174772,1.7058757531218083,1.3076821502977933,46.64431613584155,63.378556361417935,0.5577295755870644,0.3138704901531,-0.34010185272583016,-0.9258828860142074,23.867137069720645,0.3499984741210902,0.4409621742854135,-0.37499961853027486,-1.069382993445469,0.31938375638491934,-0.7221913059878737,-0.027807931072675984,0.9335988616943354,6.45156659221839,-57.47008415578071,0.34719168745759793,1,0.4049997329711914,0.17999935150146484,-0.4225006103515625,-1.135000228881836,-0.4400005340576172,4,-0.011632607780880488,3.461515889550506,25.21999931335449,1.4375130386061634,25.5,-1.1538484110451606,25.71999931335449,-0.011632607780880488
2891,2007-01-08,24.75,25.1200008392334,24.739999771118164,25.04999923706055,21965881.0,-0.007220228759420078,-1.3750089407052428,1.7647006024974876,38.75433690625548,59.18120247518044,0.66325186345356,0.51142848987962,-0.13664502258468403,-0.748505120539221,23.724830140144064,0.3800010681152344,0.36568428593457725,-0.5494998931884751,-1.2602733501266563,0.16127356374970603,-0.904886621657564,-0.19411316471938633,1.0738552337646468,0.9434182943616195,-56.8475678704503,0.35538672846909025,1,0.5199995040893555,0.3599996566772461,-0.25,-0.9549999237060547,-0.059999465942386365,0,0.006868689951270435,1.7058757531218083,24.93000030517578,3.461515889550506,25.21999931335449,1.4375130386061634,25.5,0.006868689951270435
2892,2007-01-09,24.559999465942386,24.78000068664551,24.479999542236328,24.78000068664551,31225594.0,-0.007676789254853045,1.7272679983354464,0.7333392673219399,28.46716090633808,55.12921421098106,0.7748313540770582,0.7202415575046537,0.07508783636397354,-0.5584264825211527,23.779159297821316,0.30000114440918324,0.3095028738418293,-0.7280003547668414,-1.4797451951546634,0.023744485620980527,-1.1038727749607524,-0.35212793457293046,1.198824440063472,6.060601681935345,-44.474854325746755,0.3758724201939111,1,0.5799999237060511,0.5500001907348597,-0.09749937057495472,-0.764999389648441,-0.010000228881835938,1,0.010586328767733688,-1.3750089407052428,24.75,1.7058757531218083,24.93000030517578,3.461515889550506,25.21999931335449,0.010586328767733688
2893,2007-01-10,24.32999992370605,24.540000915527344,24.32999992370605,24.51000022888184,25076038.0,-0.009364802411957585,-1.3333403975754994,0.818178665556975,27.659583102523897,50.735116370785676,0.9705017368927678,0.9700476921897021,0.3303979978129341,-0.3314418451654326,24.291050055938474,0.22999954223633523,0.2128184244130189,-0.938999938964848,-1.7675408800420271,-0.11045899788766889,-1.3532704095034376,-0.5247294684262584,1.3265180331982442,0.0,-45.736115345587315,0.41427047053858956,1,0.7349996566772496,0.774999618530277,0.2100000381469762,-0.4949998855590785,0.23999977111816762,2,0.018495715756291498,1.7272679983354464,24.559999465942386,-1.3750089407052428,24.75,1.7058757531218083,24.93000030517578,0.018495715756291498
2894,2007-01-11,24.78000068664551,24.79999923706055,24.3700008392334,24.420000076293945,27793190.0,0.018495715756291498,1.15000429155896,-1.9999999999999407,38.08052314475,47.727930530785386,0.4345096507515045,0.5398495416016509,-0.08821886100416876,-0.7815520685830073,24.411004476630588,0.4699993133544993,0.1204377100148406,-0.4839992523193324,-1.3235579203141903,0.3555594156755255,-0.9037785863167613,-0.06421991832190344,0.7438654669389599,56.96205587800773,13.56735497313646,0.4197793339974282,1,0.2849988937377894,0.32499885559081676,-0.2550010681152379,-0.9450006484985387,-0.4099998474121129,3,-0.005649769698050089,-1.3333403975754994,24.32999992370605,1.7272679983354464,24.559999465942386,-1.3750089407052428,24.75,-0.005649769698050089
2895,2007-01-12,24.60000038146973,24.8799991607666,24.540000915527344,24.690000534057614,26641706.0,-0.007263934632285474,-2.238092643051771,-0.2499999999999778,33.73861098678897,44.35648971638783,0.5132879607474692,0.7305263259305441,0.12494460154603715,-0.6047847440769196,24.238757197414053,0.3399982452392578,0.06870324897058566,-0.6469995498657184,-1.5269778855512754,0.23297878581983866,-1.086988717708497,-0.20701038202293987,0.8044791491268981,34.177233526805004,-5.116266434043531,0.4399891678427778,1,0.46499919891357067,0.504999160766598,-0.08500051498413441,-0.7650003433227575,-0.11000061035156605,4,0.00203248927988664,1.15000429155896,24.78000068664551,-1.3333403975754994,24.32999992370605,1.7272679983354464,24.559999465942386,0.00203248927988664
2896,2007-01-15,24.899999618530273,24.979999542236328,24.82999992370605,24.86000061035156,14728704.0,0.012195090748312376,-1.9999809265862891,-0.44443267070748776,40.28570992606032,41.12727473882343,0.13674369351863902,0.4346999035843453,-0.13836648150938657,-0.9035908862361488,23.58426044773847,0.379999160766598,-0.022513540857076464,-0.3355003356933608,-1.2278413061469031,0.5568406347601815,-0.7816708209201302,0.11067014953340859,0.3970319513772971,87.69231220674504,47.02415656603025,0.4461704852267707,1,0.16499996185302734,0.2049999237060547,-0.38499975204467773,-1.0649995803833008,-0.8699989318847621,0,-0.01646585757804564,-2.238092643051771,24.60000038146973,1.15000429155896,24.78000068664551,-1.3333403975754994,24.32999992370605,-0.01646585757804564
2897,2007-01-16,24.70000076293945,24.90999984741211,24.65999984741211,24.8700008392334,17937896.0,-0.008032082676900365,1.0000152589054787,-4.250107291020645,42.46987882590044,38.9956897833288,0.1976220834446849,0.6108882877207726,0.10481243444475652,-0.7029111062301574,22.3570835692163,0.25,-0.11659433204993874,-0.5004992485046422,-1.4201666094541139,0.41916811244482943,-0.9603329289793798,-0.04066556802990462,0.500327642347969,56.923239442818804,10.651858464640632,0.4598336804747363,1,0.13999938964844105,0.40499877929687855,-0.18500089645385387,-0.730000495910641,-0.7700004577636683,1,-0.0004048675535606172,-1.9999809265862891,24.899999618530273,-2.238092643051771,24.60000038146973,1.15000429155896,24.78000068664551,-0.0004048675535606172
2898,2007-01-17,24.36000061035156,24.82999992370605,24.25,24.76000022888184,35194028.0,-0.013765187938699852,1.148151811101511,2.3529378765609326,30.55555064982309,36.295074509364646,0.40108594762007854,0.8877150500249158,0.47687261494763433,-0.3654776017831445,20.875491453754034,0.5799999237060511,-0.21657288389398843,-0.7714994430542035,-1.727109210209516,0.18411032410110906,-1.2493043266318615,-0.29369455947654544,0.7532949467777215,15.068586209598969,-26.264598314741953,0.47780488357765666,1,0.32499980926514027,0.7049989700317418,0.15499925613403676,-0.30000019073485973,-0.36000061035155895,2,0.0077996150225156935,1.0000152589054787,24.70000076293945,-1.9999809265862891,24.899999618530273,-2.238092643051771,24.60000038146973,0.0077996150225156935
2899,2007-01-18,24.459999084472656,24.729999542236328,24.35000038146973,24.540000915527344,31654578.0,0.004105027570426412,-1.533334181046029,0.20000476837612596,32.93048487027718,34.77131547985749,0.20332611299394188,0.7364787584284045,0.4010857548494329,-0.46828564016945506,19.088759998133835,0.379999160766598,-0.36258744055628256,-0.615000915527343,-1.589896183130179,0.3598943520754929,-1.1024485493287628,-0.12755328172592328,0.5497010058011114,28.767015912000627,-8.460464612217454,0.4874476338014183,1,0.22500133514404297,0.6050004959106445,0.1100010871887207,-0.39999866485595703,-0.7099990844726562,3,0.004497163306166785,1.148151811101511,24.36000061035156,1.0000152589054787,24.70000076293945,-1.9999809265862891,24.899999618530273,0.004497163306166785
2900,2007-01-19,24.70000076293945,24.70000076293945,24.309999465942386,24.420000076293945,24983759.0,0.009812006845868915,1.7857167185509835,-3.4999284760632783,38.662803914501914,34.76114514744043,-0.08127939670531958,0.45274472400392085,0.18568230409228548,-0.7057380209201831,17.880749737860707,0.3900012969970632,-0.47329142083553677,-0.33249931335449645,-1.294227363389087,0.6292287366800942,-0.8133633383717935,0.14836471166280063,0.21853531650146607,61.643978783998676,25.967317690107322,0.4808640250172957,1,-0.08500099182128551,0.3649988174438512,-0.06750059127807262,-0.6400003433227504,-0.4900016784667933,4,-0.013360320385139124,-1.533334181046029,24.459999084472656,1.148151811101511,24.36000061035156,1.0000152589054787,24.70000076293945,-0.013360320385139124
2901,2007-01-22,24.65999984741211,24.920000076293945,24.65999984741211,24.79999923706055,24003055.0,-0.0016194702142422468,-2.714305177111717,-0.4999965940286701,33.641982394699994,35.33612531281398,-0.061896668670772925,0.4355290916932759,0.24516573290823374,-0.6617978091120165,16.275623846194904,0.26000022888183594,-0.5511625432872904,-0.32200021743774343,-1.24819437100221,0.6041939361267232,-0.7850972942199768,0.1410968593444899,-0.4099998474121094,61.194000108177974,31.009079561523315,0.4630970767822332,1,-0.04500007629394531,0.4049997329711914,0.027500152587890625,-0.5999994277954102,-1.0300006866455078,0,-0.0068937582054278135,1.7857167185509835,24.70000076293945,-1.533334181046029,24.459999084472656,1.148151811101511,24.36000061035156,-0.0068937582054278135
2902,2007-01-23,24.790000915527344,24.85000038146973,24.60000038146973,24.739999771118164,21028527.0,0.0052717383990121824,1.941175150624253,-0.35715258855584925,38.73017872150788,36.56619149270109,-0.17415529302474297,0.25645739695614367,0.1330133595624119,-0.7856265927420374,15.158484396237137,0.25,-0.5792813017608154,-0.15249919891357422,-1.0377911898126868,0.7327927919855384,-0.5951451943631305,0.2901467965359821,-0.5266009140014631,80.59714239352299,49.52001820783485,0.4426459954495572,1,-0.1750011444091797,0.27499866485595703,-0.13250112533569336,-0.7300004959106445,-1.6400012969970703,1,-0.030657531295442686,-2.714305177111717,24.65999984741211,1.7857167185509835,24.70000076293945,-1.533334181046029,24.459999084472656,-0.030657531295442686
2903,2007-01-24,25.0,25.07999992370605,24.899999618530273,24.959999084472656,22064343.0,0.008471120480722627,-1.2500059604701175,0.8,46.42858248694741,37.49375364183413,-0.3119221410192097,0.03236592091919732,-0.07212539497062664,-0.9876906010762063,14.765241185634265,0.2899990081787074,-0.5620444008879097,0.0674999237060554,-0.8100293477884968,0.9450291952006076,-0.3712647120412207,0.5062645594533315,-0.7234679969787585,89.61040569529045,54.96868075773554,0.4387646357472769,1,-0.33500003814697266,0.06499958038330078,-0.13750028610229492,-0.8350000381469727,-1.8400001525878906,2,-0.042799987792968786,1.941175150624253,24.790000915527344,-2.714305177111717,24.65999984741211,1.7857167185509835,24.70000076293945,-0.042799987792968786
2904,2007-01-25,24.920000076293945,25.1200008392334,24.8799991607666,25.1200008392334,18052142.0,-0.003199996948242134,1.4000076293654276,-4.999904634751097,49.82578003558168,39.28121686947776,-0.23465092620551076,0.060327695083501,0.015129204965361964,-0.8990225124324063,14.024226789629058,0.24000167846679688,-0.4974551133605303,0.022500038146972656,-0.7932363232395012,0.8382363995334465,-0.3853681425462625,0.4303682188402078,-0.6113293564453102,75.30858964758839,35.5683952600951,0.40786818069323655,1,-0.2349996566772461,0.14499950408935547,0.15999984741210938,-0.4400005340576172,-1.7800006866455043,3,-0.03691814099026147,-1.2500059604701175,25.0,1.941175150624253,24.790000915527344,-2.714305177111717,24.65999984741211,-0.03691814099026147
2905,2007-01-26,24.81999969482422,25.040000915527344,24.739999771118164,24.81999969482422,20276350.0,-0.004012856386981123,-2.7500178814104856,-0.0,51.254474405987565,40.49996847835857,-0.11193274431233391,0.10507084334902217,0.11718092251593148,-0.7921248331218713,13.367025807182964,0.3000011444091797,-0.40802157847757314,-0.03900032043457102,-0.7869909568922608,0.7089903160231188,-0.41299563866341416,0.3349949977942721,-0.4626491678124971,42.30752301654217,-2.2435312665105585,0.3739953182288447,1,-0.13499927520751953,0.2049999237060547,0.35500001907348633,-0.2700004577636719,-1.6999988555908203,4,-0.04311038307737569,1.4000076293654276,24.920000076293945,-1.2500059604701175,25.0,1.941175150624253,24.790000915527344,-0.04311038307737569
2906,2007-01-29,24.78000068664551,24.96999931335449,24.649999618530273,24.95000076293945,15720008.0,-0.0016115636047751014,2.047657108602327,-100.0,54.16669074935699,41.79961424763152,-0.10141000414974499,0.09479922549520481,0.15429547963460877,-0.7393235935393143,13.09555732737564,0.3199996948242152,-0.38003294252874653,-0.04399938583373597,-0.7328088888870106,0.6448101172195386,-0.3884041373603715,0.30040536569289955,-0.37689114090049003,34.615412830576474,-14.192869323650669,0.3444047515266364,1,-0.09500026702881215,0.24499893188476207,0.3949990272521937,-0.2300014495849645,-1.470001220703125,0,-0.02300248532600091,-2.7500178814104856,24.81999969482422,1.4000076293654276,24.920000076293945,-1.2500059604701175,25.0,-0.02300248532600091
2907,2007-01-30,24.770000457763672,24.85000038146973,24.61000061035156,24.68000030517578,18355681.0,-0.00040356047638157033,-1.0869586850878183,-0.5294124246878342,59.09091983855325,44.97021082415709,-0.08988887987786853,0.03159882458754737,0.1570446186140515,-0.7122978509925701,12.556686935793731,0.23999977111817117,-0.3181673753138696,-0.006499671936033735,-0.551071826947851,0.5380724830757835,-0.2787857494419441,0.26578640556987665,-0.32387743440934713,31.37250502081301,-22.63440435927361,0.2722860775059092,1,-0.05500030517578125,0.25499916076660156,0.4049992561340332,-0.220001220703125,-1.3400001525878906,1,-0.04602346693295112,2.047657108602327,24.78000068664551,-2.7500178814104856,24.81999969482422,1.4000076293654276,24.920000076293945,-0.04602346693295112
2908,2007-01-31,24.70000076293945,24.93000030517578,24.63999938964844,24.88999938964844,24242322.0,-0.0028259868199672633,1.1481512878113302,-2.11109227313194,48.03921660291676,46.64895879445038,0.037338279971272925,0.040677120324769334,0.23204786193172922,-0.6266245364743703,12.665212301993718,0.2900009155273402,-0.3032952998950549,-0.036499404907228694,-0.4617682620076877,0.38876945219323034,-0.24913383345745999,0.1761350236430026,-0.21344507063238183,17.647080822926945,-34.4994769347357,0.2126344285502301,1,0.014999389648441053,0.32499885559082387,0.4949989318847692,-0.1500015258789027,-1.0799999237060511,2,-0.06275308083127029,-1.0869586850878183,24.770000457763672,2.047657108602327,24.78000068664551,-2.7500178814104856,24.81999969482422,-0.06275308083127029
2909,2007-02-01,24.85000038146973,24.95000076293945,24.790000915527344,24.85000038146973,20648530.0,0.006072858862228969,-1.666687859617674,-0.0,56.21891066578856,48.599637322371116,-0.05757664118854322,-0.14594587053604258,0.08502944680038738,-0.7540113451912163,13.531577654292043,0.25,-0.2807321372162548,0.132000160217288,-0.23256750535203352,0.4965678257866095,-0.050283672567370985,0.314283993001947,-0.3254379803470826,55.813860648321835,1.336706957013618,0.1822838327846602,2,0.010000228881832385,0.17499923706054332,0.377499103546139,-0.30000114440918324,-1.2000007629394567,3,-0.06800806873700604,1.1481512878113302,24.70000076293945,-1.0869586850878183,24.770000457763672,2.047657108602327,24.78000068664551,-0.06800806873700604
2910,2007-02-02,24.63999938964844,24.93000030517578,24.6200008392334,24.90999984741211,22097352.0,-0.008450744007951094,-1.000012305571963,-100.0,43.2291609752513,49.66487938687682,0.15982544305590096,0.0434423235432746,0.2965999763840834,-0.5211117486882166,14.121070496325789,0.3099994659423828,-0.18709084829299982,-0.06350078582763174,-0.4154145269917855,0.288412955336522,-0.23945765640970862,0.11245608475444513,-0.07971068223914912,8.33302427110077,-40.210028255648425,0.17595687058207637,2,0.22000122070312145,0.3850002288818324,0.5900001525878871,-0.09000015258789418,-1.25,4,-0.060876624884583674,-1.666687859617674,24.85000038146973,1.1481512878113302,24.70000076293945,-1.0869586850878183,24.770000457763672,-0.060876624884583674
2911,2007-02-05,24.920000076293945,25.0,24.65999984741211,24.729999542236328,18447122.0,0.011363664512229477,-1.0606074617807704,-0.7037044886195151,55.499977588675016,51.52819037211762,-0.08874853571116859,-0.23522972046662716,0.02274436677050673,-0.7766724889901191,14.339668511070608,0.36000061035155895,-0.09614285811475654,0.20799989700317312,-0.1566255222891897,0.5726253162955359,0.02568718735699349,0.39031260664935274,-0.326128640975206,79.48716694706384,30.682093211118925,0.18231270964618057,2,-0.054999351501464844,0.10499954223632812,0.3724994659423828,-0.37000083923339844,-1.6900005340576172,0,-0.07223110881018258,-1.000012305571963,24.63999938964844,-1.666687859617674,24.85000038146973,1.1481512878113302,24.70000076293945,-0.07223110881018258
2912,2007-02-06,24.81999969482422,24.979999542236328,24.71999931335449,24.959999084472656,17994399.0,-0.004012856386981123,1.8888865341415222,-0.7368368217637906,63.06813994720126,53.3770300899236,0.017829655702620073,-0.12095339039705166,0.1278545102790325,-0.6530445647797158,13.984647309098374,0.2600002288818395,-0.0427366958734865,0.09499950408935476,-0.26532205709797196,0.4553210652766815,-0.0851612765043086,0.2751602846830181,-0.1999988555908203,52.63139402396237,-0.42289634278115074,0.18016078059366367,2,0.04500102996826172,0.2049999237060547,0.505000114440918,-0.2700004577636719,-2.0599994659423793,1,-0.06083804381338154,-1.0606074617807704,24.920000076293945,-1.000012305571963,24.63999938964844,-1.666687859617674,24.85000038146973,-0.06083804381338154
2913,2007-02-07,24.78000068664551,24.88999938964844,24.76000022888184,24.81999969482422,12542899.0,-0.0016115636047751014,-2.249982118589803,0.28570844686645963,59.41179704496075,54.442143090965715,0.02608282756085245,-0.04797245967177943,0.17550525856897536,-0.5846206022263267,13.298143194973678,0.12999916076660156,0.033486931678105236,0.03250045776367472,-0.2765132669131489,0.34151418244049836,-0.1220064045747371,0.18700732010208654,-0.1299998474121118,42.10531599315454,-13.441951955438206,0.15450686233841118,2,0.04500007629394176,0.24499893188476207,0.5449991226196254,-0.2300014495849645,-1.7000007629394602,2,-0.05447943277085032,1.8888865341415222,24.81999969482422,-1.0606074617807704,24.920000076293945,-1.000012305571963,24.63999938964844,-0.05447943277085032
2914,2007-02-08,24.63999938964844,24.770000457763672,24.520000457763672,24.770000457763672,14983872.0,-0.005649769698050089,2.8461222453710495,3.2501072910211337,48.12495976692256,54.09441924218072,0.13654869384560442,0.08537998716350259,0.32684729313646343,-0.41735854592817745,13.595935450433139,0.2600002288818395,0.07775998462842537,-0.10050077438354066,-0.4127406188373435,0.21173907007026216,-0.2566206966104403,0.055619147843358974,0.4800014495849574,24.99980131766201,-28.546246560848314,0.15611992222690077,2,0.12000083923339488,0.16000080108642223,0.665000438690182,-0.09000015258789418,-1.5799999237060547,3,-0.04139604609095715,-2.249982118589803,24.78000068664551,1.8888865341415222,24.81999969482422,-1.0606074617807704,24.920000076293945,-0.04139604609095715
2915,2007-02-09,24.649999618530273,24.85000038146973,24.56999969482422,24.76000022888184,16096457.0,0.00040585345493293623,-1.0740756439057046,0.8461515889551254,49.68152169819459,53.59606712538489,0.11163791095179221,0.08360405904114643,0.3272482804413137,-0.4021581742706104,14.0250821033755,0.28000068664551137,0.07612399346068344,-0.09300050735473775,-0.40127937490890275,0.21527836019942725,-0.24713994113182025,0.06113892642234475,0.45800121307372876,27.083184321579285,-24.442258334864984,0.15413943377708308,2,0.1100006103515625,0.03500080108642578,0.619999885559082,-0.10000038146972656,-1.4099998474121094,4,-0.0405679519462655,2.8461222453710495,24.63999938964844,-2.249982118589803,24.78000068664551,1.8888865341415222,24.81999969482422,-0.0405679519462655
2916,2007-02-12,24.489999771118164,24.60000038146973,24.45000076293945,24.54999923706055,16021271.0,-0.006490866121224292,-1.1428902301121195,0.5454466638923715,40.6249664723953,51.54429452914511,0.25275494651264196,0.22273244093862843,0.4837541994175538,-0.2205063677952097,14.87695491877805,0.19999885559082387,0.061613411039779464,-0.23250036239624094,-0.5511738236910375,0.08617309889855562,-0.391837093043641,-0.07316363174884088,0.6062410530090325,7.547000057581088,-38.6362725490985,0.15933673064739834,2,0.2350006103515625,0.19500064849853516,0.7325000762939453,0.05999946594238281,-1.409999847412113,0,-0.04491630836056559,-1.0740756439057046,24.649999618530273,2.8461222453710495,24.63999938964844,-2.249982118589803,24.78000068664551,-0.04491630836056559
2917,2007-02-13,24.690000534057614,24.690000534057614,24.38999938964844,24.53000068664551,22913562.0,0.008166629841104278,2.7500178814105634,-2.666687859617615,40.25160175091965,50.67900399003433,0.04493857315940275,0.02312995746562052,0.28863671937165947,-0.3987497327065235,15.235001419459396,0.3000011444091726,0.05284041147281826,-0.031999588012698865,-0.35085302175511757,0.28685384572971984,-0.19142630488390822,0.12742712885851049,0.3803906876220715,60.000228881834516,18.51251224558719,0.1594267168712102,2,0.004999160766605115,-0.005000114440914416,0.49999904632568715,-0.14000129699706676,-1.5,1,-0.059133291220765494,-1.1428902301121195,24.489999771118164,-1.0740756439057046,24.649999618530273,2.8461222453710495,24.63999938964844,-0.059133291220765494
2918,2007-02-14,24.54999923706055,24.809999465942386,24.489999771118164,24.78000068664551,20584912.0,-0.005670364275770057,1.2069019948304343,-1.4375104308228472,38.78787668612162,48.742222436738004,0.18039497732801735,0.1877197996617106,0.4377979288212366,-0.23231509513130888,14.575409845692825,0.3199996948242223,0.03315814145950213,-0.18150081634520987,-0.46421561295174385,0.10121398026132411,-0.32285821464847686,-0.04014341804194288,0.4795684746972597,34.78250052866614,-2.3268420038329154,0.14135739830326693,2,0.14500045776366832,0.1350011825561488,0.5750002861022914,-3.552713678800501e-15,-0.9399986267089915,2,-0.07291238549109758,2.7500178814105634,24.690000534057614,-1.1428902301121195,24.489999771118164,-1.0740756439057046,24.649999618530273,-0.07291238549109758
2919,2007-02-15,24.56999969482422,24.6200008392334,24.40999984741211,24.57999992370605,15626205.0,0.0008146826226158588,3.6665818975565303,0.043478981979799956,42.03823435795379,48.609897257038284,0.13019045177167143,0.18591480044953101,0.4283458078976423,-0.2237411884862155,13.965899059583425,0.21000099182128906,-0.0006888364700117222,-0.16700038909912251,-0.43114586338127125,0.09714508518302623,-0.29907312624019866,-0.03492765195804637,0.42119391760703095,39.13041675477692,2.5679585150494333,0.1320727371410751,2,0.125,0.11500072479248047,0.5149998664855957,-0.020000457763671875,-0.5200004577636683,3,-0.06064305208078791,1.2069019948304343,24.54999923706055,2.7500178814105634,24.690000534057614,-1.1428902301121195,24.489999771118164,-0.06064305208078791
2920,2007-02-16,24.3700008392334,24.56999969482422,24.34000015258789,24.54999923706055,21405209.0,-0.00813996166361175,1.090911455398247,17.99942780851333,38.15031642080642,46.682157127275104,0.32169164494471403,0.3793739771584903,0.6284046131435126,-0.0011503422024006227,13.315525692258495,0.22999954223632812,-0.0033851464910910067,-0.3504992485046401,-0.6614554811298383,-0.03954301587944187,-0.505977364817241,-0.1950211321920392,0.5851211198308839,6.383134143619455,-29.168761588507,0.15547811631259942,2,0.28999900817871094,0.3149995803833008,0.714998722076416,0.17999839782714844,-0.5600013732910121,4,-0.05375467083210084,3.6665818975565303,24.56999969482422,1.2069019948304343,24.54999923706055,2.7500178814105634,24.690000534057614,-0.05375467083210084
2921,2007-02-19,24.489999771118164,24.5,24.36000061035156,24.40999984741211,11458382.0,0.004924042993530664,1.7999771119037884,-0.4444479766029731,42.39129420716056,44.38472982282613,0.15006345051462944,0.2592794444944957,0.5069598472004913,-0.099386502757838,13.323442348600834,0.13999938964844105,-0.03673703946475371,-0.22200031280517507,-0.5488096291625979,0.10480900355224776,-0.3854049709838847,-0.05859565462646543,0.41591244342800593,31.914859079195423,-3.9936206391290625,0.16340465817871103,2,0.125,0.19500064849853516,0.5949997901916504,0.05999946594238281,-0.7199993133544922,0,-0.0510412418000169,1.090911455398247,24.3700008392334,3.6665818975565303,24.56999969482422,1.2069019948304343,24.54999923706055,-0.0510412418000169
2922,2007-02-20,24.03000068664551,24.46999931335449,23.959999084472656,24.3799991607666,29848903.0,-0.01878313959868405,-1.0816264567811706,-4.374985098824551,34.97758652985085,41.66981754336948,0.5433561324639165,0.6950578414174657,0.9623947027360771,0.3751312578717467,13.578429027595506,0.5300006866455078,-0.03601608923560917,-0.6439993858337374,-1.0882562093128598,-0.19974256235461496,-0.8661277975732986,-0.4218709740941762,0.8306385629439959,8.235478912587757,-28.744380422924557,0.2221284117395607,2,0.37499904632568004,0.509999275207516,1.054998874664303,0.5199985504150355,-0.030000686645511365,1,-0.039533946558204414,1.7999771119037884,24.489999771118164,1.090911455398247,24.3700008392334,3.6665818975565303,24.56999969482422,-0.039533946558204414
2923,2007-02-21,23.93000030517578,24.1200008392334,23.79999923706055,24.040000915527344,27026833.0,-0.0041614805914385045,1.370378219528365,0.31428882833787786,28.899102234657576,39.533611150895595,0.5700511134939781,0.7491981690904126,1.059153830303103,0.4888968643428342,14.66571460652143,0.320001602172848,-0.09204653861806378,-0.6904997825622559,-1.219151359868473,-0.16184820525603882,-0.9548255712153626,-0.4261739939091491,0.8405749279020398,15.853757818369226,-17.969442988738365,0.26432578865310813,2,0.394999504089359,0.5299997329711914,1.0424995422363281,0.6199989318847656,0.31999969482421875,2,-0.03092351699461171,-1.0816264567811706,24.03000068664551,1.7999771119037884,24.489999771118164,1.090911455398247,24.3700008392334,-0.03092351699461171
2924,2007-02-22,24.0,24.28000068664551,23.90999984741211,24.0,24183473.0,0.002925185705454414,-3.1111134658585566,-0.0,34.31374748959345,37.82608068327325,0.44669513219848156,0.6395294288930238,0.9811790074654212,0.4317721712469549,15.687606129170492,0.370000839233402,-0.15971405670063632,-0.5745000839233398,-1.1513325301078972,0.002332362261217469,-0.8629163070156167,-0.28608386083106296,0.6541061135557484,25.97410961550813,-10.61599524108647,0.28841622309227816,2,0.3049993515014684,0.46000003814697266,0.875,0.5499992370605469,0.36000061035155895,3,-0.016249974568685044,1.370378219528365,23.93000030517578,-1.0816264567811706,24.03000068664551,1.7999771119037884,24.489999771118164,-0.016249974568685044
2925,2007-02-23,23.75,24.15999984741211,23.709999084472656,24.15999984741211,40350527.0,-0.01041666666666663,1.1951264898259195,-100.0,20.895523804372175,35.633920386826226,0.620898641224116,0.8487747164579389,1.2182001082083147,0.6985933025919664,16.571203612805576,0.4500007629394531,-0.2280051866808286,-0.7710000991821282,-1.442648471974465,-0.0993517263897914,-1.1068242855782984,-0.435175912785958,0.8016132883763234,5.063401160825519,-25.022328537685425,0.3358241863961686,2,0.5099992752075195,0.6649999618530273,1.125,0.9099998474121094,0.4099998474121094,4,0.012631546823602013,-3.1111134658585566,24.0,1.370378219528365,23.93000030517578,-1.0816264567811706,24.03000068664551,0.012631546823602013
2926,2007-02-26,24.209999084472656,24.26000022888184,23.78000068664551,23.79999923706055,26404675.0,0.01936838250411177,-1.133345766505069,-0.9999999999999913,37.13078301122991,35.28716274908293,0.13075484045869246,0.3624668867048193,0.7441745965062054,0.25873998811809074,17.13528956263275,0.5100002288818395,-0.2561098255438736,-0.28250093460082937,-0.9562453863462501,0.3912435171445914,-0.6193731604735397,0.054371291271881006,0.22378821535715332,65.78945387103849,36.962907053972266,0.33687222587270954,2,0.05000019073486328,0.2050008773803711,0.6300005912780762,0.5750007629394531,-0.009998321533206678,0,-0.016522083174584368,1.1951264898259195,23.75,-3.1111134658585566,24.0,1.370378219528365,23.93000030517578,-0.016522083174584368
2927,2007-02-27,23.6299991607666,24.04999923706055,23.57999992370605,24.04999923706055,32209390.0,-0.023957040299024346,1.2380915618003512,-1.0243908112282574,30.24052257422582,34.33745673665006,0.6085797480173092,0.8987617192407669,1.2944149951967105,0.8517257472167223,17.788371648575797,0.6299991607666051,-0.30651770001225387,-0.805500793457032,-1.5675059217687277,-0.043495665145336204,-1.186503357612878,-0.42449822930118586,0.7024577889132075,7.142740366537947,-19.17778141908054,0.38100256415584705,2,0.470001220703125,0.720001220703125,1.2100005149841309,1.265000343322754,0.5200004577636719,1,0.00592472712523473,-1.133345766505069,24.209999084472656,1.1951264898259195,23.75,-3.1111134658585566,24.0,0.00592472712523473
2928,2007-02-28,23.149999618530273,23.739999771118164,23.10000038146973,23.399999618530273,40111608.0,-0.02031314258501038,-2.6571553133515526,0.5952379871117701,27.076913145160873,32.675087713006405,0.9712413711790404,1.3245979412589364,1.727502900768112,1.3407744150099816,19.05646226770667,0.639999389648434,-0.3442697164221471,-1.2080002784729018,-2.150619404753904,-0.2653811521918996,-1.679309841613403,-0.7366907153324007,1.110000610351566,4.237222383861594,-21.331222170188624,0.4713095631405008,2,0.6850004196166992,0.9600009918212891,1.690000057220459,1.744999885559082,1.1200008392333984,2,0.03671707971819349,1.2380915618003512,23.6299991607666,-1.133345766505069,24.209999084472656,1.1951264898259195,23.75,0.03671707971819349
2929,2007-03-01,23.15999984741211,23.54999923706055,22.46999931335449,23.20000076293945,46599351.0,0.0004319753367871826,1.918927139071883,0.1600036621093608,27.076913145160944,31.444709571268014,0.8271866167733322,1.2453448696898377,1.6745756982969766,1.3370992393952719,20.75858270261427,1.0799999237060618,-0.4031276490308393,-1.1135000228881822,-2.1669011244529734,-0.0600989213233909,-1.640200573670576,-0.5867994721057883,0.8912004089355499,38.54749615333801,12.626589779406764,0.5267005507823956,3,0.3249998092651367,0.6350002288818359,1.7049999237060547,1.875,1.2800006866455043,3,0.04706391018002054,-2.6571553133515526,23.149999618530273,1.2380915618003512,23.6299991607666,-1.133345766505069,24.209999084472656,0.04706391018002054
2930,2007-03-02,23.13999938964844,23.34000015258789,22.739999771118164,23.170000076293945,42993916.0,-0.0008635776293367536,2.2432379489347225,0.7499999999999778,28.29580475120123,29.878544076161422,0.7312630446855763,1.2092037125251416,1.6518212605593838,1.3643307127807667,22.091706052776168,0.6000003814697266,-0.45625994841423534,-1.0585004806518512,-2.2109676169021455,0.09396665559844308,-1.6347340487769983,-0.48226691252670406,0.600000381469723,37.43015271567971,8.805644965911881,0.5762335681251478,3,0.3299999237060476,0.6150007247924769,1.735000610351559,1.9250001907348597,1.3700008392333984,4,0.05272261248411603,1.918927139071883,23.15999984741211,-2.6571553133515526,23.149999618530273,1.2380915618003512,23.6299991607666,0.05272261248411603
2931,2007-03-05,23.1200008392334,23.239999771118164,22.59000015258789,22.70000076293945,37626860.0,-0.0008642416137655262,-1.0312446914720828,-13.999682115838766,23.208164243094117,28.570830488744008,0.5995382522798813,1.1462030054835104,1.624082439656469,1.3903996729286519,23.810050371447012,0.6499996185302734,-0.5271928167477995,-0.9884990692138658,-2.184057086978207,0.20705894855047546,-1.5862780780960364,-0.39072006033169515,0.429998397827152,41.139339067451374,15.802726488561731,0.5977790088821702,3,0.25499916076660156,0.6149988174438477,1.734999179840088,1.9449987411499023,1.3499984741210902,0,0.04498265443026672,2.2432379489347225,23.13999938964844,1.918927139071883,23.15999984741211,-2.6571553133515526,23.149999618530273,0.04498265443026672
2932,2007-03-06,23.309999465942386,23.54999923706055,23.209999084472656,23.34000015258789,36068759.0,0.00821793338288157,-1.9565044324844612,-0.07143019332336367,29.19459156732539,28.603662636818207,0.33153091037542026,0.8825262341847129,1.3904714189053955,1.2052428504790775,25.219965088229145,0.429998397827152,-0.5766869404356214,-0.723000431060786,-1.9200864633951475,0.47408560127357546,-1.3215434472279668,-0.12445741489360529,-0.8400001525878977,66.14172045788403,40.26497460060037,0.5985430161671813,3,0.06500053405761363,0.42500019073485973,1.5450005531311,1.7550001144409144,1.3800010681152273,1,0.038181094697038453,-1.0312446914720828,23.1200008392334,2.2432379489347225,23.13999938964844,1.918927139071883,23.15999984741211,0.038181094697038453
2933,2007-03-07,23.43000030517578,23.57999992370605,23.170000076293945,23.40999984741211,35277689.0,0.005148041269100956,1.562501490117575,-0.6666666666667456,31.49348156184898,28.29029975595771,0.1487935987039748,0.6916629792760851,1.2396037957397539,1.0901920993718903,26.726496946344902,0.4099998474121058,-0.6482235256252906,-0.5354995727539062,-1.7072094684431818,0.6362103229353693,-1.121354520598544,0.05035537509073151,-0.9384009933471731,86.48652828373116,59.713300571743844,0.5858549478446384,3,-0.06500053405761719,0.30499935150146484,1.4399995803833008,1.6349992752075195,1.2899990081787074,2,0.030729803840226166,-1.9565044324844612,23.309999465942386,-1.0312446914720828,23.1200008392334,2.2432379489347225,23.13999938964844,0.030729803840226166
2934,2007-03-08,23.6200008392334,23.690000534057614,23.489999771118164,23.63999938964844,22959424.0,0.008109284318517318,2.3333227370262843,-0.9999046347512743,37.78499989438121,30.16690821040316,-0.1126218089475941,0.44409776231941933,1.0067679650157721,0.904380680302495,27.49193297428055,0.2600002288818324,-0.6626875107714554,-0.2944991111755364,-1.4308547375582705,0.8418565152071977,-0.8626769243669017,0.2736787020158289,-1.0848655029296914,93.63639358645605,61.62845225051744,0.568177813191367,3,-0.2550010681152344,0.11499881744384766,1.2499990463256836,1.4449987411499023,1.1499996185302734,3,0.02751903452308979,1.562501490117575,23.43000030517578,-1.9565044324844612,23.309999465942386,-1.0312446914720828,23.1200008392334,0.02751903452308979
2935,2007-03-09,23.649999618530273,23.649999618530273,23.32999992370605,23.57999992370605,33620441.0,0.0012700583501692453,8.142888283378849,-3.500238435860309,35.90601750154892,30.03082315377194,-0.17690035167019147,0.3534624407999658,0.9343664662334881,0.8765525950791648,28.711024971935796,0.3199996948242223,-0.6561166861759027,-0.2145003318786607,-1.3015238085449887,0.8725231447876673,-0.7580120702118229,0.32901140645450155,-1.0455723703613309,96.36355439496353,61.68586117162655,0.5435117383331637,3,-0.3900003433227539,0.08500003814697266,1.2925004959106445,1.4149999618530273,0.9500007629394567,4,0.03340384474714142,2.3333227370262843,23.6200008392334,1.562501490117575,23.43000030517578,-1.9565044324844612,23.309999465942386,0.03340384474714142
2936,2007-03-12,23.38999938964844,23.63999938964844,23.309999465942386,23.63999938964844,18083401.0,-0.01099366736048979,1.6399993896484375,-3.571444141689192,38.489172353842385,30.947339795951557,-0.0507905237736459,0.5552984605641633,1.1516146890316215,1.1369143164188138,29.675154745820876,0.3400001525878871,-0.6816520300140425,-0.41950054168700746,-1.4843549571285912,0.6453538737545763,-0.9519277494077976,0.11292666603378265,-0.7204377443261798,42.30752301654354,4.108055798362287,0.5324272077207911,3,-0.2849998474121129,0.34500026702880504,1.552500724792477,1.6750001907348597,0.9000015258789027,0,0.047883748117115044,8.142888283378849,23.649999618530273,2.3333227370262843,23.6200008392334,1.562501490117575,23.43000030517578,0.047883748117115044
2937,2007-03-13,23.229999542236328,23.46999931335449,23.190000534057614,23.309999465942386,18876606.0,-0.006840523795948572,-2.5000298027059302,0.31999969482423296,37.676027014538846,32.125019114771334,0.05196733695263944,0.6327519849282837,1.2583847707159066,1.2944328941323882,31.127915694175496,0.279998779296875,-0.6626842350619704,-0.5065003395080581,-1.515935318897565,0.5029346398814489,-1.0112178292028098,-0.001782849813306342,-0.49921156358994523,11.538348677695124,-28.26959400544385,0.5047174896947533,3,-0.149999618530277,0.49499988555908203,1.7150006294250488,1.8350000381469727,1.2200012207031214,1,0.053379242167595375,1.6399993896484375,23.38999938964844,8.142888283378849,23.649999618530273,2.3333227370262843,23.6200008392334,0.053379242167595375
2938,2007-03-14,22.76000022888184,23.10000038146973,22.709999084472656,23.0,31707587.0,-0.020232428868538932,-1.294111377265685,2.9999999999998224,30.86417718113539,32.5458262298796,0.514983466153911,1.013748642227906,1.6756877233044598,1.7577556785482464,33.366777931035195,0.5200004577636719,-0.7299737727013778,-0.8869997024536111,-1.9100622556832327,0.13606285077601044,-1.398530979068422,-0.37546842583880036,0.9300003051757741,5.102150045835069,-34.94973296769841,0.5115312766148107,3,0.3800001144409144,0.9199991226196254,2.1849999427795375,2.3049993515014613,1.7299995422363246,2,0.08479790359257788,-2.5000298027059302,23.229999542236328,1.6399993896484375,23.38999938964844,8.142888283378849,23.649999618530273,0.08479790359257788
2939,2007-03-15,23.07999992370605,23.07999992370605,22.70000076293945,23.06999969482422,29639053.0,0.014059740404489984,74.99809269507594,-0.04166766007834613,39.879139629051814,33.832863438529664,0.2038828496165941,0.6075477224952941,1.3146502473655843,1.442612395970766,35.48537336311494,0.37999916076660156,-0.7188750099974968,-0.49250001907348917,-1.4472858778428304,0.462285839695852,-0.9698929484581598,-0.015107089688818576,0.5904005813598623,39.999959845243424,-4.2927603701885175,0.47739292938467126,3,0.06000041961670277,0.5799999237060582,1.8450002670288121,1.9849996566772496,1.3199996948242223,3,0.07105716616419722,-1.294111377265685,22.76000022888184,-2.5000298027059302,23.229999542236328,1.6399993896484375,23.38999938964844,0.07105716616419722
2940,2007-03-16,23.059999465942386,23.11000061035156,22.8799991607666,23.10000038146973,33520033.0,-0.0008665709631620055,6.666539513003159,-4.000000000001421,29.96514266916101,34.58363881920377,0.23617863223088875,0.5527119444770072,1.3018833719447436,1.4677216178349006,37.46426547797375,0.23000144958495738,-0.6509931970765273,-0.44700040817260245,-1.3497470999871908,0.4557462836419859,-0.8983737540798984,0.004372937734693494,0.5715850494384682,38.297790313090175,-3.1404203249262395,0.45137334590729467,3,0.13500118255614524,0.600000381469723,1.7200007438659632,2.0050001144409144,1.5400009155273438,4,0.07415442460641897,74.99809269507594,23.07999992370605,-1.294111377265685,22.76000022888184,-2.5000298027059302,23.229999542236328,0.07415442460641897
2941,2007-03-19,23.239999771118164,23.239999771118164,22.84000015258789,23.09000015258789,22226294.0,0.007805737612510466,4.333341810459927,-3.749904634751097,42.105267222140654,36.01815833640546,0.08380303406866574,0.2890847321410952,1.0963345970657734,1.2899368477545963,39.368343275364595,0.39999961853027344,-0.5762065559879872,-0.20450010299682475,-0.9855783466692429,0.5765781406755934,-0.5950392248330338,0.18603901883938434,0.3543213941650336,70.12987334685864,23.347497730175505,0.3905391218362097,3,-0.04499912261963246,0.39999961853027344,1.4825005531311035,1.8249998092651367,1.2900009155273473,0,0.05851982029886793,6.666539513003159,23.059999465942386,74.99809269507594,23.07999992370605,-1.294111377265685,22.76000022888184,0.05851982029886793
2942,2007-03-20,23.07999992370605,23.15999984741211,22.899999618530273,23.149999618530273,20030639.0,-0.006884675085537473,4.777773068282965,-0.46666581895403103,48.3720983873571,37.89356020590636,0.232160616136472,0.3944893873956268,1.234525230694043,1.4512443315048067,40.278205938596244,0.3400001525878906,-0.5090257415589932,-0.31699991226196644,-1.0629107645481923,0.42891094002425945,-0.6899553384050812,0.05595551388114828,0.47854842548339604,70.37034420641743,17.454209661960952,0.37295542614311344,3,0.11500072479248047,0.5599994659423864,1.6250004768371618,1.9849996566772496,1.270000457763679,1,0.05242638630074126,4.333341810459927,23.239999771118164,6.666539513003159,23.059999465942386,74.99809269507594,23.07999992370605,0.05242638630074126
2943,2007-03-21,23.190000534057614,23.20000076293945,22.959999084472656,23.040000915527344,17303685.0,0.004766057656637068,1.8235478912588134,-2.1428610354221838,50.66668249060941,39.324858272153946,0.0944704370836007,0.23843184835193298,1.1109586716134352,1.3460783726994414,40.814255755155735,0.24000167846679332,-0.420259590320498,-0.16999931335449503,-0.8769867658829398,0.5369881391739497,-0.5234930396187174,0.18349441290972734,0.3342059116818348,90.74086501951444,34.51977429687493,0.3534937262642223,3,-0.015000343322750354,0.44999885559082387,1.4999995231628453,1.8749990463256871,1.2399997711181676,2,0.054333773172249744,4.777773068282965,23.07999992370605,4.333341810459927,23.239999771118164,6.666539513003159,23.059999465942386,0.054333773172249744
2944,2007-03-22,23.61000061035156,23.6299991607666,23.270000457763672,23.399999618530273,26369274.0,0.018111257724083174,1.8800115967681639,1.4000101725519212,58.867955219733865,41.87618468528561,-0.36553752514435445,-0.22375618659711094,0.6674862946065971,0.9335639853851845,41.50403184064,0.4399986267089879,-0.3520837411292419,0.26950073242187145,-0.38253957721623877,0.9215410420599817,-0.05651942239718366,0.5955208872409266,-0.9099998474121094,97.46853474396785,37.26481578926325,0.32602015481905566,3,-0.44000053405761363,-0.06500053405761363,1.0799994468689,1.4549989700317418,1.159999847412113,3,0.03727230571865281,1.8235478912588134,23.190000534057614,4.777773068282965,23.07999992370605,4.333341810459927,23.239999771118164,0.03727230571865281
2945,2007-03-23,24.04999923706055,24.06999969482422,23.5,23.51000022888184,29736159.0,0.018636112466514643,-1.0357151372099973,2.5714117037992823,65.14656462654781,44.83811716003065,-0.8301258455593086,-0.6747205217825076,0.21444707731206947,0.5052823353614606,41.3130938667326,0.5699996948242188,-0.28497664142203405,0.6944993972778342,-0.008979581443185225,1.3979783759988536,0.3427599079173227,1.0462388866383456,-1.3313985061645575,98.37394591811763,34.281555652631326,0.35173948936051025,3,-0.6649990081787145,-0.529999732971195,0.6400008201599086,1.0150003433227504,0.9099998474121058,4,0.014553030876208073,1.8800115967681639,23.61000061035156,1.8235478912588134,23.190000534057614,4.777773068282965,23.07999992370605,0.014553030876208073
2946,2007-03-26,23.809999465942386,24.209999084472656,23.709999084472656,24.06999969482422,26472420.0,-0.009979200778864494,-1.1739083562421997,-0.4814827896790991,58.01282325596753,47.09776118685607,-0.5858970846797398,-0.4914195548714382,0.42867721907317247,0.755403098981887,41.39968235455726,0.5,-0.2601782826595347,0.4744996070861838,-0.14434373936939693,1.0933429535417645,0.1650779338583952,0.7839212803139723,-1.0373427764892647,69.46566552662526,5.399828910751893,0.3094216732277895,3,-0.3549995422363317,-0.32499980926514027,0.8625006675720179,1.2550001144409144,1.3199996948242152,0,0.03317937560886364,-1.0357151372099973,24.04999923706055,1.8800115967681639,23.61000061035156,1.8235478912588134,23.190000534057614,0.03317937560886364
2947,2007-03-27,23.770000457763672,24.020000457763672,23.770000457763672,23.899999618530273,19279715.0,-0.001679924782691744,-2.846178675704623,0.4999963320250958,55.5921131058818,49.845309622939,-0.5154484371253076,-0.46419367108234155,0.44835803931817964,0.809385044877061,41.03820828823977,0.25,-0.23313395907192813,0.4275005340576179,-0.20830390109616914,1.063304969211405,0.10959831648072438,0.7454027516345114,-0.9111032246093771,64.80010986328125,3.422852894601334,0.31790221757689296,3,-0.3150005340576172,-0.30000114440918324,0.8799996376037598,1.294999122619629,1.2899990081787145,1,0.031973084318288825,-1.1739083562421997,23.809999465942386,-1.0357151372099973,24.04999923706055,1.8800115967681639,23.61000061035156,0.031973084318288825
2948,2007-03-28,24.0,24.20000076293945,23.899999618530273,23.95000076293945,32681769.0,0.009676042818973052,-2.9999745689435464,-0.38461199876757873,56.16882533804393,51.655274701715896,-0.6158160540539441,-0.6611455245495605,0.2112549049960748,0.5908560468397859,39.827960263251896,0.4300003051757777,-0.19226370429100115,0.6150000572204597,-0.07771383211545313,1.3077139465563725,0.2686431125525033,0.9613570018884161,-1.060036655766602,77.65963922650812,19.52177378644786,0.3463569446679566,3,-0.47500038146972656,-0.625,0.4724998474121094,0.9199991226196289,0.8500003814697301,2,0.014583349227905495,-2.846178675704623,23.770000457763672,-1.1739083562421997,23.809999465942386,-1.0357151372099973,24.04999923706055,0.014583349227905495
2949,2007-03-29,24.25,24.25,24.07999992370605,24.149999618530273,20034578.0,0.01041666666666674,2.39998855595193,2.0000381475545996,59.090922226929614,54.891472430356856,-0.7625929598437509,-0.8698986354660789,-0.04631386884666355,0.34910661718335234,37.74495931444029,0.25,-0.1256040257985731,0.810500049591063,0.026784933692333368,1.5942151654897927,0.4186424916416982,1.2023576075404279,-1.2338345113522458,100.0,44.76840458435437,0.39185755794936467,3,-0.7049999237060547,-0.875,0.1424999237060547,0.5899991989135742,0.610000610351559,3,0.007422692996939428,-2.9999745689435464,24.0,-2.846178675704623,23.770000457763672,-1.1739083562421997,23.809999465942386,0.007422692996939428
2950,2007-03-30,24.36000061035156,24.45000076293945,24.20000076293945,24.34000015258789,24755676.0,0.0045361076433632075,1.4999904632933043,0.20000381468267825,65.39685596055955,57.479426734625626,-0.7473920010002324,-0.9315758590380021,-0.17049824323270357,0.24664294095653005,35.722626737898764,0.25,0.02143798673000674,0.8595005989074664,-0.011154967632929669,1.7301561654478625,0.42417281563727016,1.2948283821776627,-1.2451283607956256,87.83784480403321,29.69204286327892,0.43532778327019744,3,-0.6850004196166957,-0.9000005722045898,0.022499084472659803,0.47999858856201527,0.09000015258789062,4,0.01683086359357011,2.39998855595193,24.25,-2.9999745689435464,24.0,-2.846178675704623,23.770000457763672,0.01683086359357011
2951,2007-04-02,24.15999984741211,24.28000068664551,24.01000022888184,24.20000076293945,18458245.0,-0.00821021173761638,1.6999942779758335,-2.0000000000001776,64.57681356645656,59.27995064341445,-0.45054480071556213,-0.6847748412229819,0.013991837203150226,0.450539418425727,33.2227461501103,0.35000038146971946,0.11496300723763042,0.6074998855590827,-0.2912449486215394,1.5062447197397049,0.1581274684687699,1.0568723026493956,-0.9116147465178237,57.35282567963319,-6.4122103762669695,0.4493724170903116,4,-0.4549999237060547,-0.6999998092651403,0.17749977111816406,0.6349992752075195,0.7299995422363317,0,0.033112551411967006,1.4999904632933043,24.36000061035156,2.39998855595193,24.25,-2.9999745689435464,24.0,0.033112551411967006
2952,2007-04-03,24.20000076293945,24.26000022888184,24.04999923706055,24.239999771118164,20170612.0,0.0016556670438732102,4.250029802350343,0.999952317375726,76.08696403335097,62.10442637038573,-0.3519805966878664,-0.690060111994562,-0.04556570754410316,0.41295000521373026,31.73754050394556,0.21000099182128906,0.2502039942979195,0.6030007362365701,-0.33256793372873616,1.5385694062018764,0.13521640125391698,1.0707850712192233,-0.8314540958406482,54.545549124528506,-15.952568414321817,0.4677843349826525,4,-0.3400001525878871,-0.7400007247924805,0.13749885559082387,0.5949983596801793,0.7799987792968786,1,0.0384296846490757,1.6999942779758335,24.15999984741211,1.4999904632933043,24.36000061035156,2.39998855595193,24.25,0.0384296846490757
2953,2007-04-04,24.149999618530273,24.290000915527344,24.020000457763672,24.20000076293945,21884297.0,-0.002066162926976034,1.347815270302769,1.250059606122541,71.48592316377619,63.506422808612655,-0.16928500101506216,-0.6148778311363756,-0.02287535926709694,0.4572724805511825,30.141961258936178,0.2700004577636719,0.3329638691738239,0.5169996261596665,-0.4465050716747534,1.4805043239940865,0.03524727724245835,0.9987519750768747,-0.6733075418474073,31.81800448226355,-40.78072709398815,0.48175234891720947,4,-0.17499923706054688,-0.6899995803833043,0.07500076293945312,0.5799999237060547,1.149999618530277,2,0.03768115369715663,4.250029802350343,24.20000076293945,1.6999942779758335,24.15999984741211,1.4999904632933043,24.36000061035156,0.03768115369715663
2954,2007-04-05,24.270000457763672,24.270000457763672,24.11000061035156,24.170000076293945,11141124.0,0.004968978928733492,2.199984741269216,-1.9999618539005808,73.35907392774317,64.41892384207881,-0.2076566875060024,-0.7206327307547369,-0.1667766326217297,0.33382981081037144,28.855221452533275,0.15999984741211293,0.41953780258826256,0.604500484466552,-0.4001305635759351,1.6091315325090392,0.10218496044530667,1.1068160084877974,-0.6959775124551477,59.090889386918356,-17.109452606393496,0.5023155240212438,4,-0.1900005340576172,-0.8100004196167028,-0.2975001335144043,0.2199993133544922,1.1199989318847692,3,0.023897812639740668,1.347815270302769,24.149999618530273,4.250029802350343,24.20000076293945,1.6999942779758335,24.15999984741211,0.023897812639740668
2955,2007-04-10,24.440000534057614,24.46999931335449,24.15999984741211,24.25,17045255.0,0.00700453535589296,1.4800146485493015,1.8999980926586075,73.25581223422813,66.11258928410776,-0.35371408202465204,-0.8731818116334615,-0.35597069806669523,0.159265788082525,27.437069431664117,0.30999946594237926,0.5056172576143361,0.7350005149841259,-0.32751909356070996,1.7975201235289617,0.20374071071170974,1.266260319256542,-0.7783798069859955,93.4785132602457,15.82827443770347,0.5312598042724177,4,-0.3200006484985316,-0.9100008010864222,-0.8000006675720179,-0.26500129699706676,1.2299995422363317,1,0.01718494546301952,2.199984741269216,24.270000457763672,1.347815270302769,24.149999618530273,4.250029802350343,24.20000076293945,0.01718494546301952
2956,2007-04-11,24.51000022888184,24.690000534057614,24.45000076293945,24.46999931335449,23895676.0,0.0028641445701558244,-5.000143054694045,0.21053054258900886,78.71484620958775,68.6817818511862,-0.3508746864840653,-0.9011753756676804,-0.44345723307949925,0.0828274664737485,26.10253169441145,0.25,0.5425069876734234,0.7490001678466847,-0.3606306347021935,1.8586309703955628,0.1941847665722456,1.3038155691211237,-0.7513740714562758,73.13428586882658,-5.212221622172748,0.5548154012744384,4,-0.21500015258789418,-0.8699998855590856,-0.8975005149841344,-0.3350009918212926,1.5699996948242116,2,-0.0024479586039206636,1.4800146485493015,24.440000534057614,2.199984741269216,24.270000457763672,1.347815270302769,24.149999618530273,-0.0024479586039206636
2957,2007-04-12,24.46999931335449,24.56999969482422,24.3799991607666,24.489999771118164,15854671.0,-0.0016320242820812014,1.1111134658585173,-0.5,76.44623409296182,70.9348272683993,-0.22477416233213177,-0.8047748594370674,-0.4214461260478046,0.11401603924472425,24.4194253652539,0.1900005340576172,0.5200645051997626,0.6469992637634228,-0.4761936359687091,1.7701921634955546,0.08540281389735682,1.2085957136294887,-0.5809807432004384,67.16400064906765,-9.217530468293859,0.5615964498660655,4,-0.11999893188476207,-0.774998664855957,-0.9149994850158656,-0.3350000381469691,1.8900012969970703,3,0.01716387773107697,-5.000143054694045,24.51000022888184,1.4800146485493015,24.440000534057614,2.199984741269216,24.270000457763672,0.01716387773107697
2958,2007-04-13,24.690000534057614,24.709999084472656,24.559999465942386,24.559999465942386,19868488.0,0.00899065087358042,-1.3076674785058962,-6.499904634749587,74.32428833228364,72.62742350232753,-0.37616337890180773,-0.9199373435204095,-0.6549949880823966,-0.10706116395333609,22.100377124873145,0.23999977111816762,0.5501857461519926,0.7705004692077608,-0.29847809292081706,1.8394790313363387,0.23601118814347188,1.3049897502720498,-0.6888444889570629,96.66689978764741,22.004579094349864,0.5344892810642893,4,-0.33000087738036754,-0.985000610351559,-1.1350007057189906,-0.5550012588500941,1.689998626708988,4,0.011745605585495422,1.1111134658585173,24.46999931335449,-5.000143054694045,24.51000022888184,1.4800146485493015,24.440000534057614,0.011745605585495422
2959,2007-04-16,24.71999931335449,24.739999771118164,24.54999923706055,24.71999931335449,19221023.0,0.001215017361198223,8.499809269500329,0.0,68.50825585402151,72.97313460160109,-0.37155450503721,-0.8651273579988477,-0.703307819157807,-0.13988844868573125,19.668991320749278,0.19000053405761363,0.5996078569994836,0.7184992790222147,-0.33075666786321634,1.7677552259076457,0.19387130557949916,1.2431272524649302,-0.6054283819544004,96.55164475955833,23.860559275170942,0.5246279734427148,4,-0.34499931335448863,-0.99999904632568,-1.1699995994567836,-0.5850000381469691,1.8800010681152415,0,0.02346278073692054,-1.3076674785058962,24.690000534057614,1.1111134658585173,24.46999931335449,-5.000143054694045,24.51000022888184,0.02346278073692054
2960,2007-04-17,24.770000457763672,24.85000038146973,24.6299991607666,24.71999931335449,15349397.0,0.0020227000727370825,1.0952398252513231,100.0,79.62957512165181,74.64566366328944,-0.3992683662083252,-0.8226275099192151,-0.7646495983483703,-0.1919770648902599,17.319840378082834,0.22000122070312855,0.6361304160498165,0.6830003738403327,-0.32093085789848885,1.6869316055791543,0.18103475797092372,1.1849659897097418,-0.5428523352143309,82.97878384520423,9.471584029588982,0.5019656158694107,4,-0.33500003814697266,-0.994999885559082,-1.2200007438659668,-0.6350011825561523,1.4399986267089844,1,0.02503023497887913,8.499809269500329,24.71999931335449,-1.3076674785058962,24.690000534057614,1.1111134658585173,24.46999931335449,0.02503023497887913
2961,2007-04-18,24.60000038146973,24.770000457763672,24.5,24.770000457763672,19327003.0,-0.006863143849505149,2.176474548126872,-3.3999237078005646,73.71420599515878,74.38202388126808,-0.17912773759488232,-0.5749958269028461,-0.617226031941172,-0.024435494400709246,15.19024109689714,0.2700004577636719,0.6393710988330419,0.44500026702881357,-0.4998695154971742,1.3898700495548013,-0.02743462423418208,0.9174351582918092,-0.24828180713631198,46.80864878904008,-26.651552528695575,0.4724348912629945,4,-0.1649999618530309,-0.8249998092651403,-1.1025009155273473,-0.4650011062622106,1.6999988555908203,2,0.043495921879342925,1.0952398252513231,24.770000457763672,8.499809269500329,24.71999931335449,-1.3076674785058962,24.690000534057614,0.043495921879342925
2962,2007-04-19,24.290000915527344,24.43000030517578,24.190000534057614,24.38999938964844,19873268.0,-0.012601604111189268,1.6666596024244873,0.5882260543706646,57.92349783730261,72.87508773388213,0.16201883081322066,-0.17886890260950494,-0.3306469710835245,0.2812778747293905,12.574345715985674,0.4099998474121165,0.6040593305432367,0.07450075149536062,-0.7241948283985096,0.8731963313892308,-0.3248470384515727,0.47384854144229394,0.5599994659423864,15.151576452909083,-55.39069841670863,0.3993477899469349,4,0.18999958038330078,-0.5150003433227539,-0.8700013160705566,-0.15500164031982422,2.0099983215332067,3,0.07369283411736949,2.176474548126872,24.60000038146973,1.0952398252513231,24.770000457763672,8.499809269500329,24.71999931335449,0.07369283411736949
2963,2007-04-20,24.45000076293945,24.46999931335449,24.270000457763672,24.46999931335449,20745268.0,0.006587066339294623,19.001335240819863,0.19998855573357038,55.747130216691566,70.91820509932086,0.054813626585669795,-0.25258276241308053,-0.511401404522605,0.11931585433228165,10.024440855114761,0.19999885559081676,0.5899733706915278,0.17150058746337393,-0.4698886121151524,0.8128897870419003,-0.14919401232588925,0.4921951872526371,0.38679962158203907,39.393983180648654,-26.289309423710286,0.3206945997892627,4,0.054999351501468396,-0.6750001907348597,-1.0475010871887172,-0.31500148773193004,1.6499996185302805,4,0.07811860072852128,1.6666596024244873,24.290000915527344,2.176474548126872,24.60000038146973,1.0952398252513231,24.770000457763672,0.07811860072852128
2964,2007-04-23,24.489999771118164,24.56999969482422,24.38999938964844,24.46999931335449,14872773.0,0.0016359512037047441,-1.0000000000000395,-1.000095374344479,53.89218137358486,68.76669055924937,0.055097425612288475,-0.23534015278063336,-0.5676047705960627,0.08012208644131391,9.04940432161507,0.1800003051757777,0.5428922885380132,0.1674996376037612,-0.39691454114752744,0.7319138163550498,-0.1147074517718849,0.4497067269794073,0.3338646163940453,45.45444036644227,-16.706581693323827,0.2822070893756448,4,0.030000686645507812,-0.7149991989135742,-1.0799999237060547,-0.35500049591064453,1.6000003814697266,0,0.07717433267914409,19.001335240819863,24.45000076293945,1.6666596024244873,24.290000915527344,2.176474548126872,24.60000038146973,0.07717433267914409
2965,2007-04-24,24.399999618530273,24.6299991607666,24.29999923706055,24.45000076293945,21727672.0,-0.003674975640221567,-1.6399792482052453,-2.4999999999993783,57.69228417967672,66.4308503337037,0.155141526922435,-0.12413908469636326,-0.4955112708856575,0.1697736072114182,9.21974521535819,0.32999992370605113,0.5208539282893376,0.05999946594238281,-0.4903689088455252,0.6103678407302908,-0.2151847214515712,0.3351836533363368,0.41118749191284465,36.20674346486407,-25.465214322856333,0.2751841873939535,4,0.12000083923339844,-0.5549993515014648,-0.9999995231628418,-0.2650003433227539,1.880001068115238,1,0.09016396710386387,-1.0000000000000395,24.489999771118164,19.001335240819863,24.45000076293945,1.6666596024244873,24.290000915527344,0.09016396710386387
2966,2007-04-25,24.60000038146973,24.61000061035156,24.40999984741211,24.43000030517578,0.0,0.008196752707634092,1.105265271294525,-3.39992370780119,61.62787474065107,64.78436596122474,-0.03436387283253595,-0.276074868774419,-0.7063057942983058,-0.03548383535961719,9.76435935517851,0.2100009918212855,0.4868837364994185,0.2205001831054716,-0.2809282442139214,0.7219286104248646,-0.030214030554226667,0.47121439676516985,0.1987629974456766,93.18207433481095,29.344261038831952,0.25071421365969687,4,-0.07999992370605824,-0.7550001144409215,-1.1725001335144078,-0.6900005340576207,1.729999542236321,2,0.0654471007332047,-1.6399792482052453,24.399999618530273,-1.0000000000000395,24.489999771118164,19.001335240819863,24.45000076293945,0.0654471007332047
2967,2007-04-26,24.53000068664551,24.770000457763672,24.5,24.770000457763672,18621080.0,-0.00284551600563987,1.2500059604701619,-1.4117627259365135,60.919560389449515,63.29495174535428,0.05033538592280351,-0.15412033939312408,-0.6545834152910999,0.031832534957281666,10.506462208489214,0.2700004577636719,0.4387838789887759,0.11250047683716247,-0.3021205086105496,0.5271214622848746,-0.09481001588669358,0.3198109695610185,0.2565874353727402,52.0000457763679,-15.23173870188917,0.20731049272385618,4,-0.01000022888183949,-0.6550006866455114,-1.112500667572025,-0.735000610351566,1.590000152587887,3,0.07215648189437895,1.105265271294525,24.60000038146973,-1.6399792482052453,24.399999618530273,-1.0000000000000395,24.489999771118164,0.07215648189437895
2968,2007-04-27,24.35000038146973,24.5,24.20000076293945,24.43000030517578,17593678.0,-0.007337965761810006,1.7272743035988636,0.3333333333333235,52.22221869009745,61.48539206047383,0.19783970348403557,0.056333820996872674,-0.49081553309713044,0.21094964217983048,10.753529280975126,0.3299999237060618,0.36469528150721686,-0.08499984741210653,-0.4522656928326043,0.28226599800839125,-0.2686327701223554,0.09863307529814236,0.42465598878930777,26.31573663851482,-40.21307791393109,0.18363292271024914,4,0.17000007629394176,-0.4450006484985387,-0.9325003623962438,-0.5550003051757848,2.069999694824215,4,0.08008208727071575,1.2500059604701619,24.53000068664551,1.105265271294525,24.60000038146973,-1.6399792482052453,24.399999618530273,0.08008208727071575
2969,2007-04-30,24.43000030517578,24.559999465942386,24.31999969482422,24.31999969482422,13062796.0,0.0032854177598671264,-3.363607990012549,-1.3750089407053039,49.707595816328116,58.160727693215634,0.08088310685844036,-0.010002329124930043,-0.5870977242594115,0.1310017751995538,10.95108138118358,0.23999977111816762,0.3021349268848077,-0.01399993896484375,-0.3708516300566487,0.3428517521269612,-0.1924257845107462,0.1644259065810587,0.3400001525878906,40.35081848723786,-21.828474852923485,0.1784258455459031,4,0.05000019073486328,-0.36999988555908203,-1.0225005149841309,-0.6350002288818359,1.75,0,0.0683585777909359,1.7272743035988636,24.35000038146973,1.2500059604701619,24.53000068664551,1.105265271294525,24.60000038146973,0.0683585777909359
2970,2007-05-02,24.770000457763672,24.82999992370605,24.40999984741211,24.489999771118164,21915043.0,0.013917320848983339,1.1000023841880844,2.5454466638923567,56.56565753869349,56.25533342027504,-0.2895682396387187,-0.33488092741521314,-0.9333174705816596,-0.21112017019412832,10.93507237537851,0.42000007629394176,0.2410986129934365,0.3055002212524407,-0.07720347665945937,0.6882039191643408,0.11414837229649066,0.49685207020839073,-0.5799999237060582,90.47626256051356,28.456540293174385,0.19135184895594956,5,-0.2600002288818395,-0.5950002670288086,-1.4125003814697266,-0.9750003814697266,1.5399990081787145,2,0.053290257183281176,-3.363607990012549,24.43000030517578,1.7272743035988636,24.35000038146973,1.2500059604701619,24.53000068664551,0.053290257183281176
2971,2007-05-03,24.959999084472656,25.10000038146973,24.76000022888184,24.899999618530273,27996321.0,0.00767051365352045,-1.0000112197557878,0.21428328144903644,61.50234657702429,56.65298328024412,-0.4728567367271239,-0.48683278811859765,-1.1313246410301758,-0.40359434364454927,11.703501701724463,0.3400001525878906,0.20547113487841528,0.4554988861083977,0.04089857019638288,0.8700992020204126,0.24819872815239208,0.6627990440644034,-0.7571985626220723,84.44429374029079,22.122071742528718,0.20730015795600715,5,-0.3099985122680664,-0.5549993515014648,-1.5074992179870605,-1.164999008178711,1.25,3,0.052884681514031584,1.1000023841880844,24.770000457763672,-3.363607990012549,24.43000030517578,1.7272743035988636,24.35000038146973,0.052884681514031584
2972,2007-05-04,25.1299991607666,25.149999618530273,24.93000030517578,24.959999084472656,20655099.0,0.006810900742368231,1.095221660112079,2.833359824522364,60.5769001520379,57.18962438417149,-0.5712449682311416,-0.6151251433712162,-1.2926935499567378,-0.5739888612312711,12.554332223438442,0.2199993133544922,0.1502016774533601,0.5789990425109863,0.10398592378299654,1.0540121612389761,0.3414924831469932,0.8165056018749794,-0.8913106445312522,97.89468612030767,38.267911607393984,0.23750655936399453,5,-0.4549989700317383,-0.6699991226196289,-1.6599993705749512,-1.3349990844726562,1.1400012969970703,4,0.04775172316013898,-1.0000112197557878,24.959999084472656,1.1000023841880844,24.770000457763672,-3.363607990012549,24.43000030517578,0.04775172316013898
2973,2007-05-07,25.059999465942386,25.09000015258789,24.84000015258789,25.06999969482422,10499025.0,-0.0027855032694747983,8.999771123402633,-0.0588248493756032,58.018875563433035,57.64814596082128,-0.453285125290968,-0.4990410989247529,-1.2114743299534432,-0.5035172558217482,13.256250412253316,0.28999900817871094,0.11247234821012952,0.4634993553161664,-0.023954156233219948,0.9509528668655527,0.219772599541475,0.7072261110908578,-0.76663228356934,89.15660712521213,32.78778966777091,0.2437267557746931,5,-0.3849992752075231,-0.5349998474121129,-1.597499847412113,-1.264999389648441,1.239999771118164,0,0.04229853934081684,1.095221660112079,25.1299991607666,-1.0000112197557878,24.959999084472656,1.1000023841880844,24.770000457763672,0.04229853934081684
2974,2007-05-08,24.85000038146973,25.03000068664551,24.56999969482422,25.01000022888184,41542405.0,-0.008379851913327241,3.599992370634608,15.99961853901007,51.754386698734784,56.98837957404995,-0.20880807447044702,-0.25651353023161505,-0.9947212503447425,-0.29697702076691,13.68134174975718,0.4899997711181676,0.1276076244124198,0.2245002746582081,-0.25000606528105607,0.6990066145974723,-0.012752895311422208,0.4617534446278384,-0.5052352529272497,59.45955002023384,6.189994138691873,0.23725316996963186,5,-0.17500019073486683,-0.2700004577636754,-1.4000005722045934,-1.0550003051757848,1.5699996948242152,1,0.06317906119610939,8.999771123402633,25.059999465942386,1.095221660112079,25.1299991607666,-1.0000112197557878,24.959999084472656,0.06317906119610939
2975,2007-05-09,24.86000061035156,24.989999771118164,24.809999465942386,24.899999618530273,16709424.0,0.00040242369128029587,-1.5714091088678064,0.24999403952986032,56.13208947636894,56.377736766907496,-0.16393461138067877,-0.246050201845339,-0.9896525475337228,-0.3113711139967812,13.576471918624,0.1800003051757777,0.13930444385356822,0.21350049972533824,-0.2636075996921683,0.6906085991428448,-0.025053549983415024,0.4520545494340915,-0.46692141240981044,50.00016442662729,-3.9178373403015883,0.2385540497087526,5,-0.18500041961669567,-0.28000068664550426,-1.4000005722045863,-1.0650005340576136,2.239999771118171,2,0.05309733155334606,3.599992370634608,24.85000038146973,8.999771123402633,25.059999465942386,1.095221660112079,25.1299991607666,0.05309733155334606
2976,2007-05-10,24.45000076293945,24.920000076293945,24.45000076293945,24.85000038146973,21383618.0,-0.016492350657521193,-1.3499988079059437,10.000238424490252,53.60360437762792,55.56485276559398,0.24870407342662304,0.16782883452119535,-0.5838667279397605,0.08877239624768052,12.908873096001638,0.46999931335449574,0.14398428530701324,-0.1934993743896527,-0.6749560319231698,0.2879572831438644,-0.434227703156413,0.04722895437710761,-0.011506339762387796,0.0,-56.39183035235141,0.24072832876675876,5,0.2249994277954137,0.12999916076660512,-0.8825006484985316,-0.6550006866455043,2.679998397827152,3,0.0760735642111825,-1.5714091088678064,24.86000061035156,3.599992370634608,24.85000038146973,8.999771123402633,25.059999465942386,0.0760735642111825
2977,2007-05-11,24.88999938964844,24.899999618530273,24.45000076293945,24.459999084472656,28693087.0,0.017995853291584707,-1.0000084771625084,-1.0750017881410383,58.79998596189278,56.29571579579347,-0.1507069298862831,-0.252011893975169,-1.0043554523292322,-0.3629351980254434,12.44952288388401,0.44999885559082387,0.16117190461354625,0.22549924850464365,-0.2607088030028102,0.7117073000120975,-0.01760477724908327,0.46860327425837056,0.2600002288818324,68.74985098824669,9.786229165687267,0.2431040257537272,5,-0.15499973297119496,-0.3049993515014684,-1.3074994087219274,-1.0949993133544957,1.710000991821289,4,0.05303333576509428,-1.3499988079059437,24.45000076293945,-1.5714091088678064,24.86000061035156,3.599992370634608,24.85000038146973,0.05303333576509428
2978,2007-05-14,24.979999542236328,25.040000915527344,24.84000015258789,24.96999931335449,15551427.0,0.003615916223176585,2.0768643906160595,0.02325632973156003,59.60784871044401,57.395743895139674,-0.1586248370158394,-0.33642054478857375,-1.0579234536689945,-0.4696686764340612,11.469242851262477,0.20000076293945312,0.1578446659875823,0.30099945068359446,-0.20529283232868423,0.8072917336958731,0.04785330917745512,0.5541455921897338,0.15600009918212976,89.8302783435167,27.95335579642679,0.2531461415061396,5,-0.19999980926513672,-0.39499950408935547,-1.3199992179870605,-1.1849994659423828,2.0699996948242223,0,0.051641350647192885,-1.0000084771625084,24.88999938964844,-1.3499988079059437,24.45000076293945,-1.5714091088678064,24.86000061035156,0.051641350647192885
2979,2007-05-15,25.29999923706055,25.38999938964844,24.90999984741211,24.920000076293945,30126760.0,0.012810236216504567,-1.4000000000000177,37.999046347497824,66.18706171240315,58.46478880332965,-0.3824564246500053,-0.6437453311811687,-1.3373438073859454,-0.8023157282758184,10.638348475985376,0.4799995422363317,0.1710426427597156,0.5919991493225147,0.014396951996971552,1.169601346648058,0.30319805065974137,0.8808002479852881,-0.8499984741211009,90.42550169429629,24.256296338001874,0.2888010986627723,5,-0.3799991607666051,-0.5499992370605504,-1.5824990272522008,-1.5049991607666051,1.6700000762939382,1,0.03952569289152996,2.0768643906160595,24.979999542236328,-1.0000084771625084,24.88999938964844,-1.3499988079059437,24.45000076293945,0.03952569289152996
2980,2007-05-16,25.38999938964844,25.45000076293945,25.190000534057614,25.270000457763672,19491626.0,0.003557318391379738,1.166653421282747,0.3157873602738621,64.79400963105257,58.830529142666116,-0.41936126247172467,-0.72192881131852,-1.384237377943105,-0.9039295892836456,9.547799024327471,0.26000022888183594,0.22352185862051144,0.6509993553161664,-0.002215284242243598,1.3042139948745763,0.32439203553696316,0.9776066750953696,-0.9211986541748125,93.99986267089915,29.95679729721401,0.32660731977920454,5,-0.4399986267089915,-0.5849990844726598,-1.6199994087219274,-1.5949993133544957,1.360000610351559,2,0.040567180441344775,-1.4000000000000177,25.29999923706055,2.0768643906160595,24.979999542236328,-1.0000084771625084,24.88999938964844,0.040567180441344775
2981,2007-05-17,25.670000076293945,25.670000076293945,25.3799991607666,25.45000076293945,20332187.0,0.011027991074299193,1.6363801877877289,1.833343929808921,69.79167494509745,59.85439300856162,-0.6571648293716486,-0.9672490249289432,-1.6163443740842887,-1.1959497699243506,9.08202302204736,0.29000091552734375,0.28961642858098813,0.877500057220459,0.10740509484321237,1.6475950195977056,0.4924525760318339,1.262547538409084,-1.1619513397216856,100.0,33.011158233222034,0.38504748118862353,5,-0.6099996566772461,-0.7399997711181641,-1.8450002670288086,-1.875,0.9099998474121058,3,0.055707062755187886,1.166653421282747,25.38999938964844,-1.4000000000000177,25.29999923706055,2.0768643906160595,24.979999542236328,0.055707062755187886
2982,2007-05-18,26.07999992370605,26.07999992370605,25.71999931335449,25.75,36976318.0,0.015971945702903945,1.1818223853423584,1.5000043348967458,77.81352612089046,62.05379862605689,-1.0261456922556143,-1.3030804062767238,-1.9788239935330516,-1.6142699606760011,9.948318036643155,0.4099998474121058,0.33025035922383594,1.1979999542236293,0.27326209372652244,2.122737814720736,0.7356310239750776,1.660368884472181,-1.502234106750489,100.0,26.71515653096168,0.4623689302485534,5,-0.8149995803833008,-0.9449996948242188,-2.1124997138977015,-2.324999809265133,0.4899997711181676,4,0.04026070706028362,1.6363801877877289,25.670000076293945,1.166653421282747,25.38999938964844,-1.4000000000000177,25.29999923706055,0.04026070706028362
2983,2007-05-21,26.36000061035156,26.56999969482422,26.07999992370605,26.07999992370605,26968804.0,0.010736222678858098,-2.4999897820859784,0.8484871253937611,79.15410466338446,65.09821173324019,-1.2318955320355762,-1.5100741902560806,-2.2109396332010505,-1.8949797669823631,11.027334021678936,0.4899997711181676,0.3545332796877858,1.3825006484985316,0.2701420226261888,2.4948592743708744,0.826321335562362,1.9386799614347012,-1.6620560648559568,87.34945157976718,9.48977137308556,0.556179312936171,5,-0.850000381469723,-0.980000495910641,-2.337500095367428,-2.625000953674313,0.0,0,0.00910469520338042,1.1818223853423584,26.07999992370605,1.6363801877877289,25.670000076293945,1.166653421282747,25.38999938964844,0.00910469520338042
2984,2007-05-22,26.3799991607666,26.54999923706055,26.309999465942386,26.440000534057614,29449078.0,0.000758670332017708,-1.399988555951944,-0.2142900933917217,76.92309164407939,67.40832308520801,-1.1309741374460849,-1.455861538099235,-2.1879586880244943,-1.922284549267662,11.880861980086618,0.23999977111816406,0.3740421106259255,1.3079992294311538,0.05747379738116365,2.558524661481144,0.6827365134061587,1.9332619454561488,-1.4948491003381363,86.23183698517109,9.55629892200669,0.625262716024995,5,-0.8699989318847656,-0.9999990463256836,-2.347499370574951,-2.6449995040893555,-0.25,1,0.02539803250981154,-2.4999897820859784,26.36000061035156,1.1818223853423584,26.07999992370605,1.6363801877877289,25.670000076293945,0.02539803250981154
2985,2007-05-23,26.60000038146973,26.60000038146973,26.20000076293945,26.29999923706055,28004663.0,0.008339697790071376,1.6666539510576681,-4.999904634751393,77.15235238725015,70.02485064183271,-1.2049091570847636,-1.5837954765595121,-2.362504933916277,-2.1479078543587597,12.957552617010847,0.39999961853028054,0.4152756635929151,1.4180004119873075,0.036215402864620216,2.799785421109995,0.7271079074259639,2.108892916548651,-1.5463653576016902,100.0,23.3030536880363,0.6908925045613434,5,-1.0749998092651403,-1.2049999237060582,-2.552500247955326,-2.865000724792484,-0.05000114440917969,2,0.01390973408190277,-1.399988555951944,26.3799991607666,-2.4999897820859784,26.36000061035156,1.1818223853423584,26.07999992370605,0.01390973408190277
2986,2007-05-24,26.209999084472656,26.54999923706055,26.209999084472656,26.45000076293945,27741706.0,-0.014661702684363842,-1.8333147897957858,-0.8000025431217973,66.66666666666666,70.89892627569647,-0.6023399482455218,-1.1246543131230204,-1.9222614612757596,-1.7640971606718878,14.092428953841427,0.39000129699707387,0.4861279238385059,0.9474991798400865,-0.4784092451454285,2.3734076048256014,0.234544967347329,1.660453392332844,-0.970800217692414,55.681724587861424,-17.576497761556723,0.7129542124927583,5,-0.48999881744384766,-0.8149986267089844,-2.1049985885620117,-2.47499942779541,0.6900005340576172,3,0.020602858999993368,1.6666539510576681,26.60000038146973,-1.399988555951944,26.3799991607666,-2.4999897820859784,26.36000061035156,0.020602858999993368
2987,2007-05-25,26.29999923706055,26.459999084472656,26.0,26.040000915527344,18804109.0,0.003433809833332413,-1.7058757531218796,-1.0833187634109822,69.01840006225207,71.94454309256403,-0.5266845753330003,-1.1333595331914808,-1.954779681303524,-1.863659530339536,14.55643560991327,0.45999908447265625,0.5558590006329318,0.9489994049072301,-0.5049227308581479,2.402921540672608,0.2220383370245429,1.6759604727899173,-0.8975041885175692,49.999841054381946,-20.369636740496347,0.7269610678826885,5,-0.5449991226196325,-0.9049987792968786,-2.194998741149906,-2.5649995803833043,1.0,4,0.010646414249736447,-1.8333147897957858,26.209999084472656,1.6666539510576681,26.60000038146973,-1.399988555951944,26.3799991607666,0.010646414249736447
2988,2007-05-28,26.29999923706055,26.45000076293945,25.76000022888184,26.28000068664551,28791990.0,0.0,3.3124817461690776,0.07691799815132604,73.77046412341099,72.7871433604538,-0.35732854556950855,-1.0327286023203222,-1.88096079503487,-1.8698060631805298,15.8030991146588,0.6900005340576101,0.6741632319705566,0.8514994621276877,-0.581160976837154,2.2841599010925293,0.1351692426452651,1.5678296816101103,-0.7538035485663599,64.28558453413018,-7.155598677053547,0.7163302194824214,5,-0.40499877929687855,-0.8999986648559606,-2.1724987030029332,-2.5649995803833043,1.1700000762939382,0,0.010266177399092857,-1.7058757531218796,26.29999923706055,-1.8333147897957858,26.209999084472656,1.6666539510576681,26.60000038146973,0.010266177399092857
2989,2007-05-29,26.10000038146973,26.36000061035156,25.979999542236328,26.209999084472656,46870337.0,-0.007604519444585844,-1.1714323082707794,-5.500333810204877,69.13580028881032,73.26956454464911,-0.035666265085421145,-0.7390964977311114,-1.618261196741333,-1.672708312228533,16.930829002320557,0.3800010681152308,0.7495286481748806,0.5680006027221722,-0.8082733557164445,1.944274561160789,-0.12013637649713615,1.2561375819414806,-0.42734812981847625,40.47620128882248,-32.2859592380446,0.6881369792193086,5,-0.11000061035156605,-0.6999998092651403,-1.9600000381469762,-2.37500095367432,1.1900005340576136,1,0.009961694447576441,3.3124817461690776,26.29999923706055,-1.7058757531218796,26.29999923706055,-1.8333147897957858,26.209999084472656,0.009961694447576441
2990,2007-05-30,26.09000015258789,26.09000015258789,25.79999923706055,25.920000076293945,44252487.0,-0.00038315052627124757,2.411773945629327,-1.5454734615318424,78.87322713968899,74.27862589960371,0.09395125395667492,-0.6589178076372164,-1.5437389020229872,-1.6610663341229497,17.149390415362557,0.3000011444091797,0.8247277871987073,0.4920003890991218,-0.856739298127188,1.8407400763254316,-0.1823694545140313,1.166370232712275,-0.32999992370605113,41.77219468500898,-38.53352166734363,0.6743698436131541,5,0.06999969482421875,-0.6899995803833008,-1.9424996376037598,-2.410000801086426,1.129999160766598,2,0.0015331164409648768,-1.1714323082707794,26.10000038146973,3.3124817461690776,26.29999923706055,-1.7058757531218796,26.29999923706055,0.0015331164409648768
2991,2007-05-31,26.28000068664551,26.399999618530273,26.20000076293945,26.25,22312799.0,0.007282504137462675,-2.0769253341548524,0.17647454812689317,76.83398053033072,74.16978750065263,-0.00047054204422636303,-0.7852150558507951,-1.6714820778488964,-1.8454295161151038,16.949307043902717,0.3099994659423828,0.8637289539059019,0.6160008430480985,-0.730470507501888,1.9624721935980851,-0.05723483222689296,1.28923651832309,-0.48000144958496094,74.28590112833517,-7.172499176790936,0.6732356752749932,5,-0.10000038146972656,-0.8800001144409215,-2.097500324249271,-2.620000839233402,1.4699993133544886,3,0.01027391717505699,2.411773945629327,26.09000015258789,-1.1714323082707794,26.10000038146973,3.3124817461690776,26.29999923706055,0.01027391717505699
2992,2007-06-01,26.32999992370605,26.520000457763672,26.239999771118164,26.32999992370605,37634955.0,0.0019025584381338057,-2.11111346585864,0.0,76.47058383541442,73.87161851976708,-0.012603295839980433,-0.7807322888099613,-1.6522012868574798,-1.886409659689626,16.707855285990288,0.2800006866455078,0.9114102688616477,0.6060000419616678,-0.7472088928288194,1.959208976752155,-0.07060442543357581,1.2826045093569114,-0.5300006866455007,74.99993725828696,-5.1764299631382755,0.6766044673952429,6,-0.14999961853026633,-0.9299993515014613,-2.147499561309811,-2.6700000762939418,2.0,4,0.021648298384954634,-2.0769253341548524,26.28000068664551,2.411773945629327,26.09000015258789,-1.1714323082707794,26.10000038146973,0.021648298384954634
2993,2007-06-04,26.1200008392334,26.38999938964844,26.03000068664551,26.29999923706055,31163419.0,-0.007975658377559758,-1.0000000000000395,-100.0,66.80330784209336,72.74719809732417,0.17854785906769877,-0.5135803581140053,-1.3774801689400569,-1.6648486156471627,16.557573143872144,0.3599987030029297,0.9171466990943848,0.3430008888244629,-0.983475929570627,1.6694777072195528,-0.32023752037308384,1.0062392980220096,-0.22400146484374517,44.444591616157055,-33.0128411027782,0.6632384091975456,6,0.059999465942386365,-0.7200002670288086,-1.9225006103515625,-2.460000991821289,2.0199985504150426,0,0.04517604746990456,-2.11111346585864,26.32999992370605,-2.0769253341548524,26.28000068664551,2.411773945629327,26.09000015258789,0.04517604746990456
2994,2007-06-05,26.420000076293945,26.5,26.18000030517578,26.26000022888184,69326817.0,0.011485422183062699,1.0,-0.8888959532059264,69.43397801726394,71.88960094510348,-0.12871644728745224,-0.7272129764401214,-1.6214768564074546,-1.958609262019536,17.38513771070997,0.37999916076660156,0.8646732031219528,0.5645001411437995,-0.7160173998076225,1.8450176820952215,-0.07575862933191146,1.2047589116195105,-0.4395205810546834,86.11108167676846,10.30224251032405,0.6402587704757103,6,-0.26500034332275035,-0.9600000381469727,-2.2074999809265137,-2.760000228881836,1.510000228881836,1,0.039742590235746666,-1.0000000000000395,26.1200008392334,-2.11111346585864,26.32999992370605,-2.0769253341548524,26.28000068664551,0.039742590235746666
2995,2007-06-06,26.18000030517578,26.61000061035156,26.170000076293945,26.45000076293945,73419915.0,-0.009084018562646068,-2.0344768619609868,-1.6875044703526367,59.77012418234259,71.12331844684527,0.05078117994377962,-0.40396308279497006,-1.3412933437606753,-1.7108290601264144,18.340086116032438,0.44000053405761363,0.7706731508513229,0.25850038528442454,-0.9393798648597453,1.4563806354285944,-0.3404397397876586,0.8574405103565077,-0.14999961853026988,25.862006596796018,-44.94996752183282,0.5989401250720843,6,0.005000114440917969,-0.6700000762939453,-1.9099998474121094,-2.520000457763672,2.0100002288818324,2,0.0423988005123177,1.0,26.420000076293945,-1.0000000000000395,26.1200008392334,-2.11111346585864,26.32999992370605,0.0423988005123177
2996,2007-06-07,26.309999465942386,26.57999992370605,26.21999931335449,26.399999618530273,112730965.0,0.004965590498519079,-1.6666666666665966,0.33333333333332454,54.935616696273016,69.55856473951427,-0.07100847944492017,-0.4084104979436347,-1.4210325660060619,-1.8370029953049425,19.36698601429599,0.3999996185302699,0.6940509286653302,0.29549961090088317,-0.6916279140147807,1.282627135816547,-0.1980641515569488,0.7890633733587151,-0.1987987899780279,48.275657953152155,-18.065791605529704,0.4935637624578319,6,-0.12499904632568715,-0.7799987792968821,-1.9674992561340368,-2.649999618530277,1.8999996185302699,3,0.03458760417650608,-2.0344768619609868,26.18000030517578,1.0,26.420000076293945,-1.0000000000000395,26.1200008392334,0.03458760417650608
2997,2007-06-08,26.209999084472656,26.729999542236328,26.149999618530273,26.32999992370605,153670726.0,-0.00380085076015213,-3.8333373069801078,1.3333403975755653,46.51158870777448,66.52980080444354,0.016631824526143646,-0.21549725284631904,-1.269608523259329,-1.7305266396697405,20.564101272479906,0.5799999237060547,0.5915589840061486,0.12949924468994212,-0.705913953666208,0.9649124430460922,-0.28820735448813295,0.5472058438680172,0.4000015258789027,25.714098871664824,-36.401479023240576,0.41770659917807473,6,0.05500030517578125,-0.6199989318847656,-1.6824989318847656,-2.424999237060547,2.0100002288818324,4,0.058756236906535086,-1.6666666666665966,26.309999465942386,-2.0344768619609868,26.18000030517578,1.0,26.420000076293945,0.058756236906535086
2998,2007-06-11,26.270000457763672,26.45000076293945,26.04999923706055,26.45000076293945,41032823.0,0.0022892550700837067,3.4444538634341657,1.4999920527696247,47.48861469912237,64.12455796114487,-0.053721801256362056,-0.18329753231441615,-1.2838434766708708,-1.7782085553659286,22.141929577035707,0.40000152587889914,0.5503952283665967,0.12500057220459126,-0.5330190592660884,0.7830202036752709,-0.20400924353074856,0.4540103879399311,0.45999908447265625,32.35310617195265,-25.60848498331506,0.3290098157353396,6,-0.005001068115234375,-0.6800003051757812,-1.702500343322754,-2.460000991821289,1.6800003051757777,0,0.07841642291763185,-3.8333373069801078,26.209999084472656,-1.6666666666665966,26.309999465942386,-2.0344768619609868,26.18000030517578,0.07841642291763185
2999,2007-06-12,26.29999923706055,26.43000030517578,26.20000076293945,26.28000068664551,148047700.0,0.001141940570009048,-1.5555732163480802,-0.11110286949519145,42.499964237179086,60.08308430531044,-0.05852142994027432,-0.14180814350989834,-1.2748431234911557,-1.7971850565714647,23.01599942157724,0.22999954223633168,0.49129233597294686,0.10499935150146911,-0.42149859594429273,0.631497298947231,-0.1582496222214118,0.36824832522435,0.4300003051757777,36.76468938280489,-15.223367210666083,0.2632489737228808,6,0.08000087738036754,-0.7099990844726598,-1.699999332427982,-2.4899997711181676,1.3400001525878906,1,0.06996198501766737,3.4444538634341657,26.270000457763672,-3.8333373069801078,26.209999084472656,-1.6666666666665966,26.309999465942386,0.06996198501766737
3000,2007-06-13,26.420000076293945,26.51000022888184,26.1200008392334,26.20000076293945,96184240.0,0.004562769684962387,-1.0526328998288588,11.000762994754588,56.06940112478594,57.775908815805465,-0.14168916235231066,-0.190451993694829,-1.3571925233800357,-1.9091860608370617,23.85374818049069,0.38999938964844105,0.4193078719531371,0.1735001564025893,-0.20101838023281715,0.5480186930379958,-0.01375911191511392,0.36075942472029254,0.2827994537353504,54.41186370317157,2.771605750009819,0.1872592683177036,6,-0.039999961853027344,-0.8299999237060547,-1.7925000190734863,-2.6100006103515625,1.4099998474121058,2,0.0571536799591732,-1.5555732163480802,26.29999923706055,3.4444538634341657,26.270000457763672,-3.8333373069801078,26.209999084472656,0.0571536799591732
3001,2007-06-14,27.10000038146973,27.18000030517578,26.54999923706055,26.60000038146973,42032368.0,0.02573808869084493,-1.099995549536822,2.272734366194704,67.24142041703554,56.75044621376337,-0.7745974273792271,-0.7987811962601157,-1.9844158263226355,-2.576512445971808,24.66734193963186,0.7600002288818359,0.39121226651406005,0.7820004463195822,0.3324110283758053,1.2315898642633591,0.5572057373476937,1.0067951552914707,-1.0500011444091797,92.92036742589227,39.375940707894216,0.2247947089718877,6,-0.4949998855590856,-1.284999847412113,-2.472500324249271,-3.2900009155273473,0.09000015258788352,3,0.040221407278399735,-1.0526328998288588,26.420000076293945,-1.5555732163480802,26.29999923706055,3.4444538634341657,26.270000457763672,0.040221407278399735
3002,2007-06-15,27.1299991607666,27.32999992370605,26.96999931335449,27.190000534057614,66034291.0,0.001106966010132826,1.1176496987512925,-0.12000274658202414,67.65959864456292,56.84558963625999,-0.7589992742024094,-0.7864026244945101,-1.9614904138517772,-2.5956099420387204,24.765959526410214,0.3600006103515625,0.3416035079752078,0.759499263763427,0.19610833105676662,1.3228901964700874,0.4778037974100968,1.0411947301167572,-1.0573999023437466,84.37494877728606,30.859503376690945,0.2816954663533298,6,-0.4399995803833008,-1.2399988174438512,-2.5024991035461426,-3.3199996948242188,0.3800010681152379,4,0.03980832868096318,-1.099995549536822,27.10000038146973,-1.0526328998288588,26.420000076293945,-1.5555732163480802,26.29999923706055,0.03980832868096318
3003,2007-06-18,26.60000038146973,26.82999992370605,26.53000068664551,26.63999938964844,22292222.0,-0.019535525090001338,-2.3333545262844786,0.666634878250405,59.3283704246703,55.72274434819402,-0.1718210221709633,-0.25033665480098577,-1.3820229597736606,-2.06103421119089,23.57047173058638,0.5999984741210902,0.2806020402477891,0.2175004959106488,-0.3550973922704195,0.7900983840917171,-0.06879844817988712,0.5037994400011847,-0.47710509643554744,39.66941367112912,-14.855309077675017,0.2862989440905348,6,0.08999919891357067,-0.5150003433227575,-1.9400005340576207,-2.7900009155273473,0.4099998474121094,0,0.060902214610992766,1.1176496987512925,27.1299991607666,-1.099995549536822,27.10000038146973,-1.0526328998288588,26.420000076293945,0.060902214610992766
3004,2007-06-19,27.04999923706055,27.21999931335449,26.709999084472656,26.739999771118164,86682864.0,0.01691724996757138,-1.7567517410960336,-7.750178818368312,65.38462478970233,56.34657774901177,-0.5845256530912586,-0.6825624781708513,-1.7801727552408089,-2.502515557042578,22.54007846594439,0.6199989318847585,0.22851796477911535,0.6339993476867711,-0.011711806228202448,1.2797105016017447,0.31114377072928434,0.9568549246442579,-0.8788197664794914,76.85942987572327,19.865610250264467,0.32285557695748746,6,-0.35999965667724965,-0.9299993515014684,-2.3674993515014684,-3.2399997711181676,-0.4599990844726598,1,0.03327177638681156,-2.3333545262844786,26.60000038146973,1.1176496987512925,27.1299991607666,-1.099995549536822,27.10000038146973,0.03327177638681156
3005,2007-06-20,26.96999931335449,27.25,26.899999618530273,27.11000061035156,52952008.0,-0.002957483399720573,-1.4999965940287145,-0.45161786511945046,61.461792125233714,57.07170835222962,-0.42541673974949035,-0.6044103349630952,-1.6536648112597767,-2.412780126846645,21.845780498711708,0.35000038146972656,0.22471278638650816,0.5354994773864696,-0.15224174813342373,1.223240702906363,0.19162886462652295,0.8793700901464163,-0.7524670246484284,54.999880790596364,0.1854043063471167,0.34387061275994707,6,-0.27999973297118785,-0.7099990844726562,-2.134999275207516,-3.039999961853024,-0.8499984741210902,2,0.0248424209622502,-1.7567517410960336,27.04999923706055,-2.3333545262844786,26.60000038146973,1.1176496987512925,27.1299991607666,0.0248424209622502
3006,2007-06-21,26.75,26.989999771118164,26.71999931335449,26.739999771118164,57818644.0,-0.00815718646479735,-9.79977112340124,-0.07142954455661367,56.60378603350586,58.193063610644224,-0.15247394280601156,-0.3603569133364424,-1.3910116388822118,-2.183587085379912,20.92527705184,0.2700004577636754,0.18156979873700152,0.28850011825561594,-0.40451050438976566,0.9815107409009975,-0.058005193067074856,0.6350054295783067,-0.487969005893941,27.499940395298182,-23.738350969316258,0.3465053113226915,6,-0.06000041961669922,-0.3950004577636719,-1.8724994659423828,-2.789999961853031,-1.2199993133544886,3,0.04037382892359065,-1.4999965940287145,26.96999931335449,-1.7567517410960336,27.04999923706055,-2.3333545262844786,26.60000038146973,0.04037382892359065
3007,2007-06-22,26.57999992370605,26.8700008392334,26.559999465942386,26.79999923706055,56595211.0,-0.006355143039026179,-1.3846238491729095,-21.999427808507292,57.32483650840502,59.285977145008964,0.08440644956294818,-0.17739970962034946,-1.1781641427725447,-2.005128811438638,20.512928837850016,0.3100013732910121,0.18560439612442892,0.10450000762939027,-0.5860821216693815,0.795082136928162,-0.24079105701999381,0.44979107227877435,-0.27525017241599414,6.944345103274127,-43.288067194502815,0.34529106464938547,6,0.14500045776367543,-0.05500030517578125,-1.584999561309811,-2.449999809265133,-1.1200008392333949,4,0.022949609183690045,-9.79977112340124,26.75,-1.4999965940287145,26.96999931335449,-1.7567517410960336,27.04999923706055,0.022949609183690045
3008,2007-06-25,26.56999969482422,26.6299991607666,26.34000015258789,26.53000068664551,59660028.0,-0.00037623133598707614,2.6250342731119987,-0.1818142410028997,52.63157542502136,60.411711721435886,0.15805830336455529,-0.1540318779139085,-1.1316416586255187,-1.9855249709217304,20.619873837011575,0.28999900817871094,0.1996010510740014,0.08099975585937358,-0.6056821477744059,0.767681659493153,-0.2623411959575144,0.42434070767626153,0.7600002288818324,25.27467920905802,-19.575821552471197,0.34334095181688956,6,0.1550006866455078,-0.024999618530273438,-1.3699994087219274,-2.234999656677246,-0.7899990081787074,0,0.03537826664863419,-1.3846238491729095,26.57999992370605,-9.79977112340124,26.75,-1.4999965940287145,26.96999931335449,0.03537826664863419
3009,2007-06-26,26.36000061035156,26.60000038146973,26.15999984741211,26.45000076293945,80127771.0,-0.007903616367506694,1.2564165264681078,-2.250059606122941,53.191499435234526,60.091944867041285,0.4218228246161999,0.08057565405968248,-0.887774615090219,-1.7694409777008495,20.572225230350767,0.44000053405762074,0.24278398166322646,-0.14199934005737802,-0.8071811260213266,0.5231824459065706,-0.4745902330393541,0.19059155292459806,0.9501993179321282,18.34869127904299,-27.709743170915566,0.3325908929819743,6,0.3849992752075231,0.18499946594238637,-0.915000438690182,-1.725000381469723,-1.0200004577636683,1,0.02465855855386545,2.6250342731119987,26.56999969482422,-1.3846238491729095,26.57999992370605,-9.79977112340124,26.75,0.02465855855386545
3010,2007-06-27,26.1299991607666,26.29999923706055,26.059999465942386,26.26000022888184,25714421.0,-0.008725396216213932,1.2857220708446093,1.4444538634341089,46.91780106079999,57.83376493857066,0.6776206276393069,0.33068159254299445,-0.6274914923814308,-1.5312771743129119,20.98101830905916,0.3000011444091726,0.27690950628636557,-0.3740007400512688,-1.034188607707705,0.2861871276051673,-0.7040946738794851,-0.04390680622305254,1.134192764282222,7.5268464359250595,-36.67100967070475,0.33009393382821794,6,0.5650005340576172,0.41500091552734375,-0.6849989891052246,-1.4949989318847656,-1.1499996185302734,2,0.017604324783598413,1.2564165264681078,26.36000061035156,2.6250342731119987,26.56999969482422,-1.3846238491729095,26.57999992370605,0.017604324783598413
3011,2007-06-28,26.54999923706055,26.6200008392334,26.25,26.31999969482422,24959729.0,0.016073482196071742,-1.0000103100223727,-1.7692127116405787,55.24691939445177,56.45457835522498,0.19154085978800595,-0.07173144516481145,-1.006224666422039,-1.9450605636276883,20.956575755731006,0.4900016784667969,0.3344850418322025,0.0324994087219288,-0.6193923207413086,0.6843911381851662,-0.2934464560096899,0.3584452734535475,0.6419411404418867,60.49369634119375,13.381188204816162,0.32594586473161846,6,0.10500049591064098,-0.004999160766605115,-1.0899987220764196,-1.8999986648559606,-1.9599990844726598,3,-0.016195796993731193,1.2857220708446093,26.1299991607666,1.2564165264681078,26.36000061035156,2.6250342731119987,26.56999969482422,-0.016195796993731193
3012,2007-06-29,26.899999618530273,26.95000076293945,26.68000030517578,26.709999084472656,22171571.0,0.013182688946414833,-1.1600201417552034,0.8260909226609927,58.923508768138056,56.4095937267214,-0.21737529003555522,-0.39720423340249766,-1.300046538173504,-2.2851491889771793,20.901417377854255,0.40000152587889914,0.3642771331800958,0.35399980545043874,-0.3130405264212648,1.0210401373221423,0.020479639514586978,0.6875199713862905,0.22402430427856146,94.38190207386393,43.52690134957619,0.3335201659358523,6,-0.24499988555908203,-0.3549995422363281,-1.3424992561340332,-2.2499990463256836,-2.45999908447266,4,-0.05092932904508396,-1.0000103100223727,26.54999923706055,1.2857220708446093,26.1299991607666,1.2564165264681078,26.36000061035156,-0.05092932904508396
3013,2007-07-02,27.29999923706055,27.32999992370605,26.739999771118164,26.82999992370605,23150047.0,0.014869874505675895,1.2264127856970795,2.4736736435276185,62.82052034457496,56.12469323281836,-0.5672950282014,-0.7423282120255941,-1.643219399754745,-2.6721717769010063,21.69593277951416,0.5900001525878871,0.31672151427357775,0.6949995040893597,-0.020380191241148538,1.410379199419868,0.3373096564241038,1.0526893517546156,-1.239999771118164,97.637742060477,43.14149112543578,0.35768984766525486,7,-0.6049995422363317,-0.7549991607666051,-1.7249989509582555,-2.6499986648559606,-2.179998397827152,0,-0.06739927487214137,-1.1600201417552034,26.899999618530273,-1.0000103100223727,26.54999923706055,1.2857220708446093,26.1299991607666,-0.06739927487214137
3014,2007-07-03,27.46999931335449,27.670000076293945,27.35000038146973,27.489999771118164,26687933.0,0.006227109195781955,-1.4615520049298343,-0.042554227624136944,63.29113985173851,56.327954091318894,-0.750361282093543,-0.8744659918951889,-1.7545351436038708,-2.8258391135299057,22.464366375238615,0.3700008392333949,0.26621370294116886,0.8124996185302713,0.005977129329767905,1.6190221077307747,0.4092383739300196,1.215760863130523,-1.384599838256829,87.57759707334617,31.70455638532261,0.40326124460025203,7,-0.6049995422363246,-0.7349996566772425,-1.8224987983703578,-2.819998741149899,-1.9200000762939382,1,-0.06152161153813307,1.2264127856970795,27.29999923706055,-1.1600201417552034,26.899999618530273,-1.0000103100223727,26.54999923706055,-0.06152161153813307
3015,2007-07-04,27.290000915527344,27.57999992370605,27.25,27.46999931335449,15042212.0,-0.006552544678792183,-1.5384587169423487,8.999713904251514,52.75363488650702,55.90015951943013,-0.5813301333626057,-0.6398508230614652,-1.5138326488140414,-2.630548519882936,22.942755178043775,0.32999992370605113,0.27132761167835184,0.5770011901855483,-0.24380971256620398,1.3978120929373006,0.16659573880967216,0.9874066415614244,-1.1412174163818314,73.23949715845364,21.14172009738781,0.4104054513758756,7,-0.4250011444091797,-0.5550012588500977,-1.5950007438659668,-2.640000343322754,-2.3300018310546875,2,-0.07145477088752861,-1.4615520049298343,27.46999931335449,1.2264127856970795,27.29999923706055,-1.1600201417552034,26.899999618530273,-0.07145477088752861
3016,2007-07-05,27.21999931335449,27.440000534057614,27.03000068664551,27.399999618530273,30465738.0,-0.0025651007630793643,2.153819067460931,1.0000105964756516,51.289401256118225,55.22955560250938,-0.48907993224514357,-0.5251009746452624,-1.3891363962492242,-2.5429517870404545,23.244536261662578,0.40999984741210227,0.21228826137505763,0.46149959564208487,-0.3661100813530922,1.289109272637262,0.04769475714449456,0.8753044341396752,-1.010367151123038,54.54536697203483,6.260669520292069,0.4138048384975887,7,-0.3549995422363246,-0.3699989318847621,-1.439999103546139,-2.569998741149899,-3.209999084472649,3,-0.08229242570256745,-1.5384587169423487,27.290000915527344,-1.4615520049298343,27.46999931335449,1.2264127856970795,27.29999923706055,-0.08229242570256745
3017,2007-07-06,27.75,27.75,27.13999938964844,27.190000534057614,24005791.0,0.01947100293957349,1.1785756860501029,-3.1111028694951477,66.47564031446655,56.76778503466995,-0.9338690336112023,-0.9842775427606121,-1.854899448371846,-3.0552902275638623,23.399523126062306,0.610000610351559,0.1871075559831965,0.9145002365112305,0.018063528200030987,1.81093694482243,0.46628188235563073,1.3627185906668302,-1.4819531212060504,100.0,48.53423878841593,0.44821835415559924,7,-0.8450002670288086,-0.8599996566772461,-1.9599995613098145,-3.0299997329711914,-3.2399997711181605,4,-0.11387386837521118,2.153819067460931,27.21999931335449,-1.5384587169423487,27.290000915527344,-1.4615520049298343,27.46999931335449,-0.11387386837521118
3018,2007-07-09,28.32999992370605,28.3799991607666,27.709999084472656,27.770000457763672,38491554.0,0.02090089815156948,1.0303095983284638,0.9999999999999873,67.67956339640745,58.37756991924472,-1.3834419685587882,-1.4778021792561482,-2.3567948112635975,-3.61184050174473,24.186263928962244,0.6700000762939453,0.21161116164632787,1.3915001869201618,0.31362161342820016,2.4693787604121233,0.8525609001741827,1.9304394736661408,-1.97303585763974,96.29634862416403,46.058120686875355,0.5389392867459799,7,-1.110000610351559,-1.1249999999999964,-2.5399994850158656,-3.6099996566772425,-4.14999961853027,0,-0.1373102506221101,1.1785756860501029,27.75,2.153819067460931,27.21999931335449,-1.5384587169423487,27.290000915527344,-0.1373102506221101
3019,2007-07-10,28.13999938964844,28.95000076293945,28.13999938964844,28.31999969482422,51645094.0,-0.006706690242474056,-8.000000000000277,-0.32142942292430454,65.68364104019508,60.46266325028862,-1.0218545440393534,-1.2046484965388977,-2.0918662235775685,-3.3995764468086627,25.221577595000394,0.8100013732910085,0.24769344200375087,1.1094996452331571,-0.04992798495160855,2.268927275417923,0.5297858301407743,1.68921346032554,-1.6211925160061078,57.81243015080989,7.83875569843056,0.5797138150923823,7,-0.5399990081787145,-0.639999389648441,-2.3499989509582555,-3.389999389648441,-4.829999923706055,1,-0.10732049097079854,1.0303095983284638,28.32999992370605,1.1785756860501029,27.75,2.153819067460931,27.21999931335449,-0.10732049097079854
3020,2007-07-11,27.93000030517578,28.28000068664551,27.790000915527344,28.03000068664551,37672597.0,-0.007462654194296481,-1.5789518594180754,0.5555567329292894,65.86021395112269,61.64191820102983,-0.5919207147638232,-0.9230488848469953,-1.818795337126872,-3.165115540756453,25.828795077440315,0.4899997711181676,0.3058167297831105,0.8240005493164055,-0.3643357862244301,2.012336884857241,0.22983238154598595,1.4181687170868251,-1.1680740426037346,46.874978269140776,-5.696036300659777,0.5941681677704183,7,-0.11499977111816406,-0.43000030517578125,-2.122500419616699,-3.15000057220459,-4.1100006103515625,2,-0.08521306989295618,-8.000000000000277,28.13999938964844,1.0303095983284638,28.32999992370605,1.1785756860501029,27.75,-0.08521306989295618
3021,2007-07-12,28.190000534057614,28.190000534057614,27.6299991607666,28.07999992370605,30965609.0,0.009308994845719676,9.181786655569363,-1.1000019073413179,71.12860931807063,62.99804048435567,-0.6647251230995508,-1.1564962324697667,-2.0175272954656087,-3.400809758959557,25.027383145880343,0.5600013732910121,0.39365938894657404,1.0295007705688448,-0.253858070683755,2.3128596118214446,0.3878213499425449,1.6711801911951447,-1.209266821448825,58.01106893637452,-0.317722156335968,0.6416794206263,7,-0.34500026702880504,-0.6900005340576136,-2.342500209808346,-3.2499999999999964,-4.280000686645504,3,-0.11457968742081603,-1.5789518594180754,27.93000030517578,-8.000000000000277,28.13999938964844,1.0303095983284638,28.32999992370605,-0.11457968742081603
3022,2007-07-13,28.209999084472656,28.43000030517578,27.8799991607666,28.38999938964844,25360029.0,0.0007094200083779256,3.230743272983362,-1.6363573311139177,71.46596231238583,63.958645147445765,-0.5356921972803335,-1.150417866101403,-1.980242420465899,-3.3887943748858795,24.043460384434105,0.5500011444091797,0.5353142047149788,0.9954993247985833,-0.3706705532465513,2.361669202843718,0.312414385776016,1.6785842638211506,-1.0323386668308032,43.9393348274214,-17.803447649095794,0.6830849390225671,7,-0.21999835968017578,-0.7099990844726562,-2.3524985313415527,-3.154998779296875,-4.549999237060547,4,-0.14888333895418593,9.181786655569363,28.190000534057614,-1.5789518594180754,27.93000030517578,-8.000000000000277,28.13999938964844,-0.14888333895418593
3023,2007-07-16,28.21999931335449,28.29999923706055,27.989999771118164,28.239999771118164,24138169.0,0.0003544923504565922,3.428583106266856,0.1111134658585349,75.69058386457206,65.33636114887172,-0.44864634602465614,-1.0886443748014791,-1.9294053156202793,-3.364800785686775,24.434962080553525,0.30999946594238637,0.6277077691444681,0.9244996070861795,-0.47983171415517134,2.3288309283275304,0.22233394646550408,1.626665267706855,-0.8651048611828749,44.6969270049893,-21.604022023842738,0.702165660620676,7,-0.22999858856200817,-0.7199993133544886,-2.2924995422363246,-2.9999999999999964,-3.8699989318847585,0,-0.13146701540552397,3.230743272983362,28.209999084472656,9.181786655569363,28.190000534057614,-1.5789518594180754,27.93000030517578,-0.13146701540552397
3024,2007-07-17,27.95000076293945,28.1299991607666,27.670000076293945,28.1299991607666,41387222.0,-0.009567631360191675,4.1111464326964855,8.99971390425187,74.86342385948568,67.79300436809157,-0.11555058639563143,-0.7881728660690861,-1.5936825702756856,-3.0631510291724418,23.929564009263316,0.5499992370605433,0.6795491967676455,0.6095009803771951,-0.8191750132112574,2.0381769739656477,-0.10483701641703291,1.3238389771714232,-0.4355956796910512,40.000143050942384,-32.341762799773406,0.7143379967942268,7,0.039999961853030896,-0.4450006484985316,-2.0225009918212855,-2.7000007629394496,-3.4700012207031214,1,-0.13488373362631656,3.428583106266856,28.21999931335449,3.230743272983362,28.209999084472656,9.181786655569363,28.190000534057614,-0.13488373362631656
3025,2007-07-18,27.63999938964844,27.86000061035156,27.59000015258789,27.71999931335449,30192663.0,-0.011091283178140676,-2.000031789426797,0.4444479766029336,65.35211812454406,69.35552846458333,0.27861889755452296,-0.448392440986094,-1.2205265411638955,-2.718987976168439,23.286708452715892,0.36000061035155895,0.6765167328050516,0.26599960327148864,-1.1575083773295667,1.689507583872544,-0.44575438702903725,0.9777535935720145,1.3100013732910085,5.952289045009302,-65.08393850832792,0.7117539903005273,7,0.40500068664550426,-0.13499927520752308,-1.6549992561340368,-2.3249998092651403,-2.779998779296882,2,-0.1566570195123701,4.1111464326964855,27.95000076293945,3.428583106266856,28.21999931335449,3.230743272983362,28.209999084472656,-0.1566570195123701
3026,2007-07-19,27.82999992370605,27.8799991607666,27.670000076293945,27.8700008392334,15418498.0,0.006874114987454272,6.000254323499491,0.5000119209404126,63.71682113005087,69.04899299964825,0.20589907105601668,-0.5832363679236714,-1.3306449416703146,-2.8807200443508556,23.159809413076605,0.2399997711181605,0.6646133453903929,0.40200014114379456,-1.0036666990390906,1.8076669813266797,-0.3008332789476462,1.1048335612352354,1.092800827026366,28.571396133532122,-37.879570528719114,0.7028334200914421,7,0.44000053405762074,-0.32499980926513317,-1.8449997901916468,-2.460000038146969,-3.229999542236321,3,-0.14408912108785343,-2.000031789426797,27.63999938964844,4.1111464326964855,27.95000076293945,3.428583106266856,28.21999931335449,-0.14408912108785343
3027,2007-07-20,27.190000534057614,28.04999923706055,27.1299991607666,27.84000015258789,42296895.0,-0.022996744211388753,-1.3896032479322762,16.249618539003034,48.484865999532246,66.9162488444399,0.8472010294797663,0.11046974577123336,-0.6307379117585867,-2.2066258219666537,23.077715814935846,0.9200000762939489,0.7070161437421838,-0.26849927902221893,-1.6222042422902554,1.0852056842458175,-0.9453517606562372,0.4083532026117993,1.7061442047119115,5.128322169095092,-55.00751242665759,0.676852481634018,7,0.8499994277954137,0.31499958038330433,-0.9800000190734828,-1.595000267028805,-2.970001220703125,4,-0.12063260839355427,6.000254323499491,27.82999992370605,-2.000031789426797,27.63999938964844,4.1111464326964855,27.95000076293945,-0.12063260839355427
3028,2007-07-23,27.51000022888184,27.540000915527344,27.01000022888184,27.190000534057614,22319704.0,0.011769021277634906,1.7894694574110137,-0.4923075117302092,50.52911281012096,65.23241237443168,0.4455013233759608,-0.14281909565338324,-0.8887777939594947,-2.4826595398871625,23.50608812164512,0.5300006866455043,0.7739194891446637,0.0045003890991246465,-1.2829692743942367,1.291970052592486,-0.639234442647556,0.6482352208458053,1.3154986867675689,44.642899717644156,-11.52513094815015,0.6437348317466804,7,0.2100000381469691,-0.0050001144409215215,-1.2200002670288121,-1.8400001525878942,-2.920000076293949,0,-0.13994912211697264,-1.3896032479322762,27.190000534057614,6.000254323499491,27.82999992370605,-2.000031789426797,27.63999938964844,-0.13994912211697264
3029,2007-07-24,27.01000022888184,27.60000038146973,27.01000022888184,27.51000022888184,23633280.0,-0.018175208863686843,-1.3600006103515625,-1.5625014901175058,46.58535779763595,63.09076169071091,0.8586505513534739,0.43044310036360045,-0.3416666728196027,-1.9413143624520934,24.453614722369625,0.5900001525878906,0.7254391992231142,-0.5279995918273883,-1.7232289283804185,0.6672297447256419,-1.1256142601039016,0.06961507644912501,1.7065687655615136,0.0,-51.777565206763846,0.5976146682765148,7,0.7100000381469691,0.4949998855590785,-0.6225004196167028,-1.3350000381469762,-2.0500011444091832,1,-0.09848203720367865,1.7894694574110137,27.51000022888184,-1.3896032479322762,27.190000534057614,6.000254323499491,27.82999992370605,-0.09848203720367865
3030,2007-07-25,26.59000015258789,27.03000068664551,26.31999969482422,26.86000061035156,22848050.0,-0.0155497990646013,1.327869775120679,0.5400009155273366,42.921355923776346,59.956622424678216,1.194161056305152,0.9345891492915683,0.1186339984771152,-1.4816722939864952,25.68584247317477,0.7100009918212926,0.6085893969146596,-0.9709997177124023,-2.065616210013289,0.12361677458848419,-1.5183079638628456,-0.4236914715619591,2.0241747159217702,15.60696700616743,-34.340782404033426,0.5473082461504439,7,0.7849998474121094,0.9149999618530273,-0.18500041961669922,-0.9149999618530273,-1.210000991821289,2,-0.07935316277710536,-1.3600006103515625,27.01000022888184,1.7894694574110137,27.51000022888184,-1.3896032479322762,27.190000534057614,-0.07935316277710536
3031,2007-07-26,26.1200008392334,26.989999771118164,26.1200008392334,26.71999931335449,32714621.0,-0.0176757920518007,-1.9000038147069669,2.222212803232613,31.435078637987132,55.50874646085614,1.4970865018474875,1.4447978661988081,0.6152767446729825,-0.9740422383762137,26.404219727978695,0.8699989318847656,0.490485545474904,-1.4194991111755364,-2.6103847617733607,-0.22861346057771215,-2.0149419364744503,-0.8240562858766225,2.310640015381427,0.0,-41.81472468605365,0.5954428252989123,7,1.0899991989135742,1.3849992752075195,0.3549990653991699,-0.4000005722045934,-0.9000015258789098,3,-0.04823890460942337,1.327869775120679,26.59000015258789,-1.3600006103515625,27.01000022888184,1.7894694574110137,27.51000022888184,-0.04823890460942337
3032,2007-07-27,25.53000068664551,26.15999984741211,25.43000030517578,25.85000038146973,37943948.0,-0.022588060246218733,-1.8076880754135258,0.5333341810459958,18.181810300208156,49.118882731482366,1.8628486638985144,2.031030617639882,1.2123962639181975,-0.35249386723919685,26.869240725586707,0.7299995422363281,0.3616353214289738,-1.9409993171691866,-3.411536116309559,-0.470462518028814,-2.676267716739371,-1.205730917599002,2.6695761664311703,4.608312348104454,-29.062578000244514,0.7352683995701855,7,1.24999904632568,1.6599998474121058,0.9924988746643031,0.21499919891357067,-0.3299999237060618,4,-0.03642774305377339,-1.9000038147069669,26.1200008392334,1.327869775120679,26.59000015258789,-1.3600006103515625,27.01000022888184,-0.03642774305377339
3033,2007-07-30,25.459999084472656,25.8799991607666,25.29999923706055,25.60000038146973,29073136.0,-0.0027419349898205603,-1.5217333615288846,0.4375044703526325,18.69157629040187,42.8775663349175,1.6764709917188014,2.061827061918894,1.2798239538893945,-0.2529468899200431,26.786780490375463,0.5799999237060511,0.17026782085408954,-1.9190009117126472,-3.642972835773403,-0.19502898765189158,-2.780986873743025,-1.0570149496822694,2.407228582855918,6.956511643528174,-22.683239802993747,0.8619859620303775,7,1.2150001525878942,1.6650009155273438,1.1650009155273438,0.30000114440917613,-0.6199989318847656,0,-0.04870384193667976,-1.8076880754135258,25.53000068664551,-1.9000038147069669,26.1200008392334,1.327869775120679,26.59000015258789,-0.04870384193667976
3034,2007-07-31,25.78000068664551,25.790000915527344,25.35000038146973,25.60000038146973,29892052.0,0.012568798652000446,3.3999885559519796,-1.2857045544338306,25.512540053223276,38.4509465492152,1.1357168395787447,1.6956606937347694,0.9602691059062103,-0.5442761395417115,26.20700594786969,0.44000053405761363,-0.03452014784562252,-1.5144993782043414,-3.3795851995276394,0.3505864431189565,-2.4470422888659904,-0.5819564675426925,1.7278150004455384,27.745725282491325,0.27429503626813556,0.9325429106616494,7,0.8949985504150391,1.3449993133544886,0.8549995422363246,-0.02000045776367898,-0.470001220703125,1,-0.04615983329566242,-1.5217333615288846,25.459999084472656,-1.8076880754135258,25.53000068664551,-1.9000038147069669,26.1200008392334,-0.04615983329566242
3035,2007-08-01,25.34000015258789,25.65999984741211,25.09000015258789,25.270000457763672,29111376.0,-0.017067514442912657,-1.6511594897180675,0.38888653414148266,18.818387502154707,33.462231701671186,1.3579560143622942,2.0891957676108532,1.3885203786141673,-0.0783497421578474,25.982402676900453,0.6900005340576207,-0.284403332761471,-1.8569998741149902,-3.916791066403782,0.20279131817380147,-2.886895470259386,-0.8271042779705944,1.8587212314988903,13.157897378599746,-10.018775665016154,1.029895596144395,8,1.2299995422363281,1.6800003051757812,1.304999828338623,0.42000007629394176,-0.5300006866455043,2,-0.014996095731137027,3.3999885559519796,25.78000068664551,-1.5217333615288846,25.459999084472656,-1.8076880754135258,25.53000068664551,-0.014996095731137027
3036,2007-08-02,24.979999542236328,25.35000038146973,24.78000068664551,25.35000038146973,31174672.0,-0.014206811688388887,2.0810724429986984,-5.285749318801141,17.107972167492278,29.97591016477785,1.4205560709247251,2.395600489140154,1.7449190757949964,0.3098980123405113,26.454085521970594,0.5699996948242188,-0.5425384129090425,-2.1050004959106445,-4.390731799933498,0.18073080811220876,-3.247866147922071,-0.9621348438992179,1.8813264448106288,14.492679508566958,-5.807420916983837,1.1428656520114269,8,1.2100009918212926,1.8850011825561523,1.640000343322754,0.7800006866455043,-0.10000038146972656,3,0.016012795270630376,-1.6511594897180675,25.34000015258789,3.3999885559519796,25.78000068664551,-1.5217333615288846,25.459999084472656,0.016012795270630376
3037,2007-08-03,24.59000015258789,24.989999771118164,24.45000076293945,24.979999542236328,21090152.0,-0.015612465844485834,1.6341424836479859,1.0540500136606992,15.690007337339182,26.104898445579877,1.567834680445575,2.6738098782742483,2.1238090438261743,0.728718230656284,26.602936587645466,0.5399990081787145,-0.7633446543933537,-2.3369998931884766,-4.854317412850833,0.1803176264738795,-3.5956586530196546,-1.0783411333572985,1.8966872803868071,9.790178077203915,-7.117214714684398,1.2586587598311783,8,1.4350004196166992,2.110000610351559,2.0099997520446777,1.1700000762939418,0.5499992370605504,4,0.025620136513105907,2.0810724429986984,24.979999542236328,-1.6511594897180675,25.34000015258789,3.3999885559519796,25.78000068664551,0.025620136513105907
3038,2007-08-06,24.440000534057614,24.71999931335449,24.29999923706055,24.3799991607666,22686283.0,-0.006100025115879926,-2.8181613261201863,-0.1538499158808939,16.05418194173852,22.712545572702382,1.381877562533525,2.653483504478533,2.2607271798587973,0.9144635810704393,26.00311164613397,0.4200000762939382,-1.0150155524254671,-2.2924995422363317,-4.9505704197333955,0.36557133526073216,-3.621534980984862,-0.9634641034878015,1.6393495649100345,9.396049616610101,-4.400646439524902,1.3290354387485317,8,1.2249994277954173,2.1849994659423864,2.1599993705749547,1.3199996948242188,0.8099994659423864,0,0.031096571696991537,1.6341424836479859,24.59000015258789,2.0810724429986984,24.979999542236328,-1.6511594897180675,25.34000015258789,0.031096571696991537
3039,2007-08-07,25.1200008392334,25.1299991607666,24.57999992370605,24.709999084472656,24937882.0,0.02782325246794448,1.5581455179358141,6.833206179668534,27.25634236133088,20.971988510208444,0.45325113197319666,1.8294276071845843,1.5817248906379007,0.26941659139162155,24.458504249520438,0.6899986267089879,-1.158366255126598,-1.4614993095397963,-4.126020542795796,1.2030219237162036,-2.7937599261677946,-0.12923869291179813,0.6034790873528308,60.294208394574056,43.62547276924529,1.332260616628,8,0.524998664855957,1.5049991607666016,1.4999990463256836,0.639999389648434,0.32999992370605113,1,-0.011146523777506911,-2.8181613261201863,24.440000534057614,1.6341424836479859,24.59000015258789,2.0810724429986984,24.979999542236328,-0.011146523777506911
3040,2007-08-08,25.54999923706055,25.6200008392334,24.75,25.13999938964844,26190427.0,0.017117770042251124,2.1636218615619773,0.9999953479500742,30.27681301220818,20.84329232956634,-0.15621298855506183,1.2774803954265614,1.1580640912336655,-0.12245386798624125,23.32751594864415,0.8700008392333984,-1.3422786937002336,-0.9125008583068812,-3.5357078094933563,1.7107060928795939,-2.2241043339001187,0.3991026172863563,-1.25,94.69685475702312,76.24826947055425,1.3116034755932378,8,-0.3199996948242223,1.0750007629394496,1.2500004768371547,0.3850011825561488,-0.2099990844726598,2,-0.009393337701945725,1.5581455179358141,25.1200008392334,-2.8181613261201863,24.440000534057614,1.6341424836479859,24.59000015258789,-0.009393337701945725
3041,2007-08-09,24.959999084472656,25.399999618530273,24.84000015258789,25.35000038146973,30816336.0,-0.02309198317830452,1.285713173557129,-0.9512230296150963,30.541004490090756,22.216536128442183,0.2815440487344034,1.7002630574057136,1.7415514342484002,0.49975639166513375,22.497672384927345,0.7099990844726598,-1.501717617988188,-1.341000938415526,-3.9136250715947085,1.2316231947636567,-2.627313005005117,-0.054688871825934626,-0.6335998153686475,49.99992775203329,28.632667813970166,1.2863120665895915,8,0.13000011444091797,1.6650009155273438,1.8400006294250488,0.975001335144043,0.04000091552734375,3,-0.006009600321803865,2.1636218615619773,25.54999923706055,1.5581455179358141,25.1200008392334,-2.8181613261201863,24.440000534057614,-0.006009600321803865
3042,2007-08-10,24.01000022888184,24.649999618530273,23.88999938964844,24.559999465942386,42009734.0,-0.03806085298223427,1.0821937135839992,1.4102497640275116,22.484279370167243,22.637947581749447,1.1099829195562094,2.444822598522986,2.67225225907924,1.479322902046846,21.74187981722646,1.0699996948242152,-1.6483970769931986,-2.080999851226803,-4.683014416503564,0.5210147140499579,-3.3820071338651836,-0.7799925685884226,1.610000610351559,6.936458883441265,-11.01209001093613,1.3010072826383807,8,0.8299999237060511,2.409999847412106,2.847499847412106,1.9250001907348597,1.4499988555908168,4,0.0362348572924307,1.285713173557129,24.959999084472656,2.1636218615619773,25.54999923706055,1.5581455179358141,25.1200008392334,0.0362348572924307
3043,2007-08-13,24.51000022888184,24.6299991607666,24.059999465942386,24.32999992370605,20620054.0,0.02082465619465279,1.7142960944595653,-0.32727373611969746,30.34591383583374,23.174989113150612,0.5152366948224341,1.741937781173906,2.165136322330415,1.0103418130118733,20.945243280025377,0.6199989318847621,-1.6996601810979115,-1.3954998970031696,-3.8849934905790136,1.0939936965726744,-2.6402466937910916,-0.15075310021524757,1.0754005813598582,35.838168770444796,14.974034081216764,1.2447467967879227,8,0.26499938964843395,1.9099998474121058,2.387499809265133,1.465000152587887,1.75,0,0.025703759889166733,1.0821937135839992,24.01000022888184,1.285713173557129,24.959999084472656,2.1636218615619773,25.54999923706055,0.025703759889166733
3044,2007-08-14,24.18000030517578,24.54999923706055,24.01000022888184,24.399999618530273,16356181.0,-0.013463889050363886,1.0769250519937068,-1.2222163353536584,30.781501822476116,24.50422403763077,0.6642630458639687,1.8709413338776315,2.4743676144075195,1.3630504206543286,20.869452247198033,0.5399990081787109,-1.6489001430990093,-1.5369997978210463,-3.9442353285945124,0.8702357329524197,-2.7406175632077776,-0.3333820324343151,1.3714924766540513,16.763044655073205,-4.569204277075986,1.2036177653867324,8,0.5749998092651367,2.239999771118164,3.032499313354492,2.109999656677246,2.049999237060547,1,0.044251434297756465,1.7142960944595653,24.51000022888184,1.0821937135839992,24.01000022888184,1.285713173557129,24.959999084472656,0.044251434297756465
3045,2007-08-16,23.309999465942386,23.8700008392334,23.21999931335449,23.79999923706055,35414748.0,-0.035980183137018784,1.0634871617878476,2.2272786384956174,28.93552820387299,25.81839693056196,1.3589321527816232,2.5296112983463175,3.3207992257402204,2.243905950920336,21.242091133048113,0.9600009918212926,-1.6261027300812856,-2.1905006408691357,-4.647863353050386,0.26686207131211503,-3.419181996959761,-0.9618192847785103,2.2082634480438195,4.128446788480635,-19.08004930208705,1.2286813560906262,8,1.110000610351559,2.5150003433227504,4.240000724792477,3.265001296997063,2.810001373291012,3,0.09180614955070077,1.0769250519937068,24.18000030517578,1.7142960944595653,24.51000022888184,1.0821937135839992,24.01000022888184,0.09180614955070077
3046,2007-08-17,23.81999969482422,23.979999542236328,22.989999771118164,23.1299991607666,40646250.0,0.021879032199334958,-1.041238086436382,-1.4081650129816543,37.02579319195418,28.18903980329696,0.7454765683235074,1.7958633292672026,2.7884791670658444,1.751668350528167,21.67532201883364,0.9899997711181641,-1.6561834817542334,-1.4800004005432115,-3.7868326677230684,0.8268318666366454,-2.63341653413314,-0.326584266953283,1.60633267513672,50.0,23.42916803380283,1.1534161335899284,8,0.4850006103515625,1.890000343322754,3.83750057220459,2.815000534057617,2.4200000762939453,4,0.06381194278914903,1.0634871617878476,23.309999465942386,1.0769250519937068,24.18000030517578,1.7142960944595653,24.51000022888184,0.06381194278914903
3047,2007-08-20,23.90999984741211,24.10000038146973,23.81999969482422,24.040000915527344,21579044.0,0.0037783439857661527,1.2400054931640272,-0.18840719926802096,38.275347247070044,30.65805817055601,0.6133777466341925,1.5257609975435393,2.6799686121898674,1.6807731727516533,23.21151909990144,0.28000068664551137,-1.6154736888019734,-1.2260002136230455,-3.431213442274025,0.9792130150279341,-2.3286068279485335,-0.12339359929755744,1.3701525666182626,56.097586505270804,25.928445999141815,1.1026066143254893,8,0.3950004577636719,1.8000001907348633,3.762500286102295,2.770000457763672,1.9799995422363317,0,0.045587626915265966,-1.041238086436382,23.81999969482422,1.0634871617878476,23.309999465942386,1.0769250519937068,24.18000030517578,0.045587626915265966
3048,2007-08-21,23.65999984741211,24.01000022888184,23.54999923706055,23.979999542236328,26065864.0,-0.010455876269152675,1.421051046529092,2.46151588955075,33.79204005549394,31.3842468032408,0.8281923236183424,1.552117678317849,2.9062372241248617,1.9449459303397383,25.151521570909164,0.46000099182128906,-1.53374684528384,-1.2835001945495605,-3.2782649351931212,0.7112645460940001,-2.280882564871341,-0.2861178242277802,1.4827434080435289,42.94873754262488,11.95780242578147,0.9973823703217798,8,0.6450004577636719,1.984999656677246,4.085000514984131,3.04000091552734,2.4799995422363317,1,0.07607773663013906,1.2400054931640272,23.90999984741211,-1.041238086436382,23.81999969482422,1.0634871617878476,23.309999465942386,0.07607773663013906
3049,2007-08-22,24.35000038146973,24.399999618530273,23.76000022888184,23.76000022888184,29098017.0,0.02916316730801216,-1.1694888953544638,-1.8437522351763107,42.70986807269279,32.765697365516864,0.019535134091064776,0.6878872295786458,2.199066780399395,1.2692825707683149,26.808459443340205,0.7399997711181641,-1.3799022556942298,-0.4604996681213329,-2.2154145183571394,1.2944151821144736,-1.3379570932392362,0.41695775699657034,0.6635782649256612,96.45395443465394,60.59623326817693,0.877457425117904,8,-0.15500068664551137,1.2099990844726527,3.39499998092651,2.3500003814697195,1.8199996948242152,2,0.07843941755605122,1.421051046529092,23.65999984741211,1.2400054931640272,23.90999984741211,-1.041238086436382,23.81999969482422,0.07843941755605122
3050,2007-08-23,24.479999542236328,24.63999938964844,24.3799991607666,24.520000457763672,18674898.0,0.00533877448583242,-1.1666534212827127,-0.06779814437655578,46.189022971929404,34.50436608572116,-0.31089952209246974,0.4128754047269183,2.0491857276412553,1.1527656809879083,28.433667898975962,0.28999900817871094,-1.2132139652566423,-0.22500047683715962,-1.7707044700837713,1.320703516409452,-0.9978524734604655,0.5478515197861462,0.4121643716424295,90.30303730890365,49.605341107994654,0.7728519966233061,8,-0.6599998474121094,1.0399999618530273,3.267500877380371,2.2200012207031214,1.510000228881836,3,0.07148692944134472,-1.1694888953544638,24.35000038146973,1.421051046529092,23.65999984741211,1.2400054931640272,23.90999984741211,0.07148692944134472
3051,2007-08-24,24.86000061035156,24.979999542236328,24.239999771118164,24.28000068664551,18886772.0,0.015522919739422436,-1.2424175868636047,-14.499666221628662,52.06107243674151,37.79067642645164,-0.7896133747244143,-0.06994796932366043,1.6313866954174507,0.7917868881362686,29.611079637821824,0.7399997711181641,-1.1467814605813444,0.2180006027221637,-1.1805792633459014,1.6165804687902288,-0.4812893303118706,0.917290535756198,-1.8700008392333949,91.60846809259814,45.05960850449192,0.699289933034033,8,-0.8750009536743129,0.6599988937377965,2.9149994850158727,1.8400001525878906,1.3400001525878906,4,0.05068383740735638,-1.1666534212827127,24.479999542236328,-1.1694888953544638,24.35000038146973,1.421051046529092,23.65999984741211,0.05068383740735638
3052,2007-08-27,24.60000038146973,24.84000015258789,24.46999931335449,24.790000915527344,16779670.0,-0.01045857693074903,1.5517386528811175,-0.3275871707767822,51.20120008316733,40.10793045393314,-0.4884903213002083,0.1231189762742737,1.8488213243957432,1.0688519209628673,29.8946720910419,0.3900012969970703,-1.138127449205541,0.0045003890991246465,-1.3301468564459604,1.3391476346442097,-0.6628232336734179,0.6718240118716672,-1.5702006149292025,73.42663778523544,21.26203913754015,0.667323622772543,8,-0.615000724792484,0.9199991226196254,3.287499904632565,2.1000003814697195,1.2999992370605433,0,0.0666666408218346,-1.2424175868636047,24.86000061035156,-1.1666534212827127,24.479999542236328,-1.1694888953544638,24.35000038146973,0.0666666408218346
3053,2007-08-28,24.21999931335449,24.70000076293945,24.15999984741211,24.59000015258789,20783160.0,-0.015447197651325295,-1.2040863990408612,1.9473673643528133,42.924516984997894,41.45715436088001,-0.1720442374370812,0.4273707381435976,2.1980495953637167,1.4646797263189448,30.165221248636303,0.5400009155273402,-1.1033503327713348,-0.31350069046020934,-1.5931270866582885,0.9661257057378698,-0.9533138885592507,0.326312507638832,-1.1511955513000451,37.70486421077105,-12.876556468981676,0.6398131980990398,8,-0.23499965667724254,1.0750007629394567,3.552500724792484,2.480001449584961,1.4500007629394567,1,0.06895128503877146,1.5517386528811175,24.60000038146973,-1.2424175868636047,24.86000061035156,-1.1666534212827127,24.479999542236328,0.06895128503877146
3054,2007-08-29,24.59000015258789,24.70000076293945,24.040000915527344,24.09000015258789,22635992.0,0.015276665967095537,-1.2000050862759442,-1.3513482862253527,42.38096333774946,42.951091597977396,-0.5339175987130282,-0.03831761412723722,1.7864339050454099,1.110901766071855,30.500243439072417,0.6599998474121058,-0.9070393724332035,0.11600017547607422,-1.022464246614021,1.2544645975661695,-0.4532320355689734,0.6852323865211218,-1.4829724749298094,58.51064261510054,12.951463000236373,0.5692322110450484,8,-0.6050004959106445,0.7049999237060547,3.0225000381469727,2.110000610351559,1.100000381469723,2,0.06303372214080394,-1.2040863990408612,24.21999931335449,1.5517386528811175,24.60000038146973,-1.2424175868636047,24.86000061035156,0.06303372214080394
3055,2007-08-30,24.959999084472656,25.20000076293945,24.649999618530273,24.790000915527344,31942750.0,0.01504672344810154,-1.4444453863433913,0.339996337890625,50.0,44.39267013220471,-0.7210795712723623,-0.46192825521085723,1.3808405651387403,0.7567275202828156,30.194413445092678,0.610000610351559,-0.7943402080295954,0.5049991607666016,-0.5842303766468326,1.5942286981800358,-0.03961560794011376,1.0496139294733169,-1.8155119695230084,79.3101974106097,32.89531856808135,0.5446147687067164,8,-0.5849990844726562,0.05000114440917969,2.652501106262207,1.9350013732910156,1.0,3,0.04847760561714187,-1.2000050862759442,24.59000015258789,-1.2040863990408612,24.21999931335449,1.5517386528811175,24.60000038146973,0.04847760561714187
3056,2007-08-31,25.3799991607666,25.459999084472656,25.06999969482422,25.18000030517578,23508352.0,0.01682692675077946,1.1666710818414459,1.1764765281393053,62.34232593305379,47.066778875091785,-1.0018810557126194,-0.8963828797554854,0.93648495932392,0.354037369839844,29.348140284861895,0.5,-0.6461112766583312,0.9049992561340332,-0.23817257180697382,2.0481710840750402,0.33341334216353147,1.476585170104535,-2.1532914998973602,94.36619529126057,41.1830292644367,0.5715859139705028,8,-0.875,-0.3899993896484375,2.0600008964538574,1.5500011444091797,0.5200004577636719,4,0.024034697814116823,-1.4444453863433913,24.959999084472656,-1.2000050862759442,24.59000015258789,-1.2040863990408612,24.21999931335449,0.024034697814116823
3057,2007-09-03,25.21999931335449,25.3799991607666,25.059999465942386,25.32999992370605,10669900.0,-0.006304170713269608,2.0476294277927787,-0.5500061989185271,56.81380699985569,49.62475298002087,-0.7113187392000562,-0.7238787276363574,1.075248355797516,0.5312311861490109,28.099773339757817,0.3199996948242152,-0.3980491159063462,0.7134994506835888,-0.47676392563526804,1.9037628270024456,0.11836776252415859,1.308631138843019,-1.8592941670690415,83.09858587378146,26.576252140846606,0.595131688159429,9,-0.6099996566772425,-0.6449995040893519,2.1375007629394567,1.850001335144043,1.0,0,0.038858107702882894,1.1666710818414459,25.3799991607666,-1.4444453863433913,24.959999084472656,-1.2000050862759442,24.59000015258789,0.038858107702882894
3058,2007-09-04,25.20000076293945,25.21999931335449,24.90999984741211,25.190000534057614,18398756.0,-0.0007929639555719348,11.400640903368416,-0.09091066722152864,60.40816469522133,51.591230382524046,-0.5027698418002586,-0.6788273436094272,1.0736626073461615,0.5649691792241356,26.703963581520117,0.30999946594237926,-0.241168475165761,0.6555008888244593,-0.5737131621126359,1.8847149397615546,0.04089386335591172,1.270107914293007,-1.7133379803627697,81.69023543697121,19.306713453982333,0.6146070254685485,9,-0.4500007629394496,-0.7650012969970668,1.7849993705749547,1.9649991989135778,0.9599990844726598,1,0.027777731523733973,2.0476294277927787,25.21999931335449,1.1666710818414459,25.3799991607666,-1.4444453863433913,24.959999084472656,0.027777731523733973
3059,2007-09-05,24.84000015258789,25.43000030517578,24.81999969482422,25.290000915527344,26995773.0,-0.014285738073508192,-1.4897898809662828,-44.99904634751097,67.42597078151303,53.95089125025556,-0.07370399505010639,-0.35930077352637824,1.4142205927169869,0.9362763368138971,26.021610787853977,0.6100006103515625,-0.09807708042748331,0.3095003128051772,-0.8983070222881473,1.5173076478985017,-0.29440335474148327,0.9134039803518377,-1.2349371918974512,23.456871522324235,-44.38310527290224,0.6039036675466618,9,-0.09000015258789062,-0.4499998092651367,2.059999465942383,2.2849998474121094,1.5599994659423828,2,0.033413845354569593,11.400640903368416,25.20000076293945,2.0476294277927787,25.21999931335449,1.1666710818414459,25.3799991607666,0.033413845354569593
3060,2007-09-06,25.309999465942386,25.3700008392334,24.84000015258789,25.0,28675238.0,0.01892106724908893,1.4651067887954934,-0.6888865341414906,67.12643264889488,55.62482016271704,-0.46219064782629005,-0.8940400668538544,0.93725399124164,0.4796330043678587,26.272871433430456,0.5300006866455078,0.12441026374115438,0.7914996147155797,-0.3778145167285736,1.960813746159733,0.20684254899350307,1.3761566804376564,-1.5936403378250148,76.56253725293907,6.198822749251448,0.5846570657220761,9,-0.5599994659423864,-0.9849996566772496,1.590000152587887,1.8150005340576136,1.1400012969970632,3,0.015013871044389449,-1.4897898809662828,24.84000015258789,11.400640903368416,25.20000076293945,2.0476294277927787,25.21999931335449,0.015013871044389449
3061,2007-09-07,24.809999465942386,25.54999923706055,24.79999923706055,25.34000015258789,24997076.0,-0.019755037951415533,-1.7272670525283074,-1.7096825797242028,59.45377705099075,56.54177315914187,0.033492942600229725,-0.427786694903066,1.4107930797270392,0.9929315187254666,26.42061300315045,0.75,0.2254886269242249,0.2989995956420941,-0.8602723413598277,1.4582715326440159,-0.28063637285886855,0.8786355641430568,-0.9890219404436991,1.3333638509114585,-67.90880242586115,0.5796359685009612,9,-0.014999389648441053,-0.5049991607666051,1.985000610351559,2.2100009918212855,1.6900005340576136,4,0.04635226292966732,1.4651067887954934,25.309999465942386,-1.4897898809662828,24.84000015258789,11.400640903368416,25.20000076293945,0.04635226292966732
3062,2007-09-10,24.8799991607666,25.26000022888184,24.670000076293945,24.989999771118164,19533115.0,0.002821430726764218,-1.2264207980653097,0.20754805252759492,63.318770018311376,58.80780127395448,0.008256156465538567,-0.4524644531786066,1.3033170246014834,0.9417221997902523,25.517485396342742,0.5900001525878942,0.29440861929460027,0.325499343872071,-0.8198247143577504,1.4708234021018924,-0.24716268524284146,0.8981613729869835,-0.9206998983429635,23.863555084497694,-46.69261824482298,0.5726620291149115,9,-0.08499908447265625,-0.5749988555908203,1.6475014686584473,1.985001564025879,1.75,0,0.04099680434765118,-1.7272670525283074,24.809999465942386,1.4651067887954934,25.309999465942386,-1.4897898809662828,24.84000015258789,0.04099680434765118
3063,2007-09-11,25.13999938964844,25.229999542236328,24.96999931335449,25.15999984741211,36866520.0,0.01045017032363238,2.2500059604702063,0.18182133444302498,59.51806121440669,60.71192326024973,-0.12015345548837075,-0.6986677999833937,0.9951938232865807,0.6996602576925284,24.565551651444178,0.35000038146972656,0.29652526207035734,0.553999614715579,-0.6204546846747974,1.7284539141059554,-0.033227534979609175,1.1412267644107672,-1.053444129253851,53.40906381604491,-13.298208818955068,0.5872271496951887,9,-0.039999961853030896,-0.8349990844726598,1.2225012779235804,1.5600013732910085,1.3100013732910085,1,0.04295942521584717,-1.2264207980653097,24.8799991607666,-1.7272670525283074,24.809999465942386,1.4651067887954934,25.309999465942386,0.04295942521584717
3064,2007-09-12,25.25,25.309999465942386,24.90999984741211,25.21999931335449,25525936.0,0.004375521599927046,4.333341810459721,-1.500000000000444,59.3220370293399,61.74770515239861,-0.141575802035927,-0.7635438679797488,0.8318758167143017,0.607781025226025,23.450075198580443,0.399999618530277,0.3300857871727345,0.6105002403259263,-0.5834048553948925,1.8044053360467451,0.01354769246551868,1.207452788186334,-1.0463692214721334,65.90914509518302,2.096252718777798,0.5969525478604086,9,-0.1400003433227539,-0.9449996948242188,0.8949999809265137,1.375,0.7900009155273438,2,0.03603959791731137,2.2500059604702063,25.13999938964844,-1.2264207980653097,24.8799991607666,-1.7272670525283074,24.809999465942386,0.03603959791731137
3065,2007-09-13,25.45000076293945,25.5,25.1299991607666,25.29999923706055,25391364.0,0.007920822294631646,1.9600067138671875,4.999936423166569,57.468354919365034,61.20615281754429,-0.2958746471223854,-0.8379636455393715,0.5855851688302955,0.42868565248004487,21.401126744444067,0.37000083923339844,0.47066796759818885,0.7035009384155231,-0.3657885562586749,1.772790433089721,0.1688561910784223,1.2381456857526238,-1.138660507728968,88.63652619464003,27.168908095214917,0.5346447473370995,9,-0.3400011062622035,-1.1450004577636683,0.6849989891052282,1.1749992370605504,0.48999977111816406,3,0.037328048216572984,4.333341810459721,25.25,2.2500059604702063,25.13999938964844,-1.2264207980653097,24.8799991607666,0.037328048216572984
3066,2007-09-14,25.34000015258789,25.51000022888184,25.09000015258789,25.399999618530273,27728840.0,-0.004322224245735362,1.9999931880572512,-0.3999923706830971,59.736836161311395,61.530933835483815,-0.2147252298704423,-0.641120276120926,0.6493199865108465,0.5559707985659088,19.028826358435484,0.42000007629394887,0.5951499512531235,0.5175003051757798,-0.4887303046533624,1.523730915004922,0.014385000261210479,1.0206156100903492,-0.9295671788294051,79.76189935558841,18.98880938386941,0.5031153049145705,9,-0.23000049591064453,-1.0700006484985352,0.5874996185302734,1.2849998474121094,-0.5,4,0.04380428585901952,1.9600067138671875,25.45000076293945,4.333341810459721,25.25,2.2500059604702063,25.13999938964844,0.04380428585901952
3067,2007-09-17,25.0,25.31999969482422,24.959999084472656,25.209999084472656,15218106.0,-0.013417527645640859,-1.482754991976007,3.5000158947134183,60.37234892506206,61.52695430546612,0.10145530792552648,-0.22690670376606192,0.9210634942099425,0.9125715741457903,16.876410789276065,0.3800010681152344,0.6300359761948542,0.1230001449584961,-0.7887731680833916,1.0347734580003838,-0.3328865115624495,0.5788868014794417,-0.4984017251773487,15.000015894561747,-46.679672464180946,0.4558866565209442,9,0.1099996566772461,-0.7300004959106445,0.8574995994567871,1.625,-0.25,0,0.06000000000000005,1.9999931880572512,25.34000015258789,1.9600067138671875,25.45000076293945,4.333341810459721,25.25,0.06000000000000005
3068,2007-09-18,25.459999084472656,25.5,24.940000534057614,25.020000457763672,19524260.0,0.01839996337890626,1.1538422037193403,-2.095240690281562,61.29869190511014,60.84614554142135,-0.3551302508287364,-0.5746001554360163,0.3780476984666272,0.47489060934683636,14.29780826785852,0.5599994659423864,0.5590869960132885,0.4929992675781243,-0.2533066452258943,1.2393051803821429,0.119846311176115,0.8661522239801336,-0.8745287326709743,91.66648123011139,28.363765652336546,0.3731529564020086,9,-0.34999942779541016,-1.1899995803833008,0.17000102996826172,0.9600009918212891,-0.7299995422363281,1,0.045954442983758614,-1.482754991976007,25.0,1.9999931880572512,25.34000015258789,1.9600067138671875,25.45000076293945,0.045954442983758614
3069,2007-09-19,26.26000022888184,26.399999618530273,25.809999465942386,25.989999771118164,34120172.0,0.03142188425674686,1.145458076418883,0.6136393192478168,65.18692682065985,60.63064489383969,-1.042110725791627,-1.290327890105882,-0.4912604765438253,-0.29919124048196366,12.940095475314154,0.9400005340576172,0.5594385301446714,1.197500419616702,0.30845880200238085,2.0865420372310233,0.7529796108095432,1.642021228423861,-1.5973675662594466,90.41099469600006,27.929658863794273,0.4445208088071603,9,-0.7250003814697301,-1.5650005340576207,-0.6625003814697301,0.15999984741210582,-1.460000991821289,2,0.007235359192748092,1.1538422037193403,25.459999084472656,-1.482754991976007,25.0,1.9999931880572512,25.34000015258789,0.007235359192748092
3070,2007-09-20,26.229999542236328,26.40999984741211,26.06999969482422,26.1299991607666,19916699.0,-0.001142448072506741,-2.0909201251918192,0.3703711552861676,60.92545113193013,60.79416423616628,-0.9698769225312809,-1.183160661420665,-0.5255744580166848,-0.24861140698955353,11.983061628875268,0.3400001525878906,0.5433576403112852,1.0799997329711921,0.09324531834896632,2.066754147593418,0.5866225256600792,1.573376940282305,-1.3936301840231486,87.75507556088405,28.096319724482882,0.4933772073111135,9,-0.6899995803833008,-1.5299997329711914,-0.6424994468688965,0.1900005340576172,-1.090000152587887,3,-0.007243561952909761,1.145458076418883,26.26000022888184,1.1538422037193403,25.459999084472656,-1.482754991976007,25.0,-0.007243561952909761
3071,2007-09-21,26.1200008392334,26.40999984741211,26.07999992370605,26.290000915527344,24852053.0,-0.004193621994762364,-1.639979248205152,-1.6999942779759294,61.71876940255293,60.616386389970906,-0.7314304082780261,-1.0265580882176515,-0.49087651366960117,-0.12149800699790347,11.603788190331935,0.32999992370605824,0.5230424706949179,0.9070010185241699,-0.1594661190866482,1.973468156134988,0.37376744971876263,1.4402345873295772,-1.094795822316346,80.27216709938853,22.604393063601705,0.533233568805409,9,-0.46000099182128906,-1.4200010299682617,-0.9975008964538574,-0.035000801086429334,-0.7800006866455078,4,-0.006891282518851072,-2.0909201251918192,26.229999542236328,1.145458076418883,26.26000022888184,1.1538422037193403,25.459999084472656,-0.006891282518851072
3072,2007-09-24,26.239999771118164,26.489999771118164,25.88999938964844,25.920000076293945,14095785.0,0.004594139664211738,-2.1578878682929683,-1.882350301248752,63.1979551676313,61.02526349588475,-0.7132292291963616,-1.0723738928927844,-0.6869790563495854,-0.22622511867599115,11.047351095217067,0.600000381469723,0.4751851099482778,0.9449999809265144,-0.17391899218504392,2.0639189540380727,0.38554049437073346,1.5044594674822953,-1.0486193745417047,83.87095980291545,28.033914270476302,0.5594594865557795,9,-0.5399999618530273,-1.2200002670288086,-1.232499599456787,-0.26999950408935547,-1.0599994659423828,0,-0.05335364446425128,-1.639979248205152,26.1200008392334,-2.0909201251918192,26.229999542236328,1.145458076418883,26.26000022888184,-0.05335364446425128
3073,2007-09-25,25.88999938964844,26.20000076293945,25.81999969482422,26.10000038146973,17451700.0,-0.013338429288210607,-1.1714323082707352,-0.6562537252938512,63.358767881998766,61.47378914618018,-0.2745222295373111,-0.622776474340963,-0.4190407988702738,0.13828458592942994,10.02351444674745,0.4200000762939453,0.4961821101698298,0.5114995956420927,-0.5150794868870747,1.53807867817126,-0.0017899456224910182,1.0247891369066764,-0.5168122806361417,11.764689382804761,-46.17845048134652,0.5132895412645834,9,-0.17499923706055043,-0.8699998855590856,-0.8824992179870641,0.08000087738036754,-0.6899986267089915,1,-0.04403242242269978,-2.1578878682929683,26.239999771118164,-1.639979248205152,26.1200008392334,-2.0909201251918192,26.229999542236328,-0.04403242242269978
3074,2007-09-26,26.13999938964844,26.25,25.920000076293945,25.979999542236328,16084606.0,0.009656238157346397,-1.3571525885558584,-0.7619004368716167,61.18597980884364,61.886858578344466,-0.4302440852657554,-0.7912692658318932,-0.7411856522812208,-0.0922519650034026,8.833603651595357,0.36000061035155895,0.50441180235239,0.6839996337890675,-0.32583432631601994,1.6938335938941549,0.179082653736522,1.188916613841613,-0.6104585079413205,47.761143042591335,-7.503452550822281,0.5049169800525442,9,-0.4249992370605504,-1.014999389648441,-1.1649994850158727,-0.16999912261963246,-1.3400001525878906,2,-0.053940316768732566,-1.1714323082707352,25.88999938964844,-2.1578878682929683,26.239999771118164,-1.639979248205152,26.1200008392334,-0.053940316768732566
3075,2007-09-27,26.170000076293945,26.29999923706055,26.1200008392334,26.28000068664551,15351295.0,0.001147692706426895,1.4000152590218304,-0.6875044703526284,70.98765286743817,63.136949323469665,-0.3881952124436303,-0.7652042102330228,-0.8344762525170637,-0.1025768284151809,8.555631359261008,0.179998397827152,0.5264305992318299,0.6535002708435051,-0.37600718928810295,1.6830077309751132,0.13874654077770288,1.1682540009093074,-0.5059949500692795,52.2388569574092,-9.440879374187432,0.5147537300658032,9,-0.4549999237060547,-0.9049997329711914,-1.2925004959106445,-0.19999980926513672,-1.460000991821289,3,-0.052350051021757826,-1.3571525885558584,26.13999938964844,-1.1714323082707352,25.88999938964844,-2.1578878682929683,26.239999771118164,-0.052350051021757826
3076,2007-09-28,25.989999771118164,26.28000068664551,25.8799991607666,26.229999542236328,17574762.0,-0.006878116341269447,1.3529358966447413,2.1818039950061716,66.56716196965783,63.8252618839803,-0.11878796948423798,-0.5661898714369116,-0.7272876033451467,0.10279888838425322,8.501402281889405,0.4000015258789098,0.5421861829961365,0.4429999351501479,-0.6054496875608351,1.4914495578611309,-0.08122487620534358,0.9672247465056394,-0.2103553946084098,25.37314282623487,-39.39269703251381,0.5242248113554913,9,-0.27499961853027344,-0.7249994277954102,-1.320000171661377,-0.01999950408935547,-1.5399990081787145,4,-0.03270490146038019,1.4000152590218304,26.170000076293945,-1.3571525885558584,26.13999938964844,-1.1714323082707352,25.88999938964844,-0.03270490146038019
3077,2007-10-01,26.20000076293945,26.20000076293945,25.770000457763672,25.899999618530273,16877849.0,0.008080069013877145,1.8666577657403787,-1.250005960470147,66.06061201559166,64.35436411847824,-0.15719910560799732,-0.7367823951551351,-0.9885289900878895,-0.0873734536103612,8.338196346647175,0.4300003051757777,0.5635309520822602,0.6040008544921847,-0.47135780105145386,1.6793595100358232,0.0663215267203654,1.141680182264004,0.2899990081787145,81.13231991708291,14.313184496828242,0.5376793277718199,10,-0.0700006484985316,-0.9350004196166957,-1.4475011825561488,-0.23000049591064098,-1.7800006866455043,0,-0.0328244498209348,1.3529358966447413,25.989999771118164,1.4000152590218304,26.170000076293945,-1.3571525885558584,26.13999938964844,-0.0328244498209348
3078,2007-10-02,25.899999618530273,26.38999938964844,25.790000915527344,26.38999938964844,27870662.0,-0.011450425025694488,1.4489745076897116,-1.6333263397483893,59.31230588375463,63.701628458822114,0.23666794965781435,-0.4022750712053771,-0.7546268709652537,0.22947610715397104,8.08559945081665,0.5999984741210973,0.580939577554723,0.2689997673034661,-0.797621332623649,1.3356208672305812,-0.2643107826600932,0.8023103172670254,0.5756001663208004,20.967642697610767,-44.067767532604606,0.533310549963558,10,0.23000049591064453,-0.6349992752075195,-1.1475000381469727,0.07000064849853516,-0.9599990844726598,1,-0.027799201697260467,1.8666577657403787,26.20000076293945,1.3529358966447413,25.989999771118164,1.4000152590218304,26.170000076293945,-0.027799201697260467
3079,2007-10-03,25.670000076293945,26.04999923706055,25.53000068664551,25.93000030517578,25095338.0,-0.008880291336829771,1.0800021362385883,0.5306129598561276,53.124988146811624,62.834910349364506,0.41814735271839965,-0.11268309732470883,-0.5786428269546597,0.47004819535980147,7.986562766509178,0.5199985504150391,0.6218590962310486,-0.002499771118163352,-1.0020131487161237,0.997013606479797,-0.5022564599171453,0.4972569176808186,0.7914877220153791,16.279023347312773,-43.88025146068961,0.49975668879898094,10,0.3400001525878906,-0.4049997329711914,-1.0300002098083496,0.3000001907348633,-1.3700008392333949,2,-0.018309283675793098,1.4489745076897116,25.899999618530273,1.8666577657403787,26.20000076293945,1.3529358966447413,25.989999771118164,-0.018309283675793098
3080,2007-10-04,25.690000534057614,25.76000022888184,25.21999931335449,25.54999923706055,31830194.0,0.0007791374251742145,2.8571399377387965,-0.5384660528921709,55.10204308603245,62.099718536417775,0.35033400846768714,-0.10830816359527518,-0.6400001291175244,0.4594068740052535,7.989414257285812,0.5400009155273509,0.6288283279527072,-0.0014993667602567484,-0.9863378968186574,0.9833391632981439,-0.49391863178945883,0.49091989826894533,0.734227779785158,40.17104188504696,-16.785369194673486,0.49241926502920075,10,0.1649990081787145,-0.12000083923339488,-1.050000667572018,0.27999973297119496,-1.7800006866455043,3,-0.03464388005041785,1.0800021362385883,25.670000076293945,1.4489745076897116,25.899999618530273,1.8666577657403787,26.20000076293945,-0.03464388005041785
3081,2007-10-05,25.959999084472656,26.020000457763672,25.76000022888184,25.790000915527344,32254999.0,0.010509869396736704,-1.2608760552635023,1.2142613860847198,64.28569806676632,62.220578858543895,0.06174560624133463,-0.3032836998896684,-0.9339190049472883,0.1959616915936131,8.18709191094488,0.32999992370605824,0.5552743923995251,0.21099920272827077,-0.6876526246656773,1.1096510301222189,-0.23832671096870328,0.6603251164252448,0.39197548934081894,63.24783956101633,0.9435692756793514,0.4493259136969732,10,-0.1549997329711914,-0.37999916076660156,-1.2674989700317383,0.010001182556152344,-2.559999465942383,4,-0.04815100323896615,2.8571399377387965,25.690000534057614,1.0800021362385883,25.670000076293945,1.4489745076897116,25.899999618530273,-0.04815100323896615
3082,2007-10-08,25.899999618530273,26.09000015258789,25.86000061035156,26.0,42296223.0,-0.0023112275831422835,-1.5555732163481812,-0.5882438739789965,57.43243896325329,61.56209786757218,0.07648761616019328,-0.17175631311401318,-0.8800098703805901,0.25568563411848544,8.223265113467813,0.22999954223633168,0.5062986353098005,0.09999971389770579,-0.7015251983369204,0.901524626132332,-0.3007627422196073,0.5007621700150189,0.3840564396556623,58.11968041316098,-0.4510331265278822,0.4007624561173129,10,-0.0950002670288086,-0.31999969482421875,-1.1525001525878906,0.07000064849853516,-2.5799999237060547,0,-0.05598451262344484,-1.2608760552635023,25.959999084472656,2.8571399377387965,25.690000534057614,1.0800021362385883,25.670000076293945,-0.05598451262344484
3083,2007-10-09,26.21999931335449,26.309999465942386,25.8799991607666,25.93000030517578,98011376.0,0.012355200754337936,-1.2051224367031526,-2.899979019245039,49.193529780024065,60.22960341992555,-0.21431651373168137,-0.42867495690592605,-1.2002503354805434,-0.06720241128294191,8.420072935336464,0.4300003051757848,0.4674896346103097,0.36599941253661683,-0.39268077252407707,1.1246795975973107,-0.013340679993728344,0.745339505066962,-1.0,91.74310642303877,35.6632817447785,0.37934009253034695,10,-0.4149999618530238,-0.639999389648434,-1.6274995803832972,-0.24999904632568004,-2.6399993896484375,1,-0.06864985828370174,-1.5555732163481812,25.899999618530273,-1.2608760552635023,25.959999084472656,2.8571399377387965,25.690000534057614,-0.06864985828370174
3084,2007-10-10,26.15999984741211,26.21999931335449,25.96999931335449,26.15999984741211,53028142.0,-0.002288309211046391,3.166703754331556,0.0,48.60558283597854,57.74270674976337,-0.16894835176422873,-0.3130555663782175,-1.1515099894141798,-0.010788832819443428,8.791359486179747,0.25,0.4068504631086789,0.2604999542236328,-0.45349463682634195,0.9744945452736076,-0.09649734130135457,0.6174972497486202,-0.9182005310058621,86.23856903376158,32.75411104303916,0.35699729552498743,10,-0.35500049591064453,-0.5799999237060547,-1.567500114440918,-0.18999958038330078,-2.600000381469723,2,-0.04663605965101658,-1.2051224367031526,26.21999931335449,-1.5555732163481812,25.899999618530273,-1.2608760552635023,25.959999084472656,-0.04663605965101658
3085,2007-10-11,26.399999618530273,26.489999771118164,26.20000076293945,26.25,81434603.0,0.009174303230812475,-1.320009765699469,100.0,55.303008409675506,56.491134131987565,-0.4167135725147517,-0.5040790126297416,-1.3860274982604572,-0.2565281013036156,9.634216814776206,0.3299999237060547,0.37601769635848825,0.45299978256225515,-0.2614849308276632,1.1674844959521735,0.09575742586729419,0.8102421392572161,-1.1368362991333036,87.67120424320011,36.023018077634404,0.35724235669495963,10,-0.5450000762939453,-0.8199996948242188,-1.8299994468688965,-0.42999935150146484,-2.199998855590824,3,-0.07954547014446633,3.166703754331556,26.15999984741211,-1.2051224367031526,26.21999931335449,-1.5555732163481812,25.899999618530273,-0.07954547014446633
3086,2007-10-12,26.45000076293945,26.46999931335449,26.229999542236328,26.31999969482422,90400064.0,0.001893982770139191,1.8235571313168342,0.8666759915058955,54.085619861943634,55.16057944824888,-0.44097475581040513,-0.4918766744910066,-1.4182466590870497,-0.30580904866309666,10.562610695762633,0.2399997711181605,0.3409319537856277,0.44750089645385316,-0.24040610094500536,1.1354078938527117,0.10354739775442212,0.7914543951532842,-1.137763985473633,93.65094262505964,44.17525619621637,0.3439534986994294,10,-0.5950012207031214,-0.8700008392333949,-1.9125008583068812,-0.480000495910641,-2.510000228881836,4,-0.09603027759024774,-1.320009765699469,26.399999618530273,3.166703754331556,26.15999984741211,-1.2051224367031526,26.21999931335449,-0.09603027759024774
3087,2007-10-15,26.5,26.78000068664551,25.989999771118164,26.03000068664551,73916960.0,0.0018903302691244406,-1.8727246245132065,3.6153496288037337,63.436134082380676,55.61878258142957,-0.496115759303688,-0.4466371104106912,-1.4369435215289244,-0.3562270797883258,11.478243969881765,0.7900009155273473,0.27008140586667295,0.4225001335144043,-0.11607040658074297,0.9610706736095516,0.1532148634668289,0.6917854035619797,-1.1406527027880884,68.88886534141456,14.038104537291673,0.26928527004757424,10,-0.5,-0.7749996185302734,-1.9499998092651367,-0.5299997329711914,-2.4300003051757812,0,-0.11698114647055569,1.8235571313168342,26.45000076293945,-1.320009765699469,26.399999618530273,3.166703754331556,26.15999984741211,-0.11698114647055569
3088,2007-10-16,26.6299991607666,26.84000015258789,26.5,26.649999618530273,139427134.0,0.004905628708173682,-1.42858310626703,-0.042554227624130345,61.39534553622678,56.537711180253474,-0.5718063200602543,-0.5106708954509713,-1.5286486430485198,-0.48589334752171,12.671703012193781,0.3400001525878906,0.23006627490516252,0.4939992904663093,-0.015547427002505998,1.0035460079351246,0.23922593173190165,0.748772649200717,-1.1854126601886747,75.86197824747725,19.283522185113604,0.2547733587344075,10,-0.5999994277954102,-0.7549991607666016,-2.0799989700317383,-0.659998893737793,-2.509998321533203,1,-0.12429589073434644,-1.8727246245132065,26.5,1.8235571313168342,26.45000076293945,-1.320009765699469,26.399999618530273,-0.12429589073434644
3089,2007-10-17,26.45000076293945,26.649999618530273,26.28000068664551,26.6200008392334,77261365.0,-0.006759234078097198,2.217415101380738,8.499809269502371,56.086978515765864,56.647148450223845,-0.3012040526068809,-0.3327695624455522,-1.3335800591349631,-0.3034119474962864,12.142804346474762,0.3699989318847621,0.17199810016538564,0.30450086593627645,-0.22159604000569644,0.8305977718782493,0.041452412965291785,0.5675493189072611,-0.8937811702007252,54.117739456293265,-2.88532130634335,0.26304845297098584,10,-0.1500005722045863,-0.5750007629394496,-1.7475008964538539,-0.480000495910641,-2.3500003814697195,2,-0.10850664485631001,-1.42858310626703,26.6299991607666,-1.8727246245132065,26.5,1.8235571313168342,26.45000076293945,-0.10850664485631001
3090,2007-10-18,26.040000915527344,26.5,25.959999084472656,26.5,32715680.0,-0.015500938963547317,1.3478347403512845,2.705875753121823,50.98816613102522,55.16964490180816,0.18289814471036792,0.06563117602955515,-0.9268257995155764,0.10687165607341598,11.286980924749578,0.5400009155273438,0.15089399426949868,-0.09599905014038157,-0.6225329306394087,0.4305348303586456,-0.3592659903898969,0.1672678901091338,-0.38107887800068596,9.091106130817948,-49.76845708139095,0.2632669402495138,10,0.3099994659423828,-0.15000057220458984,-1.33250093460083,-0.07000064849853516,-2.0400009155273438,3,-0.09523814755728988,2.217415101380738,26.45000076293945,-1.42858310626703,26.6299991607666,-1.8727246245132065,26.5,-0.09523814755728988
3091,2007-10-19,25.940000534057614,26.36000061035156,25.82999992370605,26.09000015258789,20818312.0,-0.0038402602900871052,-1.864862078386641,0.3260867762426893,44.62808614608577,53.74693903323399,0.3126409399024688,0.15963977349700187,-0.8122795576301023,0.20354341032485834,10.277792164297875,0.5300006866455078,0.1731813240602449,-0.18699941635132333,-0.72078824792586,0.3467894152232134,-0.45389383213859347,0.0798949994359468,-0.1865922473260575,10.891147071653934,-43.28591840495549,0.2668944157872689,10,0.394999504089359,-0.05000019073485973,-1.2325005531311,0.02999973297119496,-2.120000839233395,4,-0.06707786180781505,1.3478347403512845,26.040000915527344,2.217415101380738,26.45000076293945,-1.42858310626703,26.6299991607666,-0.06707786180781505
3092,2007-10-22,24.84000015258789,25.04999923706055,24.709999084472656,24.979999542236328,25243762.0,-0.04240556510496174,1.4285831062669938,0.9333316379079926,33.54035795415837,52.00769771924892,1.3929516939397182,1.211491753677791,0.3204104759988269,1.292986577885518,10.244472620999499,1.2300014495849574,0.16105690559113484,-1.216999816894532,-1.9982295530233962,-0.4357700807656677,-1.607614684958964,-0.8263849488300998,2.0,6.1033334706384865,-50.115094941654434,0.39061486806443285,10,0.9349994659423828,0.9349994659423828,-0.15000057220458984,1.130000114440918,-1.2999992370605469,0,-0.0362318684783306,-1.864862078386641,25.940000534057614,1.3478347403512845,26.040000915527344,2.217415101380738,26.45000076293945,-0.0362318684783306
3093,2007-10-23,24.75,25.03000068664551,24.690000534057614,25.03000068664551,93577312.0,-0.003623194526370166,1.428566562898062,2.000013623978227,35.06491495877208,50.503179066225975,1.39969693595026,1.2771891357356893,0.4266095003729973,1.3751520777602408,10.382880713158741,0.34000015258789773,0.08609999574641947,-1.25,-2.2248845355705136,-0.2751154644294864,-1.737442267785255,-0.762557732214745,2.0474001312255865,3.0611986718620994,-55.80472990431009,0.4874422677852563,10,1.015000343322754,1.015000343322754,-0.06000041961669922,1.2200002670288086,-1.0300006866455114,1,-0.027474759805082072,1.4285831062669938,24.84000015258789,-1.864862078386641,25.940000534057614,1.3478347403512845,26.040000915527344,-0.027474759805082072
3094,2007-10-24,24.729999542236328,24.90999984741211,24.440000534057614,24.85000038146973,54791684.0,-0.0008080993035827211,2.916664679843309,0.42857337484077807,34.415548626614395,48.182350201441416,1.3360163281431667,1.250240241868525,0.4735489200045464,1.3823319097480642,10.562011001448651,0.46999931335449574,0.04301737106671055,-1.199500465393065,-2.324180132459187,-0.0748207983269431,-1.7618402989261277,-0.6371606318600023,1.9831046051025396,14.077625405890522,-45.205235485691446,0.5623398335330612,10,0.9100008010864258,0.9100008010864258,-0.039999961853027344,1.2400007247924805,-0.6599998474121094,2,-0.024666345098838915,1.428566562898062,24.75,1.4285831062669938,24.84000015258789,-1.864862078386641,25.940000534057614,-0.024666345098838915
3095,2007-10-25,24.79999923706055,24.979999542236328,24.68000030517578,24.899999618530273,103210224.0,0.0028305578697918055,1.307684407438653,0.8333306842564823,29.86109455424959,45.4907362783643,1.1344927361377835,1.1302916399199425,0.45990403106582534,1.303620588472274,10.596912670170374,0.2999992370605469,0.0026459370112945635,-1.0610007286071728,-2.2863799199206802,0.16437846270633472,-1.6736903242639265,-0.448311132950419,1.7767186934814418,18.749931703014276,-38.37773078833665,0.6126895956567536,10,0.8400011062622035,0.8400011062622035,0.31500053405761363,1.1700010299682582,-0.429998397827152,3,-0.028225761174410002,2.916664679843309,24.729999542236328,1.428566562898062,24.75,1.4285831062669938,24.84000015258789,-0.028225761174410002
3096,2007-10-26,25.13999938964844,25.26000022888184,24.90999984741211,25.01000022888184,45205416.0,0.013709683993852861,-1.1212149235615168,-1.299986648610548,37.97467208370131,42.66168494517771,0.6583607132502962,0.7624370687015478,0.1649300827204705,0.9547217356474142,11.000731517969275,0.46000099182128906,-0.028361570372116063,-0.6785005569457958,-1.9433665261534827,0.5863654122618911,-1.310933541549641,-0.04606757234195058,1.3085154971044872,85.36574586663454,27.191897276743504,0.6324329846038437,10,0.5000009536743129,0.5000009536743129,-0.01999950408935902,0.8300008773803675,-0.9699993133544957,4,-0.04534603887531685,1.307684407438653,24.79999923706055,2.916664679843309,24.729999542236328,1.428566562898062,24.75,-0.04534603887531685
3097,2007-10-29,25.34000015258789,25.5,25.15999984741211,25.40999984741211,37052733.0,0.007955480023670969,1.720001220703125,-0.5384626670774829,35.526324870516746,39.78734931565437,0.3090049401217172,0.5214381413297566,0.010306475337337417,0.7484916467514893,11.50436654616534,0.36000061035155895,-0.10034966495877384,-0.43549976348877095,-1.7042245478613012,0.8332250208837593,-1.069862155675036,0.19886262869749416,0.9880038730033185,84.90566716749593,29.69843040817163,0.6343623921862648,10,0.2049999237060547,0.3000001907348633,-0.16000032424926758,0.36999988555908203,-1.0799999237060511,0,-0.05998423238400963,-1.1212149235615168,25.13999938964844,1.307684407438653,24.79999923706055,2.916664679843309,24.729999542236328,-0.05998423238400963
3098,2007-10-30,25.18000030517578,25.60000038146973,25.149999618530273,25.459999084472656,49621647.0,-0.006314121801446415,-1.6470621234390812,4.0,34.39490871451966,37.37711933773812,0.27009565460224394,0.6584930260133817,0.2228193250229431,0.9003104847015422,11.560615212923503,0.4500007629394567,-0.18422638030685334,-0.5594996452331529,-1.8539490838095283,0.7349497933432225,-1.2067243645213388,0.08772507405503305,1.0347235109234134,63.79309210850833,11.994289127563604,0.6472247192881876,10,0.28999996185302734,0.46000003814697266,0.17999935150146484,0.5299997329711914,-0.3199996948242223,1,-0.0651310313650526,1.720001220703125,25.34000015258789,-1.1212149235615168,25.13999938964844,1.307684407438653,24.79999923706055,-0.0651310313650526
3099,2007-10-31,25.20000076293945,25.25,24.729999542236328,25.10000038146973,47161949.0,0.0007942993455627434,4.2000343324718425,-0.35714577656673213,29.452074927445537,34.98422031511816,0.060497927943945484,0.6339805230894839,0.23440279817369714,0.8716832689676295,12.48717293172307,0.5200004577636719,-0.30680014187005966,-0.5159992218017599,-1.8326361721971942,0.8006377285936743,-1.174317696999477,0.1423192533959572,0.9082396562372494,56.52178420010513,8.878052941863018,0.6583184751977175,10,0.19999980926513672,0.43999958038330433,0.16749906539917347,0.5099992752075231,-0.1400012969970632,2,-0.05873021447529225,-1.6470621234390812,25.18000030517578,1.720001220703125,25.34000015258789,-1.1212149235615168,25.13999938964844,-0.05873021447529225
3100,2007-11-01,24.79999923706055,25.40999984741211,24.63999938964844,25.20000076293945,0.0,-0.01587307594320253,-1.138886534141494,-4.000000000000213,24.77062240218575,32.777835454684826,0.29738030900495005,1.015976296461293,0.6578004918369054,1.2587283957194195,13.034405648493784,0.7700004577636683,-0.455048876094569,-0.8715006828308063,-2.250520728777172,0.5075193631155592,-1.5610107058039908,-0.18199065985762175,1.2081467890090032,16.666633553009337,-24.118264721058363,0.6895100229731829,11,0.22000122070312145,0.8400011062622035,0.6200008392333949,0.845000267028805,0.26000022888183594,3,-0.029435466318298742,4.2000343324718425,25.20000076293945,-1.6470621234390812,25.18000030517578,1.720001220703125,25.34000015258789,-0.029435466318298742
3101,2007-11-02,24.709999084472656,24.76000022888184,24.520000457763672,24.690000534057614,22955752.0,-0.003629038522444783,2.9999682110782615,-0.04999618531729601,22.960722464178104,31.602320400242576,0.2174203867868698,1.0619760833566758,0.7583829364186414,1.3242596007565552,14.085153663394944,0.27999877929687855,-0.5942474043338528,-0.8990008354187005,-2.335090881882639,0.5370892110452381,-1.6170458586506697,-0.18095581218673118,1.2040582120761805,17.59246667879358,-18.82626519318747,0.7180450232319687,11,0.3100013732910156,0.9300012588500977,0.780001163482666,0.8500003814697266,0.12000083923339488,4,-0.013759540988931396,-1.138886534141494,24.79999923706055,4.2000343324718425,25.20000076293945,-1.6470621234390812,25.18000030517578,-0.013759540988931396
3102,2007-11-05,24.45000076293945,24.82999992370605,24.40999984741211,24.54999923706055,16596182.0,-0.010521988311063324,-3.6666596024244082,-5.000286123032371,18.313981695000493,29.74110559315684,0.4652002915101825,1.273043938967156,1.0345423975348815,1.5575496886242455,15.108727358110205,0.42000007629394176,-0.7085217070238308,-1.0864992141723668,-2.604784801310025,0.4317863729652913,-1.8456420077411941,-0.32735642060353953,1.3756131278599142,3.3614199643210685,-26.908546116477513,0.759142793568829,11,0.5549993515014684,1.1749992370605504,1.0399994850158727,1.069998741149906,0.2599983215332067,0,-0.01145197046659896,2.9999682110782615,24.709999084472656,-1.138886534141494,24.79999923706055,4.2000343324718425,25.20000076293945,-0.01145197046659896
3103,2007-11-06,24.420000076293945,24.559999465942386,24.309999465942386,24.559999465942386,27157668.0,-0.0012270219104033586,2.571444141689192,1.4000152590218327,19.14895220559457,28.044817101932416,0.49558365830426965,1.2240359011907174,1.0929392653037304,1.5688591111434498,15.791482943763155,0.25,-0.8091674467244232,-1.026499938964843,-2.5870031413921772,0.5340032634624912,-1.8067515401785101,-0.24624833775117594,1.2923646910344395,10.000052018580746,-16.540613804810828,0.780251601213667,11,0.5349998474121129,1.1549997329711914,1.2775001525878906,1.0999994277954102,0.4300003051757848,1,-0.006552000283056025,-3.6666596024244082,24.45000076293945,2.9999682110782615,24.709999084472656,-1.138886534141494,24.79999923706055,-0.006552000283056025
3104,2007-11-07,24.940000534057614,25.03000068664551,24.59000015258789,24.59000015258789,33611760.0,0.021294039972934664,-1.5142860256892536,-2.5000136239781128,33.82354013646494,28.485088833289677,0.009503956316240902,0.6408041923186047,0.5960348492937904,1.0258162104904152,16.140295847450886,0.610000610351566,-0.770416850866809,-0.44549951553345224,-1.9837896435637319,1.0927906124968274,-1.2146445795485938,0.32364554848168936,0.6321277031321699,57.27280451243805,27.34655309587508,0.7691450640151399,11,0.014999389648444605,0.6349992752075231,0.7574996948242223,0.5799989700317418,-0.5600013732910121,2,-0.0032076953485549176,2.571444141689192,24.420000076293945,-3.6666596024244082,24.45000076293945,2.9999682110782615,24.709999084472656,-0.0032076953485549176
3105,2007-11-08,24.29999923706055,24.8799991607666,24.26000022888184,24.739999771118164,38264653.0,-0.025661639265929015,-1.384617923991964,-1.2571430128446193,29.187823770862792,27.508772354085394,0.6382392164160642,1.1756903495846416,1.2402435110329755,1.6400969275263328,16.16593573788699,0.6800003051757741,-0.7477562113945311,-0.9805007934570291,-2.513897505884497,0.5528959189704388,-1.747199149670763,-0.21380243724329517,1.1459161230044934,5.19467329862126,-26.018290559842498,0.7666983562137342,11,0.6300010681152344,1.2500009536743129,1.3375010490417445,0.9950008392333949,0.3000011444091797,3,0.03127573056556887,-1.5142860256892536,24.940000534057614,2.571444141689192,24.420000076293945,-3.6666596024244082,24.45000076293945,0.03127573056556887
3106,2007-11-09,23.90999984741211,24.34000015258789,23.57999992370605,24.34000015258789,32365312.0,-0.016049358102597888,2.534882276751671,0.977272234672963,35.60372540821936,27.51737241383013,0.9335919177419925,1.4394434690663651,1.6164652558674462,2.0053595511360207,16.539321438360133,0.7600002288818395,-0.7305643127124846,-1.2435001373291001,-2.789745816399517,0.3027455417413165,-2.0166229768643085,-0.4703772977938918,1.3936056969109494,22.75860345322013,-11.150113349778426,0.7731228395352079,11,0.6800003051757812,1.3000001907348633,1.802499771118164,1.385000228881836,0.3500003814697301,4,0.04809701488370144,-1.384617923991964,24.29999923706055,-1.5142860256892536,24.940000534057614,2.571444141689192,24.420000076293945,0.04809701488370144
3107,2007-11-12,23.399999618530273,23.690000534057614,23.149999618530273,23.61000061035156,29097128.0,-0.021329997161712022,1.9189172470320544,0.4883740529798892,31.506861484292017,27.196478277138173,1.2733719348671535,1.7974476320349133,2.1116355899841928,2.49012067149458,16.527811637567467,0.7600002288818359,-0.7201888007119024,-1.5985003471374526,-3.197043150684209,4.2456409303781584e-05,-2.397771748910831,-0.7992289453640744,1.662301138906404,13.297864785291486,-23.500254820120993,0.7992714017733773,11,0.880000114440918,1.5950002670288086,2.2925000190734863,1.6100006103515625,0.7900009155273402,0,0.06111112514905215,2.534882276751671,23.90999984741211,-1.384617923991964,24.29999923706055,-1.5142860256892536,24.940000534057614,0.06111112514905215
3108,2007-11-13,23.31999969482422,23.31999969482422,22.88999938964844,23.20000076293945,33345526.0,-0.0034188002141121165,6.166735543758087,-0.571420786368906,30.997321488244808,27.368172339449202,1.186564275522752,1.7041276620210262,2.176214964208043,2.544319733750932,16.508604375940234,0.5100002288818324,-0.7673338398501066,-1.5130002975463874,-3.085502789389384,0.05950219429660919,-2.2992515434678857,-0.7267490516248891,1.4363328803874325,20.09346002636401,-18.769875484465654,0.7862512459214991,11,0.8299999237060547,1.5450000762939453,2.372499942779541,1.6700000762939453,1.0200004577636719,1,0.059605463457915064,1.9189172470320544,23.399999618530273,2.534882276751671,23.90999984741211,-1.384617923991964,24.29999923706055,0.059605463457915064
3109,2007-11-14,23.57999992370605,23.709999084472656,23.13999938964844,23.51000022888184,26072380.0,0.011149238091093805,2.4545643705133475,0.5833359824521599,34.35899693112748,28.43354728710939,0.7516441058190786,1.2839168525113998,1.9151031441664834,2.2631216832385235,16.81534200050499,0.5699996948242152,-0.8246944205247715,-1.1095000267028858,-2.581276744017675,0.36227669061190326,-1.8453883853602804,-0.3736116680454913,0.840392678104223,34.67339765923219,-6.455967448420623,0.7358883586573949,11,0.3800001144409251,1.284999847412113,2.1124997138977086,1.159999847412113,1.0799999237060582,2,0.05385922230164586,6.166735543758087,23.31999969482422,1.9189172470320544,23.399999618530273,2.534882276751671,23.90999984741211,0.05385922230164586
3110,2007-11-15,23.559999465942386,23.770000457763672,23.459999084472656,23.670000076293945,23453555.0,-0.000848195836657184,1.0,-1.571444141689482,27.932985002820885,28.986020902514145,0.6450912364569383,1.1685053863856716,1.9185848843215538,2.265265280565412,17.908047854736832,0.3100013732910156,-0.8738148030960033,-1.0055004119873026,-2.414755532879866,0.4037547089052609,-1.710127972433586,-0.30087285154101906,0.5849223576787566,46.206877500927476,10.232221596062992,0.7046275604462822,11,0.40000057220458984,1.3050003051757777,2.1325001716613734,1.1800003051757777,1.1300010681152273,3,0.03480474165585545,2.4545643705133475,23.57999992370605,6.166735543758087,23.31999969482422,1.9189172470320544,23.399999618530273,0.03480474165585545
3111,2007-11-16,24.20000076293945,24.26000022888184,23.45000076293945,23.479999542236328,40080172.0,0.02716474157489812,-1.0769249579404507,-6.5454293244557205,35.82091818337081,30.931236067888626,-0.08365879674104093,0.4126190855658898,1.2852801210798042,1.6042412093960898,19.035790290367654,0.8099994659423899,-0.9037426720036095,-0.2784991264343297,-1.5372752713303797,0.9802770184617202,-0.9078871988823565,0.350888946013697,-1.3100013732910085,95.62047962131443,63.115680568110605,0.6293880724480253,11,-0.24000072479247336,0.6649990081787145,1.5174989700317418,0.5399990081787145,0.7999992370605504,4,0.016528909335525865,1.0,23.559999465942386,2.4545643705133475,23.57999992370605,6.166735543758087,23.31999969482422,0.016528909335525865
3112,2007-11-19,23.940000534057614,24.440000534057614,23.770000457763672,24.209999084472656,22210340.0,-0.010743810772105733,-1.1967262323530674,-0.37499735090917474,34.951476087106315,32.68707205472327,0.10771767773089636,0.6342550604204185,1.5468370817221775,1.8359048399592517,18.44619186206445,0.6700000762939418,-0.8879493534258991,-0.4934993743896534,-1.7621710144390086,0.7751722656597018,-1.127835194414331,0.14083644563502418,-1.0226011276245046,67.74195930090173,37.57581722383925,0.634335820024678,11,0.019999504089362574,0.9249992370605504,1.7774991989135778,0.7999992370605504,1.1099987030029368,0,0.01336673716314185,-1.0769249579404507,24.20000076293945,1.0,23.559999465942386,2.4545643705133475,23.57999992370605,0.01336673716314185
3113,2007-11-20,24.06999969482422,24.190000534057614,23.82999992370605,24.1200008392334,20716608.0,0.0054302070955121184,2.7894694574111742,0.18519041799416247,36.64302397936635,33.00034803726786,-0.08621675158885367,0.4750563129628347,1.4115554838943112,1.6716504875111653,17.795728745392616,0.3600006103515625,-0.8571353336796861,-0.3295001983642578,-1.598905097922799,0.9399047011942834,-0.9642026481435266,0.305202251415011,-1.0916962432861297,71.53842203719338,42.85932891451024,0.6347024497792705,11,-0.18500041961669922,0.7950000762939453,1.7925004959106445,0.8150005340576172,0.9300003051757812,1,0.004985494007264002,-1.1967262323530674,23.940000534057614,-1.0769249579404507,24.20000076293945,1.0,23.559999465942386,0.004985494007264002
3114,2007-11-21,24.1200008392334,24.309999465942386,23.809999465942386,23.809999465942386,25508416.0,0.0020773221870846736,-2.2257921614471914,-6.199885561701245,41.23714076861167,34.33916103701774,-0.2958823174494647,0.39738665655164596,1.3531978166840872,1.5846227236634007,16.673466511950146,0.5,-0.7827799017762054,-0.24899911880493164,-1.51427475572887,1.0162765181190068,-0.8816369372669008,0.38363869965703756,-1.0832295043945273,67.67679102967986,35.93001667184288,0.632637818461969,11,-0.4550008773803711,0.649998664855957,1.8324990272521973,0.7949991226196289,1.2699985504150426,2,0.009121032574619381,2.7894694574111742,24.06999969482422,-1.1967262323530674,23.940000534057614,-1.0769249579404507,24.20000076293945,0.009121032574619381
3115,2007-11-22,24.10000038146973,24.38999938964844,23.979999542236328,24.1200008392334,11805339.0,-0.0008292063460932919,-2.153819067460927,-0.06451731987939616,41.99477457010851,35.04927761056098,-0.34334115419296296,0.3818328515430274,1.3579894423670034,1.5699784199366569,15.60893778864284,0.4099998474121129,-0.7157115991599383,-0.23399963378905753,-1.4877503897968474,1.0197511222187323,-0.8608750117929524,0.3928757442148374,-1.0070998786621104,65.65654230365455,30.792526281263086,0.6268753780038953,11,-0.43500041961670277,0.5949993133544886,1.9874997138977015,0.8149995803832972,1.0699996948242152,3,0.023236491994952813,-2.2257921614471914,24.1200008392334,2.7894694574111742,24.06999969482422,-1.1967262323530674,23.940000534057614,0.023236491994952813
3116,2007-11-23,24.0,24.170000076293945,23.809999465942386,24.07999992370605,16128331.0,-0.0041493933563013785,1.7692330264460718,3.9999046347516294,43.835615006683554,36.41913911304893,-0.2561707748949118,0.4132350892790342,1.4448515964126543,1.6355185481076404,15.252525552864919,0.36000061035155895,-0.7517114229474906,-0.2770000457763686,-1.4790529511414796,0.9250528595887424,-0.8780264984589223,0.3240264069061851,-0.8532154959423792,34.32828597700382,-4.333855397579605,0.6010264526825552,11,-0.33500003814697266,0.625,2.1200003623962402,0.9149999618530273,1.5799999237060511,4,0.028750022252400642,-2.153819067460927,24.10000038146973,-2.2257921614471914,24.1200008392334,2.7894694574111742,24.06999969482422,0.028750022252400642
3117,2007-11-26,23.81999969482422,24.20000076293945,23.75,24.04999923706055,14160041.0,-0.007500012715657589,-1.432443578402546,2.874997019765091,42.10526844140202,37.65335544117751,-0.011541895916138856,0.4991117862712535,1.6203120711959969,1.7711994599069811,15.442282134341678,0.4500007629394496,-0.7158276323976303,-0.38100032806396555,-1.4885612484526618,0.7265605923247307,-0.9347807882583119,0.1727801321303808,-0.6214865495665975,10.937462747061428,-30.055194084183544,0.553780460194348,11,-0.029999732971191406,0.42500019073486683,2.2925004959106445,1.0950002670288086,1.6499996185302699,0,0.049538216637012855,1.7692330264460718,24.0,-2.153819067460927,24.10000038146973,-2.2257921614471914,24.1200008392334,0.049538216637012855
3118,2007-11-27,23.540000915527344,23.75,23.28000068664551,23.70000076293945,20727682.0,-0.011754776779351328,2.6154026732396987,0.6956528950292475,30.337102129317003,37.206478240976345,0.3385478275088758,0.6850701753695105,1.877594394162692,1.9955397823095815,16.123198578921688,0.5399990081787074,-0.7028479774410918,-0.5789991378784194,-1.6223521871815691,0.46435391142473037,-1.1006756625299943,-0.05732261322684451,-0.291828274717723,23.42347141293427,-14.869160065151036,0.5216765246515745,11,0.31999969482421875,0.7049989700317418,2.2349987030029297,1.3749990463256836,1.8399982452392578,1,0.06414606044204474,-1.432443578402546,23.81999969482422,1.7692330264460718,24.0,-2.153819067460927,24.10000038146973,0.06414606044204474
3119,2007-11-28,23.71999931335449,23.790000915527344,23.31999969482422,23.54999923706055,21414415.0,0.007646490689319219,2.0322338507730833,-1.0625014901175196,40.64516367202699,38.6189425375548,0.201708585114325,0.40950421424630434,1.6507123992222716,1.7633983206277932,16.09622972400766,0.470001220703125,-0.6189131764886824,-0.3250006675720236,-1.248597797002578,0.5985964618585307,-0.7867992322873008,0.13679789714325352,-0.43999862670897727,39.63956223720164,-2.722431691441578,0.4617985647152764,11,0.14000129699707387,0.525000572204597,2.0450010299682653,1.1950006484985387,1.4200000762939524,2,0.0539629310159746,2.6154026732396987,23.540000915527344,-1.432443578402546,23.81999969482422,1.7692330264460718,24.0,0.0539629310159746
3120,2007-11-29,24.06999969482422,24.18000030517578,23.54999923706055,23.63999938964844,21330966.0,0.014755497116421878,-1.0655752057433148,2.529412424687897,52.61437541840105,40.48488223033594,-0.07637167486945629,0.00211860679061715,1.2578959772102323,1.3661138303776923,16.134324270385115,0.6300010681152308,-0.5096519378359758,0.061499691009522905,-0.7914649859215217,0.9144643679405675,-0.3649826474559994,0.4879820294750452,-0.7899990081787074,85.86945028973065,39.33294489064666,0.426482338465523,11,-0.20999908447265625,0.17500019073486683,1.5700006484985352,0.8450002670288086,0.9300003051757812,3,0.054840037871211944,2.0322338507730833,23.71999931335449,2.6154026732396987,23.540000915527344,-1.432443578402546,23.81999969482422,0.054840037871211944
3121,2007-11-30,24.3700008392334,24.43000030517578,23.95000076293945,24.10000038146973,20298840.0,0.012463695397291197,1.4615399663523794,0.6279075956778593,67.01755160879716,44.04777951052381,-0.3908213907347786,-0.34220542280564814,0.9212281872711472,1.015941569273913,15.806879451091731,0.4799995422363317,-0.416573853843655,0.3785007476806648,-0.4278762660037785,1.184877761365108,-0.02468775916155508,0.7816892545228846,-1.0500011444091797,94.78265340478428,42.22236699530198,0.40318850684222146,11,-0.5150003433227539,-0.12500095367431285,1.2699995040893555,0.5449991226196289,0.6299991607666016,4,0.032827214177712394,-1.0655752057433148,24.06999969482422,2.0322338507730833,23.71999931335449,2.6154026732396987,23.540000915527344,0.032827214177712394
3122,2007-12-03,24.170000076293945,24.38999938964844,24.06999969482422,24.290000915527344,14336355.0,-0.008206842677554227,1.0000119210113565,-0.44444679919185653,64.30975566054889,47.121860808432984,-0.17295193733805547,-0.17313382381947662,1.0776137754424013,1.1637795539246234,15.277364993838665,0.3199996948242223,-0.2969011674657587,0.1925000190734849,-0.58972054863683,0.9747205867837998,-0.19861026478167076,0.5836103029286406,-0.8052003479003922,77.3912769454547,19.86806187076744,0.39111028385515695,12,-0.3149995803833008,0.07499980926514027,1.4700002670288086,0.744999885559082,0.22999954223632812,0,0.058336774636382316,1.4615399663523794,24.3700008392334,-1.0655752057433148,24.06999969482422,2.0322338507730833,23.71999931335449,0.058336774636382316
3123,2007-12-04,24.26000022888184,24.3700008392334,24.09000015258789,24.149999618530273,18931721.0,0.0037236306290362453,-1.4347934254391057,-0.9166653421282979,62.14284935776933,49.444717318339386,-0.260567671120274,-0.29063644532484645,0.9554282919836083,1.0214507275752176,14.55158458252489,0.2800006866455078,-0.24550062805263906,0.290500164031986,-0.4757755745975345,1.0567759026615064,-0.09263770528277604,0.673638033346748,-0.8521924682617232,84.68468623273108,23.268507877131455,0.38313786931476046,12,-0.40499973297119496,-0.015000343322753906,1.3324999809265101,0.6549997329711879,-0.36000061035156605,1,0.04987630144504829,1.0000119210113565,24.170000076293945,1.4615399663523794,24.3700008392334,-1.0655752057433148,24.06999969482422,0.04987630144504829
3124,2007-12-05,24.86000061035156,24.95000076293945,24.29999923706055,24.399999618530273,23146088.0,0.024732084740684,1.0312506519244815,4.181803995006075,69.23076923076917,52.47093894730168,-0.832060220491158,-0.9454091385447114,0.3214915644219829,0.37639050126974993,15.157259750436802,0.6900005340576101,-0.15013841525391314,0.8945005416870089,0.1490020546152664,1.6399990287587514,0.5217512981511376,1.2672497852228801,-1.410905138793943,93.57142467888455,28.982545258566645,0.3727492435358721,12,-0.7449998855590785,-0.7100009918212855,0.6949996948242223,0.3349990844726598,-1.5400009155273402,2,0.02091707713790303,-1.4347934254391057,24.26000022888184,1.0000119210113565,24.170000076293945,1.4615399663523794,24.3700008392334,0.02091707713790303
3125,2007-12-06,25.059999465942386,25.06999969482422,24.709999084472656,24.90999984741211,18467524.0,0.008045006061164317,3.235299397502496,0.32608542415611397,64.62582562554869,54.780962349397804,-0.9851629023151283,-1.1442158723885427,0.08821351320482407,0.13698716601877337,15.291601337847954,0.3600006103515625,-0.06036013418482966,1.0564993858337424,0.17427048700464454,1.9387282846628402,0.6153849364191935,1.4976138352482913,-1.520849676901861,99.10712156974975,36.85546826981502,0.4411144494145482,12,-0.8849992752075231,-0.9099998474121129,0.4600009918212855,0.13500022888183238,-1.8599987030029368,3,0.0031923354114502533,1.0312506519244815,24.86000061035156,-1.4347934254391057,24.26000022888184,1.0000119210113565,24.170000076293945,0.0031923354114502533
3126,2007-12-07,25.059999465942386,25.18000030517578,25.0,25.1200008392334,15669417.0,0.0,1.0,-0.40001017255187865,70.89550008113355,57.979876976034646,-0.915236409167818,-1.1105835408990892,0.060051008292468566,0.0941488775138275,14.50365175532791,0.18000030517578125,0.003164103508797922,0.9989994049072308,0.00022321747260889424,1.9977755923418528,0.49961131118991986,1.4983874986245418,-1.3983816844391654,89.1891195271156,26.490505535833023,0.4993880937173102,12,-0.8299989700317418,-1.024999618530277,0.2700009346008265,0.24000072479247692,-3.0399990081787145,4,-0.0023942325307679813,3.235299397502496,25.059999465942386,1.0312506519244815,24.86000061035156,-1.4347934254391057,24.26000022888184,-0.0023942325307679813
3127,2007-12-10,24.82999992370605,25.040000915527344,24.71999931335449,24.93000030517578,15257255.0,-0.009177954794010068,1.0000000000000222,1.6666348782505234,63.66906548859318,61.683428460398666,-0.5888227406956013,-0.8094604256985924,0.2518647855920406,0.28975675779846455,12.937924579759716,0.34000015258789773,0.06286989947787447,0.6974998474121072,-0.3067621287822746,1.701761823606489,0.1953688593149181,1.1996308355092964,-1.0165438898355745,67.88987775471817,6.0488035706813434,0.5021309880971903,12,-0.5799999237060511,-0.7950000762939418,0.5000004768371618,0.610000610351566,-2.909999847412106,0,0.00684655967846548,1.0,25.059999465942386,3.235299397502496,25.059999465942386,1.0312506519244815,24.86000061035156,0.00684655967846548
3128,2007-12-11,24.709999084472656,24.82999992370605,24.520000457763672,24.82999992370605,16026551.0,-0.004832897285626858,4.166621632361369,1.2000038146826355,60.35084502225572,63.87294861042408,-0.31894475829297875,-0.6113280874115645,0.3411695451231793,0.3692095023910653,10.855331532833118,0.30999946594237926,0.12195369990546467,0.5079990386962905,-0.450872927329101,1.466871004721682,0.02856305568359474,0.9874350217089862,-0.7598886234716495,46.590835200943054,-13.91258181849993,0.47943598301269613,12,-0.3449993133544922,-0.6749992370605469,0.6050009727478027,0.7300014495849609,-3.8299999237060547,1,-0.012545506978071108,1.0000000000000222,24.82999992370605,1.0,25.059999465942386,3.235299397502496,25.059999465942386,-0.012545506978071108
3129,2007-12-12,24.85000038146973,25.040000915527344,24.420000076293945,24.5,20568487.0,0.005665775078277813,-1.4313747489593736,-2.916649447667604,62.626257436729944,64.98537994579397,-0.31491542712115717,-0.6865031133437576,0.17888081615472373,0.1970461335612832,9.62358368708246,0.6200008392333984,0.21375481114559136,0.5845003128051793,-0.3691291638903138,1.5381297895006725,0.10768557445743099,1.0613150511529277,-0.7769009360512449,56.57897048378926,-3.1374226658312097,0.4768147383477472,12,-0.2849998474121129,-0.8150005340576207,0.4149994850158656,0.5900001525878871,-3.0000000000000036,2,-0.038229406372478736,4.166621632361369,24.709999084472656,1.0000000000000222,24.82999992370605,1.0,25.059999465942386,-0.038229406372478736
3130,2007-12-13,24.3799991607666,24.790000915527344,24.34000015258789,24.729999542236328,22443416.0,-0.018913529717834554,-1.0930346029816849,-0.9999999999999899,55.688606682683044,63.72660828733683,0.22762031749089218,-0.1601296773032459,0.6200288578923114,0.6385319362380564,8.389075947650095,0.5100002288818395,0.3749344244184769,0.07349910736083842,-0.8210990165952481,0.9680972313169249,-0.37379995461720483,0.5207981693388817,-0.19620962937238673,4.761785822952666,-55.76325335068017,0.44729906197804326,12,0.24500083923339844,-0.3449993133544922,0.8850007057189941,1.0600013732910156,-2.4200000762939453,3,-0.04347824046065518,-1.4313747489593736,24.85000038146973,4.166621632361369,24.709999084472656,1.0000000000000222,24.82999992370605,-0.04347824046065518
3131,2007-12-14,24.60000038146973,24.68000030517578,24.3799991607666,24.45000076293945,11958450.0,0.009023840372281988,-1.0689532704133644,-0.4285698715538538,61.53846153846153,63.41868671821601,0.048808238879427535,-0.3674676894214244,0.36443180961790134,0.39850964865436467,8.036000011449866,0.3000011444091797,0.488413562086496,0.2735003471374533,-0.6289236312959474,1.175924325570854,-0.17771164207924883,0.7247123363541554,-0.316589772697359,37.14284935776968,-28.429680300471304,0.4512119892167008,12,0.03499984741210582,-0.5650005340576207,0.6399998664855922,0.8400001525878871,-2.8299999237060582,4,-0.056910552716285645,-1.0930346029816849,24.3799991607666,-1.4313747489593736,24.85000038146973,4.166621632361369,24.709999084472656,-0.056910552716285645
3132,2007-12-17,24.26000022888184,24.559999465942386,24.26000022888184,24.40999984741211,14937991.0,-0.013821144199818836,-3.0000000000001896,-0.999999999999929,60.46509306906977,63.23226935280495,0.4502679703772614,-0.0023871529263530533,0.6660856523506133,0.725729012418352,7.891432598088271,0.3400001525878906,0.528966026815791,-0.08249979019164755,-0.9672445699502497,0.8022449895669546,-0.5248721800709504,0.3598725996876553,0.9200000762939418,0.0,-67.97512674012025,0.4423723898793019,12,0.4600000381469691,-0.22500038146973012,0.6399998664855922,0.9499998092651332,-2.2399997711181676,0,-0.09233304822690891,-1.0689532704133644,24.60000038146973,-1.0930346029816849,24.3799991607666,-1.4313747489593736,24.85000038146973,-0.09233304822690891
3133,2007-12-18,24.190000534057614,24.54999923706055,24.15999984741211,24.239999771118164,15136150.0,-0.0028853954725396314,-6.090858648911148,0.33332909477006833,57.05706342123918,61.879635373968284,0.5691457496590466,0.08122827324428883,0.6858188919957762,0.783528846508414,7.66149066002481,0.38999938964844105,0.4971346760464037,-0.15849952697754333,-1.037069291917465,0.7200702379623785,-0.597784409447506,0.28078535549241934,0.971599769592288,3.4091647990563265,-65.33500498121136,0.439284882469961,12,0.4799995422363317,-0.15500068664550426,0.4474992752075231,0.8049993515014684,-2.6900005340576136,1,-0.09384044678162307,-3.0000000000001896,24.26000022888184,-1.0689532704133644,24.60000038146973,-1.0930346029816849,24.3799991607666,-0.09384044678162307
3134,2007-12-19,24.34000015258789,24.649999618530273,24.0,24.10000038146973,35976570.0,0.006200893560092791,-1.9545401344679154,-4.800068665598123,54.31309962559959,60.7337769295295,0.3773046129439521,-0.05422459876115937,0.4881936995930616,0.6169682391391049,7.7305071663516305,0.6499996185302734,0.4922051608096041,-0.019499874114991655,-0.8915082420796807,0.8525084938496974,-0.4555040580973362,0.4165043098673529,0.7815361328124979,43.03794412199291,-22.567580025637923,0.4360041839823449,12,0.25,-0.18000030517578125,0.16749954223632812,0.5249996185302734,-2.75,2,-0.14215287469722604,-6.090858648911148,24.190000534057614,-3.0000000000001896,24.26000022888184,-1.0689532704133644,24.60000038146973,-0.14215287469722604
3135,2007-12-20,24.65999984741211,24.809999465942386,24.420000076293945,24.45000076293945,20559512.0,0.013147070370506775,-1.8888794698992901,0.8749970197649468,54.60315384293997,58.923516236396885,-0.006036825966255321,-0.347959502893719,0.11556782545986977,0.28912576162598214,7.8701763395190945,0.46999931335449574,0.5015864378406967,0.2724998474121101,-0.600386885075892,1.1453865799001122,-0.16394351883188918,0.7089432136561094,0.3942442608642551,81.48151636671003,18.758422531303147,0.4364433662440004,12,-0.1399993896484375,-0.42999935150146484,-0.24749994277954102,0.2049999237060547,-2.89999961853027,3,-0.11394969518774234,-1.9545401344679154,24.34000015258789,-6.090858648911148,24.190000534057614,-3.0000000000001896,24.26000022888184,-0.11394969518774234
3136,2007-12-21,24.690000534057614,25.10000038146973,24.649999618530273,24.85000038146973,27788707.0,0.0012165728641986284,-2.749980131924054,-0.7619073569482498,58.72483006694902,58.374156745103086,-0.10509293457301894,-0.34110525708080885,0.030592599342185167,0.2571253066276391,7.935695870512623,0.4500007629394567,0.42800748008556155,0.26800050735473135,-0.594885557342927,1.1308865720523897,-0.16344252499409606,0.6994435397035588,-0.6900005340576136,62.72729952472304,1.7828127152686193,0.43144303234882914,12,-0.14000034332275035,-0.4600000381469691,-0.2775006294250453,0.17499923706055043,-2.600000381469723,4,-0.11057113772918592,-1.8888794698992901,24.65999984741211,-1.9545401344679154,24.34000015258789,-6.090858648911148,24.190000534057614,-0.11057113772918592
3137,2007-12-27,25.0,25.07999992370605,24.809999465942386,25.059999465942386,9595410.0,0.012555668660872321,4.3999885559521,0.3749970197649246,61.56248677523033,58.508783606544704,-0.43409126110056917,-0.5883335463096842,-0.33352451256732607,-0.04686441968331678,7.9003316813118065,0.3899993896484375,0.37000050004801466,0.5189999580383287,-0.33185450371093594,1.3698544197875933,0.09357272716369636,0.944427188912961,-0.9779999923706058,90.90905938267787,31.605692731084197,0.42542723087463225,12,-0.4499998092651367,-0.7699995040893555,-0.5875000953674316,-0.13500022888183594,-3.6000003814697266,3,-0.12919998168945312,-2.749980131924054,24.690000534057614,-1.8888794698992901,24.65999984741211,-1.9545401344679154,24.34000015258789,-0.12919998168945312
3138,2007-12-28,25.04999923706055,25.270000457763672,24.899999618530273,24.989999771118164,9965700.0,0.0019999694824219816,-2.0833432674502697,-1.0,53.58487768504159,57.50418585635711,-0.4814155391613326,-0.5474766211186193,-0.44236709140610486,-0.08810709570701292,7.2355692173890915,0.37000083923339844,0.2924798871468255,0.49349927902222035,-0.26919045276777,1.2561890108122107,0.11215441312722518,0.8748441449172155,-1.0064392219543485,82.67707547991606,26.563782788186437,0.3813448658949945,12,-0.4149990081787145,-0.7749986648559606,-0.6374993324279821,-0.18499946594238637,-3.5499992370605504,4,-0.12095803878565026,4.3999885559521,25.0,-2.749980131924054,24.690000534057614,-1.8888794698992901,24.65999984741211,-0.12095803878565026
3139,2008-01-02,25.0,25.239999771118164,24.8799991607666,24.959999084472656,12451835.0,-0.00199597758815806,-2.5999923706345727,0.6666878596178516,48.800011596670785,56.73878640235575,-0.4558374241707561,-0.4181024668010025,-0.44720263971660756,-0.040410808400849874,6.603550756353853,0.3600006103515625,0.24958258880210238,0.37950000762939595,-0.29766017693675906,1.056660192195551,0.04091991534631845,0.7180800999124735,-0.9073823671874983,68.23525451873128,16.83499034856026,0.3385800922830779,1,-0.36499977111816406,-0.7249994277954102,-0.6250004768371582,-0.13500022888183594,-3.860000610351559,2,-0.14,-2.0833432674502697,25.04999923706055,4.3999885559521,25.0,-2.749980131924054,24.690000534057614,-0.14
3140,2008-01-03,25.38999938964844,25.540000915527344,25.020000457763672,25.07999992370605,18952506.0,0.015599975585937731,-1.4186157920183815,7.749809269502371,55.70933867830692,56.091106084560785,-0.7682962437815561,-0.7421929553629916,-0.8754180195103807,-0.43733454874790567,6.957793057978123,0.5400009155273438,0.23473486794327414,0.7034994125366261,-0.004359015773133024,1.4113578408463852,0.34957019838174475,1.0574286266915074,-1.2502864438378936,83.14592053011395,35.01685374069761,0.35392921415487977,1,-0.6199989318847692,-0.9799985885620153,-1.1724996566772496,-0.524999618530277,-4.099998474121097,3,-0.1496651960775477,-2.5999923706345727,25.0,-2.0833432674502697,25.04999923706055,4.3999885559521,25.0,-0.1496651960775477
3141,2008-01-04,25.170000076293945,25.6299991607666,25.07999992370605,25.35000038146973,18995750.0,-0.00866480183706464,-2.05554613656589,-0.5806471460477803,55.90277823768998,55.58418221440748,-0.5128736986218847,-0.4840017259746716,-0.6937552340664865,-0.21618854855998748,7.865133965582147,0.5499992370605504,0.1935429439781018,0.443500137329103,-0.27930908794625964,1.1663093626044656,0.08209552469142167,0.8049047499667843,-0.9462698523003894,43.902529796518145,-1.6555897195331042,0.3614046126376816,1,-0.35500049591064453,-0.7150001525878906,-0.9900002479553223,-0.30500030517578125,-3.9300003051757812,4,-0.1354787380641994,-1.4186157920183815,25.38999938964844,-2.5999923706345727,25.0,-2.0833432674502697,25.04999923706055,-0.1354787380641994
3142,2008-01-07,25.57999992370605,25.6299991607666,24.95000076293945,24.95000076293945,18852792.0,0.0162892271024766,-1.1587279481442796,-3.4999894036366026,63.72241038319636,56.324776321291615,-0.8000772751530825,-0.8252634401509269,-1.1026560659924343,-0.6074771656229281,8.691576942421255,0.679998397827152,0.2220267364849029,0.7829999923706019,0.015088575467846255,1.5509114092733576,0.3990442839192241,1.1669557008219797,-1.2437681847706514,93.33343505859327,45.92700187127321,0.38395570845137733,1,-0.7650003433227504,-1.1249999999999964,-1.4349999427795375,-0.7150001525878871,-3.379999160766598,0,-0.13643470608003527,-2.05554613656589,25.170000076293945,-1.4186157920183815,25.38999938964844,-2.5999923706345727,25.0,-0.13643470608003527
3143,2008-01-08,25.46999931335449,25.86000061035156,25.40999984741211,25.5,17427166.0,-0.004300258431573334,-5.000025431379732,-0.04762020096821343,59.87259637579372,56.942498182424295,-0.5469301047766848,-0.6534684892603657,-0.989910579721073,-0.4871985873602078,9.717512655239938,0.4500007629394496,0.21037425447534375,0.6124994277954059,-0.16783414912601913,1.392833004716831,0.2223326393346916,1.0026662162561202,-1.0302661806725943,60.20400815098379,13.381255301379333,0.39016678846071307,1,-0.32999897003173473,-0.8999986648559535,-1.452499389648434,-0.6049995422363246,-3.429998397827145,1,-0.15979583056722835,-1.1587279481442796,25.57999992370605,-2.05554613656589,25.170000076293945,-1.4186157920183815,25.38999938964844,-0.15979583056722835
3144,2008-01-09,25.3799991607666,25.459999084472656,25.190000534057614,25.3700008392334,18134496.0,-0.0035335749907420277,2.176487747958035,-0.3332697565006917,68.11595304602366,58.44392031610027,-0.32842990643614556,-0.5507512038576579,-0.8975099942750333,-0.3820703115374897,9.700364965028891,0.279998779296875,0.22982502151332085,0.4964993476867683,-0.3180850342798145,1.311083729653351,0.0892071567034769,0.9037915386700597,-0.7982392803177412,47.25257911306217,-4.688577415626305,0.407292190983292,1,-0.1249990463256836,-0.7899990081787109,-1.3274989128112793,-0.5149993896484375,-3.009998321533203,2,-0.15287625252424974,-5.000025431379732,25.46999931335449,-1.1587279481442796,25.57999992370605,-2.05554613656589,25.170000076293945,-0.15287625252424974
3145,2008-01-10,25.13999938964844,25.40999984741211,25.1200008392334,25.32999992370605,18884880.0,-0.009456256069904079,-1.5217564373678318,-19.003243037008065,59.71222330549374,58.553630675938564,-0.014730964831965565,-0.3209036353697776,-0.6601057615208425,-0.1142929876617309,9.419143069379505,0.28999900817871094,0.2708010389888216,0.25249958038330433,-0.5665077203762721,1.0715068811428807,-0.15700406999648564,0.6620032307630943,-0.4304154362093122,20.878973468986448,-31.573596957890363,0.40950365037978853,1,0.1950006484985316,-0.43499946594238637,-1.0874991416931188,-0.274999618530277,-2.7600002288818395,3,-0.15910899352078056,2.176487747958035,25.3799991607666,-5.000025431379732,25.46999931335449,-1.1587279481442796,25.57999992370605,-0.15910899352078056
3146,2008-01-11,25.0,25.31999969482422,24.920000076293945,25.09000015258789,22890208.0,-0.0055687904951217115,-2.1999969482421875,0.4736836821763968,64.34110246395791,58.862365752463845,0.194298839315735,-0.19566138956474077,-0.5353431278469287,0.04480861882207776,8.757892867913576,0.39999961853027344,0.3164108643245349,0.11550016403198171,-0.7012832213316713,0.9322835493956347,-0.292891528649843,0.5238918567138064,-0.1753743808696271,8.510625346214049,-48.48756528359209,0.4083916926818256,1,0.36999988555908203,-0.09499931335449574,-0.9474997520446777,-0.13500022888183594,-2.2900009155273438,4,-0.14839996337890626,-1.5217564373678318,25.13999938964844,2.176487747958035,25.3799991607666,-5.000025431379732,25.46999931335449,-0.14839996337890626
3147,2008-01-14,25.0,25.270000457763672,24.979999542236328,25.149999618530273,15806289.0,0.0,-2.052632635647242,1.666659602424448,66.13547058005518,60.25687607413202,0.21713265796974213,-0.19212262366092858,-0.557341641538116,0.0626677193141596,8.672294748913137,0.29000091552734375,0.34197550085466943,0.10700016021728587,-0.7109326338996738,0.9249329543342455,-0.30196623684119217,0.5159665572757639,-0.07999992370605469,8.510625346214049,-52.98322624228735,0.408966397058479,1,0.36999988555908203,-0.06999969482421875,-0.9499998092651367,-0.13500022888183594,-1.8500003814697266,0,-0.1504000091552734,-2.1999969482421875,25.0,-1.5217564373678318,25.13999938964844,2.176487747958035,25.3799991607666,-0.1504000091552734
3148,2008-01-15,24.399999618530273,24.989999771118164,24.399999618530273,24.90999984741211,20893267.0,-0.02400001525878903,-1.3137250502081252,3.400010172551912,51.013505458824106,60.5028198365935,0.7992879438700697,0.40418538359656964,0.018392670145367163,0.6812113246243108,9.108578838894516,0.6000003814697266,0.3391629027205383,-0.477500247955323,-1.3213724910676774,0.36637199515703145,-0.899436369511502,-0.05556412639914399,1.4600009918212855,0.0,-61.19171440594433,0.42193612155617805,1,0.7300004959106445,0.5300006866455078,-0.34999942779541016,0.4650001525878906,-1.600000381469723,1,-0.09016388893383664,-2.052632635647242,25.0,-2.1999969482421875,25.0,-1.5217564373678318,25.13999938964844,-0.09016388893383664
3149,2008-01-16,23.899999618530273,24.479999542236328,23.75,24.32999992370605,30352291.0,-0.020491803599057445,1.0,0.8431374748959304,37.89807582385077,58.52379063054282,1.2592693495302711,0.8741844043940219,0.48717146970309244,1.186017986181806,9.587087656293484,0.7299995422363281,0.2860586603416877,-0.9300002098083482,-1.880589740285508,0.020589320668811695,-1.4052949750469281,-0.45470544456976825,1.9308009719848584,9.036122428813375,-47.54059521915319,0.4752947652385806,1,0.9050006866455078,0.9050006866455078,0.15000057220458984,0.9650001525878906,-1.1999988555908239,2,-0.07782421475692514,-1.3137250502081252,24.399999618530273,-2.052632635647242,25.0,-2.1999969482421875,25.0,-0.07782421475692514
3150,2008-01-17,23.31999969482422,24.04999923706055,23.28000068664551,23.79999923706055,26312644.0,-0.024267779621902852,-1.7500068119891357,1.1162772129664305,31.43628648712084,55.80529154714625,1.692774040700911,1.444774436712521,1.0414620472905298,1.7654249824275325,10.491839006458681,0.7699985504150391,0.2444138581155535,-1.4570001602172837,-2.609901947462614,-0.3040983729719535,-2.0334510538399506,-0.8805492665946169,2.4275688720703066,1.9607366483191644,-51.6139825964678,0.5764508936226654,1,1.2500009536743164,1.2500009536743164,0.8125004768371582,1.5450000762939453,-0.6199989318847692,3,-0.040737515781428923,1.0,23.899999618530273,-1.3137250502081252,24.399999618530273,-2.052632635647242,25.0,-0.040737515781428923
3151,2008-01-18,23.20000076293945,23.60000038146973,23.190000534057614,23.440000534057614,29332576.0,-0.005145751863427472,-2.1538422037193814,0.4999999999999963,24.28569715848343,51.42343452217814,1.680683044184505,1.5331147453289766,1.1367285817784243,1.8780596458311543,11.486263788035787,0.4099998474121165,0.21355209071339587,-1.506999111175542,-2.8581167303229904,-0.15588149202809376,-2.182557920749268,-0.8314403016018161,2.3995137311401358,0.48078025233856453,-46.373223578543644,0.6755588095737246,1,1.3249998092651367,1.3249998092651367,0.9624991416931188,1.6649990081787145,-0.06000137329100852,4,-0.035344895483053196,-1.7500068119891357,23.31999969482422,1.0,23.899999618530273,-1.3137250502081252,24.399999618530273,-0.035344895483053196
3152,2008-01-21,22.020000457763672,23.229999542236328,21.799999237060547,23.11000061035156,38727888.0,-0.05086208044702978,1.1503796059669986,4.54167163372512,17.27861148232796,46.69076953401529,2.5731898255082264,2.6737816546898614,2.286156659833779,3.047910737130792,13.288527305073018,1.4300003051757812,0.09053082408376767,-2.5749994277954116,-4.377949736861307,-0.772049118729516,-3.4764745823283576,-1.6735242732624656,3.386752919514155,6.896588836093009,-33.96262429522708,0.9014751545329472,1,1.6099987030029297,1.8099994659423828,2.112499713897705,2.844999313354492,1.1700000762939418,0,0.03133508684672659,-2.1538422037193814,23.20000076293945,-1.7500068119891357,23.31999969482422,1.0,23.899999618530273,0.03133508684672659
3153,2008-01-22,21.920000076293945,22.100000381469727,21.0,21.18000030517578,43552792.0,-0.004541343296587841,1.0,-0.6788987775471872,17.09400664393334,41.02166437822747,2.365414609523768,2.735236653657296,2.3547596276869243,3.1431449041300183,15.601567027020147,1.1000003814697266,-0.03417374026243536,-2.5614997863769524,-4.722125720611032,-0.4008738521428725,-3.6418127534939906,-1.4811868192599142,3.126077886962154,26.43678727907912,-10.506813408943195,1.080312967117039,1,1.2849998474121094,1.510000228881836,2.2224998474121094,2.9449996948242188,1.4200000762939453,1,0.05611311760744697,1.1503796059669986,22.020000457763672,-2.1538422037193814,23.20000076293945,-1.7500068119891357,23.31999969482422,0.05611311760744697
3154,2008-01-23,20.8799991607666,22.049999237060547,20.700000762939453,22.049999237060547,40934097.0,-0.04744529707607459,1.3076895488713225,-1.581081673209218,7.692304939603545,35.24167344868412,3.0172591815481127,3.6920242344255527,3.3338671477129225,4.1663758046205075,17.84964232540174,1.3499984741210938,-0.26785301288319374,-3.4285006523132324,-6.124566043765874,-0.7324352608605906,-4.776533348039553,-2.0804679565869115,3.680549446898766,5.373088949671019,-24.663505024270176,1.3480326957263216,1,2.1300010681152344,2.4000015258789062,3.320000648498535,3.9850006103515625,2.270000457763672,2,0.09195403033835459,1.0,21.920000076293945,1.1503796059669986,22.020000457763672,-2.1538422037193814,23.20000076293945,0.09195403033835459
3155,2008-01-24,21.850000381469727,21.90999984741211,21.270000457763672,21.61000061035156,29016872.0,0.04645599902732522,2.555564974595084,-0.20512799612661836,22.697379153187626,30.614593080820757,1.7114729793206678,2.6358525101249057,2.3336208518533823,3.179166998180868,20.45788145670757,1.0300006866455078,-0.4790403624971127,-2.3179994583129897,-5.221808686400809,0.5858097697748299,-3.7699040723569013,-0.8660948442690781,2.170071527934013,39.65516447595584,10.902731136667477,1.4519046140439098,1,1.135000228881836,1.4300003051757812,2.4499998092651367,3.0149993896484375,1.0699996948242188,3,0.03890161861006569,1.3076895488713225,20.8799991607666,1.0,21.920000076293945,1.1503796059669986,22.020000457763672,0.03890161861006569
3156,2008-01-25,21.959999084472656,22.46999931335449,21.899999618530273,22.209999084472656,22783237.0,0.005034265495767132,-2.081088325961648,-1.041667660078345,18.685117567569804,25.342331634989044,1.2570985218827353,2.4357231084351803,2.206604449854865,3.0457194480425827,22.1649187755166,0.6199989318847621,-0.7286829406746378,-2.071500682830809,-5.124804342191041,0.9818029765294227,-3.598152512510925,-0.5448488531506932,1.5952628644260827,49.802329228134084,28.011953246979505,1.5266518296801155,1,0.8850011825561523,1.3200016021728516,2.3700008392333984,2.905000686645508,0.6600017547607422,4,0.03369770989608223,2.555564974595084,21.850000381469727,1.3076895488713225,20.8799991607666,1.0,21.920000076293945,0.03369770989608223
3157,2008-01-28,21.770000457763672,21.82999992370605,21.32999992370605,21.6299991607666,20523596.0,-0.008652032542356913,2.8461504603309566,-0.5600051879882812,18.43003690687874,21.72194624032845,1.051293168483319,2.4994806988106824,2.3934680559767116,3.213481078902589,24.11113775397196,0.6299991607666051,-0.9615735644529266,-2.099999332427977,-5.276803153099923,1.076804488243969,-3.688401242763952,-0.5115974220920023,1.3855249251007677,60.452009668218174,41.72290459290746,1.588401910335973,1,0.8199996948242188,1.510000228881836,2.564999580383301,3.094999313354492,0.6999988555908168,0,0.0629305881064508,-2.081088325961648,21.959999084472656,2.555564974595084,21.850000381469727,1.3076895488713225,20.8799991607666,0.0629305881064508
3158,2008-01-29,22.020000457763672,22.059999465942386,21.670000076293945,21.959999084472656,19955732.0,0.011483692914248111,4.571444141689141,0.42857726733968204,22.093027308359737,19.965829738607226,0.47850696486895217,2.119510185859326,2.1457524511270236,2.9427913863124786,25.6110746528679,0.38999938964844105,-1.2155345659522396,-1.698499393463134,-4.9269403126642,1.5299415257379323,-3.312719853063669,-0.0842789338625991,0.7917514783112694,74.57631502097561,56.99920304460233,1.6142204596005338,1,0.3549995422363281,1.260000228881836,2.357499599456787,2.844999313354492,1.3299999237060582,1,0.05313351734656435,2.8461504603309566,21.770000457763672,-2.081088325961648,21.959999084472656,2.555564974595084,21.850000381469727,0.05313351734656435
3159,2008-01-30,21.5,22.01000022888184,21.40999984741211,21.90999984741211,20825768.0,-0.02361491584712172,-1.03389907218829,-6.833174391251828,21.111112456683486,18.818588179669742,0.6953937627362414,2.491600698264758,2.653660085704754,3.4446165116320273,27.314067101494743,0.6100006103515625,-1.5141713227930396,-2.043499851226805,-5.3577575710997785,1.270757868646168,-3.7006287111632936,-0.3863709912903168,1.0161067718359718,19.16664679843285,1.9242828117183066,1.6571288599364868,1,0.6500005722045898,1.7800006866455078,2.8524999618530273,3.364999771118164,1.5400009155273438,2,0.08558140244594847,4.571444141689141,22.020000457763672,2.8461504603309566,21.770000457763672,-2.081088325961648,21.959999084472656,0.08558140244594847
3160,2008-01-31,21.59000015258789,21.68000030517578,21.200000762939453,21.530000686645508,21497823.0,0.0041860536087390265,3.0,-0.14634021529787214,22.720001220703125,18.64462196436082,0.37345928227404457,2.2159292165895366,2.553008364928786,3.3292753045962513,28.566333336919914,0.4799995422363281,-1.7466075745758225,-1.7634997367858887,-5.067724972111151,1.5407254985393735,-3.4156123544485197,-0.1113871191232576,0.6718517780025692,30.70864840916438,11.851125902492772,1.6521126176626308,1,0.375,1.6900005340576172,2.7849998474121094,3.2749996185302734,1.0,3,0.07225564867610212,-1.03389907218829,21.5,4.571444141689141,22.020000457763672,2.8461504603309566,21.770000457763672,0.07225564867610212
3161,2008-02-01,21.76000022888184,21.940000534057614,21.479999542236328,21.770000457763672,24911335.0,0.007874019226144835,1.6285742312031328,-0.16667196490441355,24.766357222627136,19.47659371328295,-0.02490498466757174,1.8734126725090015,2.3534802126083108,3.1426490229761903,29.532216434391067,0.4600009918212855,-1.9086113822312463,-1.422999668121335,-4.684197679130577,1.8381983428879067,-3.053598673625956,0.20759933738328584,0.28319253823747914,65.1163151743121,43.09314246668679,1.6305990055046213,2,-0.17500019073486683,1.5200004577636683,2.6150002479553187,3.1049995422363246,0.6199989318847621,4,0.05330881595637349,3.0,21.59000015258789,-1.03389907218829,21.5,4.571444141689141,22.020000457763672,0.05330881595637349
3162,2008-02-04,22.09000015258789,22.21999931335449,21.82999992370605,21.90999984741211,14819776.0,0.015165437510797686,-1.2941130271852677,-17.999618539010783,31.21951537214545,21.04609468308429,-0.3843497156441913,1.3370984798652081,2.005559902723558,2.7966553393435767,30.730962972999066,0.45999908447264914,-1.9972300859900223,-0.9184997558593757,-4.008662197900531,2.1716626861817794,-2.4635809768799533,0.6265814651612018,-1.3899993896484375,87.25496612581443,59.866429918962424,1.5450812210205782,2,-0.505000114440918,1.1900005340576172,2.3000001907348633,2.7749996185302734,0.7299995422363281,0,0.023992787821842443,1.6285742312031328,21.76000022888184,3.0,21.59000015258789,-1.03389907218829,21.5,0.023992787821842443
3163,2008-02-05,21.399999618530273,22.420000076293945,21.31999969482422,21.989999771118164,24055426.0,-0.0312358772879765,-1.9333343505859375,-3.2777730682829653,30.283912146441054,23.55627326162179,0.2504714367717362,1.7987750779340352,2.6650618018816274,3.4623359598981054,31.706090218058414,1.1000003814697266,-2.0799684795476345,-1.4050003051757827,-4.345043004399155,1.53504239404759,-2.875021654787467,0.06502104443590184,-0.6695988845825198,16.393358045498108,-12.766538618317053,1.470021349611686,2,0.4350004196166992,1.8800010681152344,2.9900007247924805,3.4650001525878906,1.1400012969970703,1,0.04999998663073346,-1.2941130271852677,22.09000015258789,1.6285742312031328,21.76000022888184,3.0,21.59000015258789,0.04999998663073346
3164,2008-02-06,21.5,21.729999542236328,21.200000762939453,21.200000762939453,22549120.0,0.00467291510524781,-2.533334181045993,-0.508473151650341,34.47099398241333,24.864452687091315,0.27677257948734635,1.4684805942277421,2.5334840499503066,3.3365938655948355,33.386243736718605,0.529998779296875,-2.0024565370553873,-1.1109999656677232,-3.840101481729153,1.6181015503937068,-2.47555072369844,0.2535507923629936,-0.7020152923584,24.590115238317093,-7.679395332488344,1.3645507580307152,2,0.33500003814697266,1.7800006866455078,2.955000400543213,3.364999771118164,0.6700000762939453,2,0.08604652937068513,-1.9333343505859375,21.399999618530273,-1.2941130271852677,22.09000015258789,1.6285742312031328,21.76000022888184,0.08604652937068513
3165,2008-02-07,21.13999938964844,21.489999771118164,20.989999771118164,21.40999984741211,21251720.0,-0.016744214434956217,1.3255797448590336,-0.9000038147069551,33.11474917749533,26.467745088194153,0.5872206973892311,1.5952347376460487,2.8577177675005636,3.6653046002466922,35.40783650100057,0.5100002288818359,-1.9227337596678957,-1.2710005760192828,-3.79857404360709,1.2565728915685241,-2.5347873098131863,-0.007213842225379352,-0.2771340672607465,10.489481574749625,-24.735273192851885,1.263786733793904,2,0.5650005340576136,2.1400012969970668,3.315001010894772,3.725000381469723,0.9700012207031179,3,0.08987708518143434,-2.533334181045993,21.5,-1.9333343505859375,21.399999618530273,-1.2941130271852677,22.09000015258789,0.08987708518143434
3166,2008-02-08,21.290000915527344,21.440000534057614,21.149999618530273,21.270000457763672,14181337.0,0.007095625837735486,-1.2307579447753476,-0.07407564390567921,42.80079845245287,29.175607482146834,0.3712233943570311,1.215349963172109,2.6761787482154595,3.4863241853303606,38.06816756476669,0.3000011444091726,-1.6654865900417093,-0.9354990959167466,-3.1931874476354167,1.3221892558019235,-2.0643432717760817,0.19334507994258843,-0.36485020298339776,20.979096530493564,-17.092483907074353,1.128844175859336,2,0.41499900817871094,1.989999771118164,3.299999713897705,3.4799985885620117,0.14999961853026988,4,0.061061492773935244,1.3255797448590336,21.13999938964844,-2.533334181045993,21.5,-1.9333343505859375,21.399999618530273,0.061061492773935244
3167,2008-02-11,21.239999771118164,21.520000457763672,21.1299991607666,21.13999938964844,21083824.0,-0.0023485740844996217,-5.499976158308829,4.999904634750919,43.22709435820432,31.52383715435179,0.3778753272252793,1.0215959632618663,2.6992139823925996,3.5121903200836115,40.81093142278477,0.3900012969970703,-1.5470058724024085,-0.7975002288818374,-2.676916417359706,1.0819159595960315,-1.7372083231207718,0.14220786535709706,-0.2550550840242174,17.482513751580562,-21.14948130259802,0.9397080942389353,2,0.4650001525878906,2.0400009155273438,3.3949999809265137,3.4549999237060547,0.7600002288818359,0,0.05367228822660297,-1.2307579447753476,21.290000915527344,1.3255797448590336,21.13999938964844,-2.533334181045993,21.5,0.05367228822660297
3168,2008-02-12,22.200000762939453,22.200000762939453,21.450000762939453,21.530000686645508,28312960.0,0.045197787295962355,1.2388057152129541,6.699975204562598,63.360328341669955,36.218194474905836,-0.6190021729387105,-0.11770918956873544,1.7318729756399662,2.526046780362222,42.89329067185824,0.9600009918212891,-1.3910750480518566,0.27250070571899343,-1.2479547002526772,1.792956111690664,-0.48772699726684365,1.0327284087048305,-1.157653860277506,100.0,54.79971600582556,0.7602277029858362,2,-0.49500083923339844,1.0799999237060547,2.4349989891052246,2.424999237060547,-0.5200004577636719,1,0.027927878854841603,-5.499976158308829,21.239999771118164,-1.2307579447753476,21.290000915527344,1.3255797448590336,21.13999938964844,0.027927878854841603
3169,2008-02-13,22.040000915527344,22.18000030517578,21.76000022888184,22.030000686645508,21248624.0,-0.007207200086191579,1.896562156758261,0.014925713049394631,52.300246939123305,39.50488844361919,-0.4183407784187452,-0.10983163121386141,1.8767194865602086,2.6459345470065117,43.941528746448625,0.44000053405761363,-1.2134878196611751,0.20550079345703054,-1.002359359858822,1.4133609467728832,-0.398429283200894,0.8094308701149551,-0.9425478859201171,86.77688295351905,39.18666716771196,0.6039300766579262,2,-0.33500099182128906,1.039999008178711,2.814999580383301,2.3349990844726562,-1.1700000762939453,2,0.022686024465985666,1.2388057152129541,22.200000762939453,-5.499976158308829,21.239999771118164,-1.2307579447753476,21.290000915527344,0.022686024465985666
3170,2008-02-14,22.3700008392334,22.649999618530273,21.959999084472656,22.09000015258789,24088202.0,0.014972772685937885,-1.5555441743166252,27.99942780850658,54.71265930182339,42.83225534130766,-0.6996362327673928,-0.542464721205846,1.5238051406528683,2.277813275649315,44.08858542829469,0.6900005340576172,-1.0615178949045614,0.583000659942627,-0.4393625836205466,1.6053639035058005,0.0718190381610384,1.0941822817242155,-1.2196459277587017,81.57903322550123,32.85303295338385,0.5111816217815869,2,-0.5500011444091797,0.6849994659423828,2.552499294281006,2.0049991607666016,-1.0300006866455078,3,-0.008940579143326799,1.896562156758261,22.040000915527344,1.2388057152129541,22.200000762939453,-5.499976158308829,21.239999771118164,-0.008940579143326799
3171,2008-02-15,22.3799991607666,22.770000457763672,21.799999237060547,22.54999923706055,30495221.0,0.00044695221985269207,2.180318744782172,-0.6071416407245309,57.31412630478306,45.73165655604517,-0.6844121745249119,-0.650391237032359,1.4808647193180846,2.231121096416473,44.19731750512912,0.970001220703125,-0.8446691511475741,0.633999061584472,-0.19777562574115493,1.4657737489100988,0.2181117179216585,1.0498864052472854,-1.139665566868569,76.2194519168257,27.779714848470505,0.41588734366281427,2,-0.4999990463256836,0.6300010681152344,2.640000820159912,1.9950008392333984,-0.9699993133544922,4,-0.01206427884449457,-1.5555441743166252,22.3700008392334,1.896562156758261,22.040000915527344,1.2388057152129541,22.200000762939453,-0.01206427884449457
3172,2008-02-18,22.709999084472656,22.84000015258789,22.53000068664551,22.540000915527344,12800480.0,0.014745305454906488,-2.2631758588151105,-0.9999887803071743,58.11762361627592,48.8242911638046,-1.0250068915914206,-0.9760925048778688,1.127525737834695,1.8640576843857914,42.87577957994672,0.46000099182128906,-0.6291483837957266,0.9294990539550767,-0.0014536342717619277,1.8604517421819153,0.4640227098416574,1.394975398068496,-1.347292141465374,90.64740106482245,43.63363863123375,0.46547634411342,2,-0.7949991226196289,0.27500152587890625,2.4275012016296387,1.6650009155273438,-1.0699996948242152,0,-0.05592243952503584,2.180318744782172,22.3799991607666,-1.5555441743166252,22.3700008392334,1.896562156758261,22.040000915527344,-0.05592243952503584
3173,2008-02-19,23.149999618530273,23.32999992370605,22.63999938964844,22.68000030517578,28400040.0,0.019374749088319154,-1.509087630349675,2.7647316219369893,69.78414962747277,52.74797512436677,-1.330590221077749,-1.39051209642642,0.6659163720172643,1.394764475934121,40.642997068765716,0.6900005340576101,-0.41434523266558543,1.307999610900879,0.1937738729526295,2.4222253488491283,0.7508867419267524,1.8651124798750054,-1.639563354564931,88.53501018062734,36.42908470752482,0.5571128689741253,2,-0.9899997711181641,-0.30499935150146484,2.000000476837158,1.2250003814697266,-1.5599994659423828,1,-0.04967601025832258,-2.2631758588151105,22.709999084472656,2.180318744782172,22.3799991607666,-1.5555441743166252,22.3700008392334,-0.04967601025832258
3174,2008-02-20,22.79999923706055,23.440000534057614,22.739999771118164,23.10000038146973,22891574.0,-0.015118807224064335,-2.3333363608702227,-0.6383012397784226,63.65686184178242,56.14154319817644,-0.868080225571429,-0.9373535202541952,0.9704525944577256,1.709147775669468,38.04952938926059,0.7000007629394496,-0.28133675233894095,0.8619992256164579,-0.23393749041404277,1.9579359416469586,0.3140308676012076,1.4099675836317083,-1.0712153339263217,60.97556153346092,5.908436235642739,0.5479683580152507,2,-0.514999389648441,-0.2099990844726598,2.230000972747799,1.5750007629394496,-1.1999988555908239,2,-0.0491227618141431,-1.509087630349675,23.149999618530273,-2.2631758588151105,22.709999084472656,2.180318744782172,22.3799991607666,-0.0491227618141431
3175,2008-02-21,22.70000076293945,23.25,22.649999618530273,23.040000915527344,23199026.0,-0.004385898134529609,-1.7272593286170066,1.1333295186506314,60.77981641342539,58.13921186050672,-0.5850484600529029,-0.8120440007009968,1.0164399987455255,1.7721070647336994,35.363788447041514,0.6000003814697266,-0.07765711575447298,0.7195007324218707,-0.4268337722918254,1.8658352371355669,0.14633348006502445,1.292667984778717,-0.7316465314759455,54.87809842143755,1.0374264643290516,0.5731672523568472,2,-0.4150009155273402,-0.3250007629394496,2.1049995422363317,1.6749992370605504,-0.8800010681152308,3,-0.08061673401763725,-2.3333363608702227,22.79999923706055,-1.509087630349675,23.149999618530273,-2.2631758588151105,22.709999084472656,-0.08061673401763725
3176,2008-02-22,22.70000076293945,22.959999084472656,22.3700008392334,22.56999969482422,18160364.0,0.0,-1.2264136005067081,-0.3823559110951398,57.56824091454227,59.73267258898872,-0.40678412084417204,-0.7944966534926046,0.961315337654824,1.7375659421974703,33.906530247102864,0.5899982452392578,0.08905865425185411,0.6825006484985323,-0.5079680053713282,1.8729693023683929,0.08726632156360381,1.2777349754334608,-0.5256160491127702,30.84112316127951,-17.997377606722633,0.5952343269349295,2,-0.2550001144409144,-0.5500001907348597,1.8699998855590856,1.6749992370605504,-0.5600013732910085,4,-0.05991191914724192,-1.7272593286170066,22.70000076293945,-2.3333363608702227,22.79999923706055,-1.509087630349675,23.149999618530273,-0.05991191914724192
3177,2008-02-25,23.13999938964844,23.290000915527344,22.84000015258789,22.90999984741211,16163146.0,0.019383198763030185,-1.432443578402565,1.7692127116406755,73.0158658074517,60.80551008518668,-0.6134338345458481,-1.1874785246120254,0.47758302833844013,1.2618809781352631,31.752716748335775,0.5900001525878942,0.32338437777359985,1.0539993286132834,-0.2304565557279794,2.338455212954546,0.411771386442652,1.6962272707839148,-0.7884284609894294,71.96250187169836,18.234215944601907,0.6422279421706322,2,-0.5399990081787145,-1.069998741149906,1.3850011825561452,1.235000610351559,-0.8099994659423899,0,-0.07476229852496186,-1.2264136005067081,22.70000076293945,-1.7272593286170066,22.70000076293945,-2.3333363608702227,22.79999923706055,-0.07476229852496186
3178,2008-02-26,23.190000534057614,23.32999992370605,22.82999992370605,23.32999992370605,21841656.0,0.002160810100606092,6.142888283378746,-0.6086942099414432,72.654153850874,63.06705529760343,-0.5679626069195969,-1.207227091672948,0.3873961027790962,1.1809121187329268,29.918394478993736,0.5,0.4824822283866901,1.0455004692077594,-0.329669870653742,2.420670809069261,0.3579152992770105,1.7330856391385083,-0.8199996948242152,76.63550735488094,18.427420991943507,0.6875851699307505,2,-0.5700006484985316,-1.1199998855590785,0.5399990081787145,0.639999389648441,-0.6599998474121023,1,-0.06683920261807619,-1.432443578402565,23.13999938964844,-1.2264136005067081,22.70000076293945,-1.7272593286170066,22.70000076293945,-0.06683920261807619
3179,2008-02-27,23.34000015258789,23.43000030517578,22.95000076293945,23.290000915527344,17554000.0,0.006468288705296921,3.173917370175673,-0.3571389645776567,81.25000677325413,66.01564946109575,-0.5745888587715093,-1.277825378323456,0.19361181725088983,1.0041750722116731,27.727293161536178,0.4799995422363317,0.6626021507402591,1.1035000801086419,-0.33486551651607144,2.541865676733355,0.3843172817962852,1.8226828784209985,-0.820199356079101,91.50941528938633,26.138947145521755,0.7191827983123559,2,-0.7200002670288086,-1.2699995040893555,-0.022500038146972656,0.09000015258789062,-0.5400009155273402,2,-0.07497857705909072,6.142888283378746,23.190000534057614,-1.432443578402565,23.13999938964844,-1.2264136005067081,22.70000076293945,-0.07497857705909072
3180,2008-02-28,23.149999618530273,23.440000534057614,23.059999465942386,23.239999771118164,17534568.0,-0.0081405541052042,-1.8148179544780445,-1.8000305180437934,76.12358120832693,68.10558889482283,-0.29313634886003115,-1.0171089482260243,0.3518689787900513,1.1657425405083686,25.256121954428757,0.38000106811522727,0.6534595818575113,0.835499572753907,-0.6242836417145554,2.2952827872223693,0.10560796551967755,1.5653911799881364,-0.5013708587646484,72.89710296833468,1.832465875608662,0.7298916072342307,2,-0.24499893188476562,-0.9349994659423828,-0.0049991607666015625,0.13000106811523438,-0.23999977111816406,3,-0.06695461177545159,3.173917370175673,23.34000015258789,6.142888283378746,23.190000534057614,-1.432443578402565,23.13999938964844,-0.06695461177545159
3181,2008-02-29,22.920000076293945,23.28000068664551,22.709999084472656,23.10000038146973,22111604.0,-0.009935185573490268,1.1111134658585027,2.0000000000000395,72.4599099567735,69.69917626598924,0.024046487612636724,-0.7333484286596565,0.5397056721609346,1.3613718157573729,23.39165590015792,0.5700016021728551,0.7267971268877176,0.5475000381469712,-0.9116975543046877,2.00669763059863,-0.18209875807885822,1.2770988343728007,0.5200004577636683,28.767202029624077,-47.04796686506593,0.7295987962258291,2,-0.0149993896484375,-0.7049999237060547,0.21250057220458984,0.3600006103515625,0.25,4,-0.04799303568098379,-1.8148179544780445,23.149999618530273,3.173917370175673,23.34000015258789,6.142888283378746,23.190000534057614,-0.04799303568098379
3182,2008-03-03,22.6200008392334,22.899999618530273,22.540000915527344,22.690000534057614,21912520.0,-0.013088971904971047,-2.130429734795084,0.38888653414145524,56.81819167020165,68.25851427073688,0.3463604317903908,-0.4127699315022326,0.8041476344960223,1.6258653915594472,22.071131326802483,0.37999916076660156,0.7607532329817204,0.2210007667541518,-1.2358436305602147,1.6778451640685184,-0.5074214319030297,0.9494229654113333,0.8199996948242152,8.888884179384132,-61.22878360730353,0.7284221986571832,3,0.2849998474121094,-0.4050006866455078,0.44249963760375977,0.6599998474121094,0.7399997711181605,0,-0.021220222448109505,1.1111134658585027,22.920000076293945,-1.8148179544780445,23.149999618530273,3.173917370175673,23.34000015258789,-0.021220222448109505
3183,2008-03-04,22.46999931335449,22.809999465942386,22.32999992370605,22.68000030517578,26581958.0,-0.006631366945784478,1.0425542276241293,3.000027247956606,57.00323628214606,67.5192225418884,0.4355643056325498,-0.18814274868263325,0.9183723854737771,1.7340190614205184,20.349199063564207,0.47999954223633523,0.7817064212680016,0.01749925613403036,-1.3613769535918614,1.3963754658599221,-0.6719388487289173,0.706937360996978,0.9340012359619152,12.612550690769126,-53.10941085624296,0.6894381048629468,3,0.41500091552734375,-0.254999160766598,0.4650011062622106,0.8100013732910192,0.620000839233402,1,-0.006230502622455947,-2.130429734795084,22.6200008392334,1.1111134658585027,22.920000076293945,-1.8148179544780445,23.149999618530273,-0.006230502622455947
3184,2008-03-05,23.35000038146973,23.35000038146973,22.51000022888184,22.54999923706055,25097258.0,0.03916337761489097,1.0999973773993816,-3.809511266927575,63.535909273405316,67.82545508188616,-0.40031153808407893,-0.9722899174876183,0.007246916290455374,0.8178204732648915,18.07931147606915,0.8800010681152415,0.7974503293558932,0.8050003051757848,-0.5528849322627387,2.1628855426143083,0.12605768645652304,1.4839429238950466,-1.020000457763679,91.89188260361601,27.011823471992074,0.678942618719262,3,-0.46500015258789773,-1.1350002288818395,-0.5225000381469762,-0.0699996948242223,-0.520000457763679,2,-0.03511775937592532,1.0425542276241293,22.46999931335449,-2.130429734795084,22.6200008392334,1.1111134658585027,22.920000076293945,-0.03511775937592532
3185,2008-03-06,23.040000915527344,23.61000061035156,22.95000076293945,23.54999923706055,27304028.0,-0.013276208174643034,1.0952340585282796,-0.6374969899697491,58.418389565246116,67.91991604307549,-0.04136063922546285,-0.5403528887725102,0.27156191764649407,1.085620190984006,15.529529171053596,0.6599998474121094,0.712659967013213,0.4000007629394524,-0.8007706664871712,1.600772192366076,-0.2003849517738594,1.0003864776527642,-0.7100009918212926,55.468797730256625,-7.647386780436484,0.6003857147133113,3,-0.07000064849853871,-0.7400007247924805,-0.3250002861022949,0.23999977111816406,-0.05000114440917969,3,-0.010416739102863892,1.0999973773993816,23.35000038146973,1.0425542276241293,22.46999931335449,-2.130429734795084,22.6200008392334,-0.010416739102863892
3186,2008-03-07,22.59000015258789,23.09000015258789,22.540000915527344,22.899999618530273,20723435.0,-0.019531282337588163,-1.6829365873174635,0.6078440905656948,48.51486504095134,65.19758262457545,0.4373920599054735,0.01268452524817576,0.668740093354188,1.4895776773288318,12.908700791035907,0.5499992370605469,0.6673531103336394,-0.11499996185302663,-1.1352475356592038,0.9052476119531505,-0.6251237487561134,0.39512382505006016,-0.20880020141601818,20.31250698491584,-37.696847074577235,0.5101237869030877,3,0.3800001144409144,-0.28999996185302734,0.032500267028808594,0.6900005340576172,0.8400001525878906,4,0.014165546377278737,1.0952340585282796,23.040000915527344,1.0999973773993816,23.35000038146973,1.0425542276241293,22.46999931335449,0.014165546377278737
3187,2008-03-10,22.3799991607666,22.63999938964844,22.21999931335449,22.489999771118164,22015313.0,-0.009296192580912077,1.048781622456479,0.35484128986211694,39.89501075824345,61.557677836505384,0.5903292002751606,0.3293567294868609,0.8123954424266202,1.6510484613407783,10.488866299807869,0.4200000762939524,0.6399901539331303,-0.3820009231567383,-1.1550630456494098,0.3910611993359332,-0.7685319844030758,0.004530138089599234,1.2300014495849574,11.510769648760274,-40.87599156618056,0.3865310612463363,3,0.5350008010864222,-0.07999897003173828,0.05250120162963867,0.9000015258789062,1.0799999237060547,0,0.03529941667344927,-1.6829365873174635,22.59000015258789,1.0952340585282796,23.040000915527344,1.0999973773993816,23.35000038146973,0.03529941667344927
3188,2008-03-11,22.81999969482422,22.93000030517578,22.420000076293945,22.440000534057614,17080004.0,0.019660435681738697,-1.428572077329349,-3.454518657234045,50.2564160248522,58.1139455311274,0.10317448988777045,-0.06515394311530542,0.3081823353780919,1.1625078969258595,9.130649521984624,0.5500011444091797,0.6441049104570666,0.026999664306639914,-0.6994944040804327,0.7534937326937126,-0.33624736988689463,0.39024669850017446,0.7622008895873975,43.16545479244936,-7.798837404769522,0.3632470341935357,3,0.09500026702880504,-0.5199995040893555,-0.3874993324279785,0.46000099182128906,1.0200004577636719,1,0.02366349354727726,1.048781622456479,22.3799991607666,-1.6829365873174635,22.59000015258789,1.0952340585282796,23.040000915527344,0.02366349354727726
3189,2008-03-12,22.540000915527344,23.09000015258789,22.450000762939453,22.959999084472656,21102970.0,-0.012269885321706697,-1.1333367241839707,-1.1052607803080774,48.03921843619926,54.99346077866876,0.28805110555050817,0.2679628010038151,0.5210028787114496,1.394719739836063,7.60532118986677,0.6399993896484375,0.536135907165292,-0.27799911499023366,-0.9255078036809543,0.369509573700487,-0.601753459335594,0.04575522935512666,1.0149556434631286,23.021676516718355,-26.313715722553813,0.3237543443453607,3,0.37499904632568004,-0.24000072479248047,0.017499446868896484,0.7399997711181641,1.4799995422363281,2,0.024401029934371543,-1.428572077329349,22.81999969482422,1.048781622456479,22.3799991607666,-1.6829365873174635,22.59000015258789,0.024401029934371543
3190,2008-03-13,22.170000076293945,22.25,21.86000061035156,22.229999542236328,20486520.0,-0.016415298323191885,6.79995803849022,0.14285649409627613,44.044939678528436,51.83624185886376,0.5636989094718103,0.6558369315844033,0.8055682006512583,1.7208434919761757,7.15216186153202,0.6800003051757848,0.4109310142535705,-0.6379999160766587,-1.319904568184672,0.043904736031354474,-0.9789522421306636,-0.2970475900226539,1.358257337783808,25.203217992972487,-25.3780614500488,0.3409523260540064,3,0.5650005340576136,0.13000011444091797,0.3875002861022949,1.1100006103515625,2.0300006866455043,3,0.029769952419523626,-1.1333367241839707,22.540000915527344,-1.428572077329349,22.81999969482422,1.048781622456479,22.3799991607666,0.029769952419523626
3191,2008-03-14,22.11000061035156,22.450000762939453,21.799999237060547,22.09000015258789,17817838.0,-0.002706335847357244,-1.166663487764405,-0.33334392980888633,37.34646325381207,49.67271647926491,0.5550905523870604,0.7321071655071236,0.7847657754792827,1.7377682489668835,6.352909658998226,0.6500015258789062,0.23083917370373896,-0.6844994544982939,-1.4112941114863062,0.04229520248971852,-1.0478967829923,-0.32110212600428767,1.3515265315771465,24.031097153468732,-22.860564250964625,0.36339732849400613,3,0.5949993133544957,0.2599992752075231,0.3824996948242223,1.1700000762939489,2.20999908447266,4,0.039800955968974705,6.79995803849022,22.170000076293945,-1.1333367241839707,22.540000915527344,-1.428572077329349,22.81999969482422,0.039800955968974705
3192,2008-03-17,21.440000534057614,22.030000686645508,21.440000534057614,21.5,23355416.0,-0.03030303291716152,-18.666846806749863,-2.999904634751807,31.343293293944726,46.8216117027981,1.1623372020174862,1.372449973139389,1.351294998547445,2.3779241652836873,5.8099772907875336,0.6700000762939453,0.05707503279083781,-1.2909996032714872,-2.2375699772342266,-0.34442922930874786,-1.7642847902528551,-0.8177144162901193,1.921834933579003,0.0,-41.34763948542669,0.47328518698136957,3,1.0850000381469727,0.9299993515014684,1.0524997711181676,1.8400001525878942,2.8299999237060582,0,0.09281715119162604,-1.166663487764405,22.11000061035156,6.79995803849022,22.170000076293945,-1.1333367241839707,22.540000915527344,0.09281715119162604
3193,2008-03-18,22.0,22.030000686645508,21.700000762939453,21.799999237060547,17969098.0,0.026119377425052992,1.5384400950732122,-3.3333757192355846,36.8627494979188,43.8579272832996,0.5907844541355622,0.7608891631236787,0.6957447682498596,1.792470970954426,6.0747544988741,0.5900001525878942,-0.0860435804164581,-0.6735001564025893,-1.6520763697700716,0.3050760569648929,-1.1627882630863304,-0.1842120497188482,1.2080886729502964,33.939369418836655,-1.0192254535874667,0.4892881066837416,3,0.5250005722045863,0.5250005722045863,0.49250030517578125,1.2800006866455078,2.520000457763672,1,0.06636359474875708,-18.666846806749863,21.440000534057614,-1.166663487764405,22.11000061035156,6.79995803849022,22.170000076293945,0.06636359474875708
3194,2008-03-19,21.68000030517578,22.239999771118164,21.57999992370605,22.149999618530273,25075793.0,-0.014545440673828125,1.030769953079207,-2.34998760228118,35.94647317477185,41.36104768435802,0.7252503739764542,1.0463247618849323,0.9174066423527165,2.085217093783047,6.397357194900742,0.6599998474121129,-0.14357522304945647,-0.9374999046325669,-2.0093378963291926,0.1343380870640587,-1.4734189004808798,-0.4015809087842541,1.386641316663102,23.762348191135445,-6.133015497847431,0.5359189958483119,3,0.5850000381469727,0.845000267028805,0.8125,1.6000003814697266,2.8600006103515625,2,0.09963098786933333,1.5384400950732122,22.0,-18.666846806749863,21.440000534057614,-1.166663487764405,22.11000061035156,0.09963098786933333
3195,2008-03-20,20.8700008392334,21.5,20.8700008392334,21.5,38322252.0,-0.03736159845666642,1.0,1.3404257046040218,32.35801417806431,39.56584203292612,1.335507401988707,1.8047249146332618,1.6253656038586293,2.861858501167063,6.929896268104588,0.8099994659423828,-0.2157458362351754,-1.6559993743896477,-2.9807815376121845,-0.331217211167111,-2.318390456000916,-0.9936082927783794,2.0665094955829844,0.0,-28.79722692459977,0.6623910816112678,3,1.109999656677246,1.369999885559082,1.5224990844726562,2.4099998474121094,3.799999237060547,3,0.1509343311864466,1.030769953079207,21.68000030517578,1.5384400950732122,22.0,-18.666846806749863,21.440000534057614,0.1509343311864466
3196,2008-03-25,21.34000015258789,21.34000015258789,20.700000762939453,20.75,24286824.0,0.022520330352404416,1.1694888953544758,-0.9365094262506017,39.29765571600036,39.499469250454666,0.748233569675147,1.293955427105935,1.0611966542754985,2.355466661731917,7.143472873012111,0.6399993896484375,-0.387985522657857,-1.1180000305175781,-2.541140873166224,0.3051408121310679,-1.8295704518418994,-0.4064296091932569,1.3898592326701937,41.55842869050524,9.819805415305161,0.7115704213243228,3,0.5550003051757812,0.8150005340576172,1.0974998474121094,1.9400005340576172,3.3999996185302734,1,0.13402064619970155,1.0,20.8700008392334,1.030769953079207,21.68000030517578,1.5384400950732122,22.0,0.13402064619970155
3197,2008-03-26,21.40999984741211,21.459999084472656,21.040000915527344,21.299999237060547,14994008.0,0.003280210605609124,3.0,0.18644166424207156,41.01695309764758,38.47286225854304,0.5880045470518667,1.1464839680622774,0.8958991518901414,2.2459185795985945,7.852903214799864,0.4199981689453125,-0.5303758015896811,-0.9615003585815423,-2.4199677366084273,0.49696701944534283,-1.6907340475949866,-0.23226666956809794,1.0762765031677404,46.10386634679336,11.452449742010444,0.7292336890134433,3,0.4850006103515625,0.7450008392333984,1.0350003242492676,1.8700008392333984,3.6900005340576207,2,0.13591778926443343,1.1694888953544758,21.34000015258789,1.0,20.8700008392334,1.030769953079207,21.68000030517578,0.13591778926443343
3198,2008-03-27,21.63999938964844,21.799999237060547,21.40999984741211,21.450000762939453,16426105.0,0.010742622320202067,-1.888879469899264,1.7272506588986312,33.714270351689834,36.88120136026422,0.19335248311588416,0.8373390909877934,0.5906523474744212,1.9798613244910968,8.449987556850147,0.3899993896484375,-0.5956559875667864,-0.6540007591247523,-2.0939480659486946,0.78594654769919,-1.3739744125367253,0.06597289428722064,0.6319238904145621,61.03891117570802,32.23888938318092,0.7199736534119714,3,-0.06499862670898793,0.5150012969970668,0.8100008964538539,1.6400012969970668,3.6200008392333984,3,0.12153424871967888,3.0,21.40999984741211,1.1694888953544758,21.34000015258789,1.0,20.8700008392334,0.12153424871967888
3199,2008-03-28,21.59000015258789,21.88999938964844,21.450000762939453,21.61000061035156,11315053.0,-0.002310500853547559,-1.9333316379080383,-0.10526632802616039,35.47092801915457,35.92853339811156,0.10551900417032556,0.7900150037084472,0.5793908518618238,1.9928266902498137,9.19481045136627,0.4399986267089879,-0.6120477802042963,-0.6164999961853042,-2.0004116268588135,0.7674116344882052,-1.3084558115220588,0.0754558191514505,0.49329242542028595,74.78995098589179,47.324200922513185,0.691955815336754,3,-0.0149993896484375,0.5650005340576172,0.9124999046325684,1.6900005340576172,3.70999908447266,4,0.13571099048021895,-1.888879469899264,21.63999938964844,3.0,21.40999984741211,1.1694888953544758,21.34000015258789,0.13571099048021895
3200,2008-03-31,21.600000381469727,21.729999542236328,21.229999542236328,21.3700008392334,13708415.0,0.0004631879949588136,1.040825223822499,-11.499713904255334,39.12087525136148,36.125690286728165,0.006885476344770325,0.693494608810866,0.5256810220176185,1.9518616495862524,10.10600760844874,0.5,-0.717995868010469,-0.5289998054504395,-1.8631488536811993,0.8051492427803204,-1.1960743295658176,0.1380747186649387,0.3172971787302039,75.63030732390641,45.30746983079958,0.6670745241153794,3,-0.13000011444091797,0.5550003051757812,0.8374996185302734,1.6800003051757812,4.0000000000000036,0,0.1361111334321916,-1.9333316379080383,21.59000015258789,-1.888879469899264,21.63999938964844,3.0,21.40999984741211,0.1361111334321916
3201,2008-04-01,21.81999969482422,21.84000015258789,21.36000061035156,21.40999984741211,16805758.0,0.010185153216164977,1.1333276819395741,1.7826115801170948,43.859649122807035,37.51639648993509,-0.2889642049204184,0.4077670755132843,0.26749583775611896,1.7032994946611524,10.394883323144324,0.4799995422363317,-0.7965507933279383,-0.25400047302246165,-1.54070008062045,1.0326991345755268,-0.8973502768214559,0.38934933077653255,-1.1199989318847656,91.7647270018217,56.62248719212684,0.6433498037989945,4,-0.34999942779541016,0.33500099182128906,0.5100002288818359,1.460000991821289,3.7600002288818324,1,0.13061413479972495,1.040825223822499,21.600000381469727,-1.9333316379080383,21.59000015258789,-1.888879469899264,21.63999938964844,0.13061413479972495
3202,2008-04-02,22.13999938964844,22.270000457763672,21.690000534057614,22.0,17355108.0,0.01466543076534177,1.8999885559518765,0.3414620530522328,42.34232995795243,38.12523876327216,-0.5578955654563629,0.05266313506914244,-0.049717856765237656,1.3604591971393454,10.158769084904284,0.5799999237060582,-0.8227851740759426,0.08999929428101083,-1.1714784962036973,1.351477084765719,-0.540739600961345,0.7207381895233667,-1.4171986389160196,87.49990830062757,51.167786190666604,0.6307388952423544,4,-0.6549987792968786,0.01500129699706676,0.15750122070312145,1.1400012969970668,3.2600002288818324,2,0.11743452814571231,1.1333276819395741,21.81999969482422,1.040825223822499,21.600000381469727,-1.9333316379080383,21.59000015258789,0.11743452814571231
3203,2008-04-03,22.32999992370605,22.59000015258789,22.15999984741211,22.31999969482422,17627048.0,0.00858177684261574,-1.6060630581163482,0.07143051771114448,47.5861935912158,39.418541031765926,-0.7779752750001911,-0.15638132723077192,-0.23144332201534468,1.1489700473363733,9.581413511713983,0.4500007629394496,-0.8114026570205723,0.2869997978210428,-0.9661915048151464,1.540191100457232,-0.3395958534970518,0.9135954491391374,-1.5453111846923804,80.88234469140208,41.09576815208454,0.6265956513180938,4,-0.6849994659423793,-0.17499923706054332,0.005000591278079725,0.9500007629394567,3.05999946594239,3,0.12404838635144744,1.8999885559518765,22.13999938964844,1.1333276819395741,21.81999969482422,1.040825223822499,21.600000381469727,0.12404838635144744
3204,2008-04-04,22.53000068664551,22.56999969482422,22.21999931335449,22.450000762939453,13333929.0,0.00895659487786804,3.37506109554752,7.99980926950539,54.306231012054674,41.85723179109819,-0.9439948123440196,-0.44371366779965626,-0.38714690835756116,0.9201225820151571,9.992375006067554,0.3500003814697301,-0.6970908495565737,0.5280005455017118,-0.5916911411853008,1.6476922321887244,-0.03184529784179446,1.0878463888452181,-1.6369932628173878,95.58827654298851,51.72809508099711,0.5598458433435071,4,-0.8850002288818395,-0.37500000000000355,-0.18500041961670277,0.7499999999999964,2.7899990081787074,4,0.12117174696113153,-1.6060630581163482,22.32999992370605,1.8999885559518765,22.13999938964844,1.1333276819395741,21.81999969482422,0.12117174696113153
3205,2008-04-07,22.79999923706055,22.86000061035156,22.459999084472656,22.70000076293945,12928890.0,0.011983956599481038,2.6363573311139707,1.2499821185895477,57.85876221204009,43.91957695732483,-1.0185431957739723,-0.7722058444749003,-0.6400683864272203,0.6327734960890687,10.541967175094266,0.4000015258789027,-0.638233885547649,0.8099991798400907,-0.26718984301433224,1.8871882026945137,0.271404668412881,1.3485936912673004,-1.8051722495068425,95.99990844726611,47.581255887211725,0.538594511427211,4,-0.8499984741210973,-0.6449985504150426,-0.45499897003174183,0.4800014495849574,3.1900005340576136,0,0.10964912647612479,3.37506109554752,22.53000068664551,-1.6060630581163482,22.32999992370605,1.8999885559518765,22.13999938964844,0.10964912647612479
3206,2008-04-08,22.90999984741211,23.04999923706055,22.63999938964844,22.63999938964844,18366484.0,0.00482458833475552,-2.0370307577107005,2.700045777065463,69.19061105436646,47.04998339696026,-0.9861200679736868,-0.9033172241391902,-0.7349077450006405,0.5121130306021868,11.030256707977392,0.4099998474121094,-0.5398821475169306,0.9039998054504395,-0.21923578555939116,2.02723539646027,0.34238200994552415,1.4656176009553548,-1.7659589700345748,89.70591741453016,33.710098927293906,0.5616177955049146,4,-0.7700004577636719,-0.7549991607666016,-0.34999942779541016,0.37000083923339844,3.0799999237060547,1,0.11741599964966731,2.6363573311139707,22.79999923706055,3.37506109554752,22.53000068664551,-1.6060630581163482,22.32999992370605,0.11741599964966731
3207,2008-04-09,23.170000076293945,23.38999938964844,22.90999984741211,22.95000076293945,19944410.0,0.011348766067809768,-2.1999847412691684,0.8148108902358283,66.57225372622224,50.700870438574974,-1.0842277348627185,-1.1606026747098568,-0.9702877438236683,0.25099986378036476,11.236332914462182,0.4799995422363317,-0.32603595837078814,1.1244999885559075,-0.10467963371341327,2.3536796108252283,0.5099101774212471,1.7390897996905679,-1.835363362948108,82.11387030644723,22.36440128212535,0.6145898111346609,4,-0.8600006103515625,-1.0149993896484375,-0.6099996566772461,0.1100006103515625,3.479999542236328,2,0.10401380403437566,-2.0370307577107005,22.90999984741211,2.6363573311139707,22.79999923706055,3.37506109554752,22.53000068664551,0.10401380403437566
3208,2008-04-10,23.36000061035156,23.38999938964844,23.04999923706055,23.25,17160832.0,0.008200281978074209,3.0000448792745837,0.5000043348967619,74.70590347238654,55.06031215560074,-1.1226463790238164,-1.3787633268718658,-1.1410120894815563,0.06225730753312675,11.958235336648258,0.3400001525878906,-0.17434756877915447,1.287500476837156,-0.033597472931685246,2.6085984266059974,0.6269515019527354,1.9480494517215767,-1.7787203758494101,97.43600193669174,31.765656097970037,0.6605489748844207,4,-1.0500011444091761,-1.2049999237060511,-0.8000001907348597,-0.07999992370605113,2.989999771118171,3,0.08732872238345424,-2.1999847412691684,23.170000076293945,-2.0370307577107005,22.90999984741211,2.6363573311139707,22.79999923706055,0.08732872238345424
3209,2008-04-11,23.09000015258789,23.520000457763672,22.90999984741211,23.46999931335449,18707520.0,-0.011558238472135218,1.541661534059978,-3.4545186572340922,88.81119440759792,60.58145872851591,-0.6900622076644964,-1.1230236244282317,-0.8377117052508609,0.3278070125337784,12.886897251128909,0.6100006103515625,-0.03460840841461277,0.9900000572204597,-0.3934965325297597,2.373496646970679,0.2982517623453482,1.6817483520955712,-1.2916736194681881,59.43398602958906,-13.942451609952478,0.6917482948751105,4,-0.6499996185302734,-0.9349994659423828,-0.5399999618530273,0.1900005340576172,3.059999465942383,4,0.09961018717458825,3.0000448792745837,23.36000061035156,-2.1999847412691684,23.170000076293945,-2.0370307577107005,22.90999984741211,0.09961018717458825
3210,2008-04-14,22.82999992370605,23.0,22.690000534057614,22.899999618530273,12131550.0,-0.011260295676208565,1.2962884471383018,0.18421013005135903,78.1132072755643,64.38740963437782,-0.2651181302788288,-0.8548723874526551,-0.5496476207485159,0.5821187653680724,12.8387024257262,0.399999618530277,0.13457923545659867,0.6969998359680147,-0.7244907181154439,2.1184903900514733,-0.013745441073716336,1.4077451130097458,-0.7906390411361919,21.59094357289242,-53.50479401269116,0.7107452770417299,4,-0.2249994277954066,-0.6749992370605433,-0.27999973297118785,0.4500007629394567,4.079999923706058,0,0.10906700742178366,1.541661534059978,23.09000015258789,3.0000448792745837,23.36000061035156,-2.1999847412691684,23.170000076293945,0.10906700742178366
3211,2008-04-15,22.989999771118164,23.31999969482422,22.85000038146973,23.06999969482422,18384794.0,0.007008315722593306,-1.6111167036658631,1.1428610354222852,78.83211780454401,68.44183050622132,-0.2701044559502499,-0.996664091255127,-0.6846262334715334,0.40708408679163455,13.304985440501078,0.4899997711181676,0.3085542311442637,0.8129997253417969,-0.6590713315180743,2.285070782201668,0.07696419691186307,1.5490352537717307,-0.7433493480211695,36.14448971525378,-40.85799731079571,0.7360355284299348,4,-0.14999961853027344,-0.8799991607666016,-0.3549995422363281,0.29000091552734375,3.899999618530277,1,0.13049151935046277,1.2962884471383018,22.82999992370605,1.541661534059978,23.09000015258789,3.0000448792745837,23.36000061035156,0.13049151935046277
3212,2008-04-16,23.43000030517578,23.46999931335449,23.03000068664551,23.18000030517578,15991172.0,0.019138779401397743,1.6666743731721276,-3.125002980235081,80.33899072188268,72.08103018740653,-0.5675598600741019,-1.3491040038689235,-1.10461531603843,-0.041393871042856745,13.377617346020976,0.4799995422363246,0.47870211454803524,1.1535002708435051,-0.3766909176541553,2.6836914593411656,0.3884046765946749,1.9185958650923354,-1.0050808772254527,89.15660712521175,9.716175531204655,0.765095594248831,4,-0.5600004196166992,-1.3199996948242188,-0.7950000762939453,-0.14999961853027344,2.89999961853027,2,0.10926160617150615,-1.6111167036658631,22.989999771118164,1.2962884471383018,22.82999992370605,1.541661534059978,23.09000015258789,0.10926160617150615
3213,2008-04-17,23.459999084472656,23.6299991607666,23.239999771118164,23.51000022888184,14872990.0,0.001280357614432015,1.6896601619278757,-0.20000457763673296,81.91124124767929,75.14825354692039,-0.46981796714867485,-1.3324294371335306,-1.0915972798534064,-0.08185741309273453,13.536082106573888,0.3899993896484375,0.6211231748525989,1.1104990959167473,-0.5012793898955437,2.7222775817290383,0.3046098530106036,1.916388338822891,-0.8817683123484592,81.91485907919574,1.8082571050644844,0.8058892429061446,4,-0.41499996185302734,-1.294999122619629,-0.8524990081787109,-0.17999839782714844,2.950000762939453,3,0.13597615765334647,1.6666743731721276,23.43000030517578,-1.6111167036658631,22.989999771118164,1.2962884471383018,22.82999992370605,0.13597615765334647
3214,2008-04-18,23.84000015258789,23.86000061035156,23.5,23.540000915527344,17491524.0,0.016197829622540016,1.1176496987512716,-5.999847415601328,83.93937870162777,78.04609982354124,-0.720189412196035,-1.6256600640979748,-1.4265027777333756,-0.47101817233529886,14.199015287393918,0.4000015258789027,0.7696772406993091,1.382500171661377,-0.3269024885926797,3.0919028319154336,0.5277988415343486,2.2372015017884053,-1.0934864382809089,98.29055927696851,16.889965627813808,0.854701330127029,4,-0.5900001525878906,-1.5599994659423828,-1.2325000762939453,-0.5599994659423828,2.0900001525878906,4,0.10528524382619908,1.6896601619278757,23.459999084472656,1.6666743731721276,23.43000030517578,-1.6111167036658631,22.989999771118164,0.10528524382619908
3215,2008-04-21,24.020000457763672,24.31999969482422,23.79999923706055,23.85000038146973,30170956.0,0.007550348323141387,-2.851821501988645,0.5666683620919735,83.74232087901801,79.66295647072475,-0.7922464546333288,-1.6417433886592576,-1.5467804491600887,-0.6589051163547737,14.159277793294653,0.5200004577636683,0.8919507636726642,1.4050004959106452,-0.26862791320848345,3.078628905029774,0.5681862913510827,2.241814700470208,-1.073059102168667,79.59187910258552,-0.4771610235855377,0.836814204559564,4,-0.5150003433227539,-1.510000228881836,-1.4125003814697266,-0.7399997711181641,1.8599987030029297,0,0.08867606661839789,1.1176496987512716,23.84000015258789,1.6896601619278757,23.459999084472656,1.6666743731721276,23.43000030517578,0.08867606661839789
3216,2008-04-22,24.20000076293945,24.399999618530273,24.04999923706055,24.04999923706055,23578488.0,0.007493767766253212,-3.66662428157283,0.8823615209415333,83.01281345902257,81.48968532992478,-0.8605082865407283,-1.6827701338169447,-1.6685708873376548,-0.8442287131327824,13.949202391736007,0.37999916076660156,0.9795007748356852,1.4420007705688427,-0.2614029487598586,3.145404489897544,0.5902989109044903,2.293702630233195,-0.978447739498602,85.4015320058916,6.0133384240482854,0.8517018596643511,4,-0.6550006866455043,-1.6500005722045863,-1.6825003623962367,-0.9200000762939418,1.9499988555908239,1,0.11198342971223485,-2.851821501988645,24.020000457763672,1.1176496987512716,23.84000015258789,1.6896601619278757,23.459999084472656,0.11198342971223485
3217,2008-04-23,24.31999969482422,24.59000015258789,23.93000030517578,24.26000022888184,27881880.0,0.0049586333926294746,1.19999809265258,0.3999923706830734,82.62293482685973,82.3693554804218,-0.8942664148174373,-1.6586194082459187,-1.7261534598439745,-0.9660331001498363,14.035060166842955,0.6599998474121094,1.0385383024261472,1.4164997100830092,-0.2991777728845406,3.132177193050559,0.5586609685992343,2.274338451566784,-0.8627573523654846,79.9999717429912,0.7676989051749814,0.8578387414837755,4,-0.6799993515014648,-1.6749992370605469,-1.7824997901916504,-1.039999008178711,1.8600006103515625,2,0.10567433088295508,-3.66662428157283,24.20000076293945,-2.851821501988645,24.020000457763672,1.1176496987512716,23.84000015258789,0.10567433088295508
3218,2008-04-24,24.270000457763672,24.440000534057614,23.95000076293945,24.26000022888184,31036776.0,-0.002055889707563874,1.7999956403507906,0.16667196490442343,79.99999999999997,81.39033387957758,-0.7840612702627503,-1.4772225553153788,-1.6439804050176612,-0.9136776085318736,14.74920787104193,0.48999977111816406,1.0468389762211068,1.2350004196167,-0.4760720867356305,2.9460729259690304,0.3794641664405347,2.090536672792865,-0.586206553279105,70.64223394240157,-6.251733917052405,0.8555362531761653,4,-0.630000114440918,-1.625,-1.822500228881836,-0.9899997711181641,1.6700000762939418,3,0.08487842715649441,1.19999809265258,24.31999969482422,-3.66662428157283,24.20000076293945,-2.851821501988645,24.020000457763672,0.08487842715649441
3219,2008-04-25,24.520000457763672,24.670000076293945,24.270000457763672,24.43000030517578,13986157.0,0.010300782665211283,1.0512833052936343,8.999809269505391,79.86112122917974,81.58454654109042,-0.9050606065907871,-1.5773299332471709,-1.8530801485277237,-1.1627177561967557,15.758716611652723,0.39999961853027344,1.065825976531702,1.3385004043579087,-0.353266645492333,3.0302674542081505,0.49261687943278787,2.1843839292830296,-0.6549653036584395,82.75868116834849,7.939386641712872,0.8458835249251215,4,-0.7600002288818359,-1.8350000381469727,-1.9949998855590856,-1.239999771118164,1.4300003051757777,4,0.07707990841615242,1.7999956403507906,24.270000457763672,1.19999809265258,24.31999969482422,-3.66662428157283,24.20000076293945,0.07707990841615242
3220,2008-04-28,24.540000915527344,24.770000457763672,24.540000915527344,24.63999938964844,18159530.0,0.0008156793389186845,-3.600061036087587,-1.1110922731319006,79.2114790902702,81.62669779506,-0.7341973156282933,-1.439588066321857,-1.8417431795501358,-1.187220823472451,16.55290606228631,0.25,1.0436608001193477,1.2115008354187005,-0.4111716217264991,2.8341732925639,0.40016460684610067,2.0228370639913003,-0.5900001525878942,72.61910708852368,-0.3040294579746785,0.8113362285725991,4,-0.6400003433227539,-1.8050003051757812,-2.145000457763672,-1.260000228881836,0.7599983215332067,0,0.056642189804032794,1.0512833052936343,24.520000457763672,1.7999956403507906,24.270000457763672,1.19999809265258,24.31999969482422,0.056642189804032794
3221,2008-04-29,24.670000076293945,25.0,24.54999923706055,24.68000030517578,33519457.0,0.005297439116408009,-2.5999786378583667,0.10000381475547063,78.19549033920691,81.3885310858738,-0.6714358156307689,-1.4178169869386537,-1.9385705272160862,-1.3258025292438518,17.68825346508108,0.45999908447265625,1.0155441275421566,1.1989999771118178,-0.3654058632692241,2.7634058174928597,0.41679705692129687,1.9812028973023388,-0.5559993743896499,69.15887683872026,-2.4942204155231877,0.7822029201905212,4,-0.5500001907348633,-1.8199996948242188,-2.559999465942383,-1.5900001525878906,0.7800006866455043,1,0.04904738876086889,-3.600061036087587,24.540000915527344,1.0512833052936343,24.520000457763672,1.7999956403507906,24.270000457763672,0.04904738876086889
3222,2008-04-30,24.739999771118164,24.920000076293945,24.559999465942386,24.729999542236328,55338527.0,0.002837442018959857,-1.0571441027569546,-1.0,77.1653484179138,80.8612096603443,-0.599068756484602,-1.3523812011915481,-1.9845395869460773,-1.4008714140278897,19.64828204404569,0.36000061035155895,1.0618725053775293,1.1389996528625481,-0.3914480929845112,2.6694473987096075,0.3737757799390202,1.904223525786076,-0.4487992095947284,75.23805544757339,6.563507725899015,0.7652238729235288,4,-0.48999977111816406,-1.7199993133544922,-2.714999198913574,-1.6849994659423828,0.4699993133544922,2,0.056992718692672195,-2.5999786378583667,24.670000076293945,-3.600061036087587,24.540000915527344,1.0512833052936343,24.520000457763672,0.056992718692672195
3223,2008-05-02,25.10000038146973,25.21999931335449,24.70000076293945,24.920000076293945,44644364.0,0.014551358677530546,1.4761943687557186,17.999618539004743,88.21294430177592,81.33605028258299,-0.7844655292005704,-1.574969559104769,-2.330015566519883,-1.7653363375914815,21.83051738469637,0.5199985504150391,1.1105975552330847,1.3605002403259299,-0.18690499737601485,2.9079054780278746,0.5867976214749575,2.1342028591769022,-0.667039932250983,87.36851826941101,16.801157768924384,0.7737026188509725,5,-0.5900011062622106,-1.87500095367432,-3.0749998092651403,-2.090000152587894,0.6099987030029261,4,0.043027884752677936,-1.0571441027569546,24.739999771118164,-2.5999786378583667,24.670000076293945,-3.600061036087587,24.540000915527344,0.043027884752677936
3224,2008-05-05,25.26000022888184,25.3799991607666,25.0,25.09000015258789,15099003.0,0.006374495815953507,-1.171421409147634,0.9444432670707424,98.02374461720325,82.92287514238134,-0.8066874328419829,-1.6020984904133933,-2.462048819843428,-1.9384957248222499,24.18912066728029,0.37999916076660156,1.127244936698549,1.384000110626225,-0.1954792051290859,2.963479426381536,0.5942604527485713,2.1737397685038786,-0.7000007629394531,85.71438302819519,8.582044095403177,0.7897396578776551,5,-0.6050004959106481,-1.9550008773803746,-3.394999504089359,-2.274999618530277,-0.18000030517578836,0,0.026920043508086522,1.4761943687557186,25.10000038146973,-1.0571441027569546,24.739999771118164,-2.5999786378583667,24.670000076293945,0.026920043508086522
3225,2008-05-06,25.29999923706055,25.38999938964844,25.190000534057614,25.34000015258789,29891169.0,0.0015834919958939153,1.857138964577613,-0.23529939750247056,97.92534108725297,84.57982265662916,-0.7219445160530178,-1.5233010733201162,-2.469816088458213,-1.9947486902572429,26.21983225577503,0.19999885559082742,1.146463897910948,1.298999118804936,-0.3172070568972174,2.915205294507089,0.49089603095385925,2.1071022066560126,-0.5999984741211009,89.28569806676627,6.680803221120257,0.8081030878510763,5,-0.639999389648441,-1.9899997711181676,-3.43499851226807,-2.454998970031742,-0.6599998474121094,1,0.025691760690915277,-1.171421409147634,25.26000022888184,1.4761943687557186,25.10000038146973,-1.0571441027569546,24.739999771118164,0.025691760690915277
3226,2008-05-07,25.60000038146973,25.76000022888184,25.3799991607666,25.43000030517578,89554720.0,0.011857753101024882,-1.8147980700626858,-4.249904634751563,97.79738903130995,86.2658731237903,-0.8967770192676241,-1.6985254328021888,-2.7334349051474334,-2.3094243132875896,28.203503974698897,0.46000099182128906,1.12936605727608,1.4645002365112347,-0.215869178914172,3.1448696519366415,0.6243155287985331,2.3046849442239363,-0.7619998931884808,86.66668785941579,4.688517368650196,0.8401847077127025,5,-0.7449998855590856,-2.039999961853031,-3.787499904632572,-3.0100002288818395,-1.110000610351566,2,-0.011718794528859933,1.857138964577613,25.29999923706055,-1.171421409147634,25.26000022888184,1.4761943687557186,25.10000038146973,-0.011718794528859933
3227,2008-05-08,25.57999992370605,25.790000915527344,25.459999084472656,25.63999938964844,73438620.0,-0.000781267869751967,-1.2000038146827137,-0.3529378765609742,96.90266868429218,88.14394742204499,-0.7590743570965337,-1.5691684954491514,-2.690719042958328,-2.3006911771395657,29.81857668125428,0.3300018310546875,1.1068004586775437,1.3239997863769482,-0.4096474662394378,3.057647038993334,0.45717616006875517,2.190823412685141,-0.5575994873046852,80.7338566583954,-1.2005901577177411,0.8668236263081934,5,-0.5499992370605433,-1.8399991989135707,-3.767499446868893,-3.204999923706051,-1.1100006103515625,3,-0.005082062593992687,-1.8147980700626858,25.60000038146973,1.857138964577613,25.29999923706055,-1.171421409147634,25.26000022888184,-0.005082062593992687
3228,2008-05-09,25.399999618530273,25.729999542236328,25.309999465942386,25.540000915527344,70834851.0,-0.0070367594101892195,-1.624987334076437,2.333375719235506,87.86407452364868,89.03316445476375,-0.4491610881952326,-1.2948901175056804,-2.491238543146512,-2.131203203400439,31.349042946027517,0.42000007629394176,1.0799976085898884,1.0419995307922356,-0.709638538430962,2.7936376000154333,0.1661804961806368,1.9178185654038344,-0.22407908630371054,50.632804426975184,-28.025131309374814,0.8758190346115984,5,-0.2349987030029297,-1.4249992370605469,-3.5799989700317383,-3.2449989318847656,-0.6499996185302734,4,-0.007480336098863782,-1.2000038146827137,25.57999992370605,-1.8147980700626858,25.60000038146973,1.857138964577613,25.29999923706055,-0.007480336098863782
3229,2008-05-12,25.38999938964844,25.68000030517578,25.32999992370605,25.56999969482422,75932912.0,-0.00039370980441022496,-1.3333418104598949,1.285704554433838,86.24336969070669,89.81448563259002,-0.33835501807886814,-1.1633925767455402,-2.4663083596149917,-2.1341156015938303,33.250897079200115,0.3500003814697301,1.052354621144186,0.9169993400573766,-0.7854335658282814,2.6194322459430346,0.0657828871145476,1.7682157930002056,-0.09126278076172056,33.333121405843194,-43.33923558986701,0.8512164529428282,5,-0.21999931335449574,-1.384999275207523,-3.489998817443851,-3.2349987030029332,-0.6999988555908274,0,0.01260337544374579,-1.624987334076437,25.399999618530273,-1.2000038146827137,25.57999992370605,-1.8147980700626858,25.60000038146973,0.01260337544374579
3230,2008-05-13,25.31999969482422,25.53000068664551,25.0,25.32999992370605,102910119.0,-0.0027569789880641515,1.5853581380635102,0.05555673292924004,81.46066572942196,90.17728289816948,-0.1632437533122193,-0.9457739460074102,-2.375759067162466,-2.070062090805081,35.328966121047046,0.5300006866455114,1.0468638939086148,0.7224996566772468,-0.8317660245883118,2.2767653379428054,-0.05463318395553429,1.499632497310028,0.470001220703125,40.50624354158015,-33.61355929847343,0.77713284063278,5,-0.14499950408935547,-1.1949996948242188,-3.419999122619629,-3.164999008178711,-1.0699996948242188,1,-0.009478664060459163,-1.3333418104598949,25.38999938964844,-1.624987334076437,25.399999618530273,-1.2000038146827137,25.57999992370605,-0.009478664060459163
3231,2008-05-14,25.989999771118164,26.03000068664551,25.420000076293945,25.459999084472656,94797193.0,0.026461298750761975,-1.000006253615383,-52.99885561703199,85.83691268190407,91.14079003861285,-0.6999143579190559,-1.4540475607507197,-3.0095856911216927,-2.7456854924210425,37.24099158461755,0.7100009918212926,1.0456790015291588,1.24249973297119,-0.23574759236747767,2.7207470583098576,0.5033760703018579,1.981623395640522,-0.9899997711181641,96.11641855719324,21.80103434565271,0.7391236626693332,5,-0.6249990463256836,-1.6549997329711879,-3.9374990463256836,-3.8349990844726562,-1.9200000762939453,2,-0.05194307015615807,1.5853581380635102,25.31999969482422,-1.3333418104598949,25.38999938964844,-1.624987334076437,25.399999618530273,-0.05194307015615807
3232,2008-05-15,25.989999771118164,26.07999992370605,25.88999938964844,25.96999931335449,42771888.0,0.0,-1.1111134658585218,0.037736663871631514,87.71927182805078,91.08593754153229,-0.5631794179368548,-1.3201078295539759,-2.962995068827169,-2.7459370738503637,39.05317214490034,0.19000053405761008,1.0549098879927818,1.1144997596740716,-0.3262670071195224,2.5552665264676655,0.3941163762772746,1.8348831430708685,-0.9899997711181641,91.6666519494697,16.18906929692497,0.7203833833967971,5,-0.4499998092651367,-1.6049995422363317,-3.8424997329711914,-3.8349990844726562,-2.4599990844726527,3,-0.05771450608733364,-1.000006253615383,25.989999771118164,1.5853581380635102,25.31999969482422,-1.3333418104598949,25.38999938964844,-0.05771450608733364
3233,2008-05-16,26.649999618530273,26.649999618530273,26.06999969482422,26.06999969482422,39539712.0,0.02539437680740364,1.0,28.999332443252527,89.59105460759312,90.14897198490893,-1.0953808900072808,-1.822297370990757,-3.5629387029943445,-3.40123549434319,40.93875518164549,0.6599998474121094,1.0861847929530093,1.6149995803833015,0.12846401256565088,3.101535148200952,0.8717317964744744,2.3582673642921286,-1.6067996215820308,100.0,24.392385603371167,0.7432677839088256,5,-0.8249998092651367,-1.9799995422363281,-4.417499542236328,-4.494998931884766,-2.75,4,-0.08180113832572022,-1.1111134658585218,25.989999771118164,-1.000006253615383,25.989999771118164,1.5853581380635102,25.31999969482422,-0.08180113832572022
3234,2008-05-19,26.35000038146973,26.3799991607666,25.95000076293945,26.1299991607666,22665356.0,-0.011257007180290879,2.071430517711197,0.3793124993834063,80.47137852530452,88.2096428113591,-0.6978964064505995,-1.396197433471361,-3.23350044601602,-3.1006266476944013,42.4771137191318,0.6999988555908239,1.1211533809194734,1.1895003318786657,-0.2960574469294066,2.675058110686738,0.4467214424746295,1.9322792212827018,-1.2103924072265642,81.81822385342333,5.591645378182577,0.7427788894040369,5,-0.5250005722045934,-1.6800003051757848,-4.117500305175785,-4.194999694824222,-2.670000076293949,0,-0.06072107621656464,1.0,26.649999618530273,-1.1111134658585218,25.989999771118164,-1.000006253615383,25.989999771118164,-0.06072107621656464
3235,2008-05-20,26.149999618530273,26.51000022888184,26.10000038146973,26.28000068664551,20177234.0,-0.007590161671500506,-2.5652231602342996,-0.5909106672215353,74.34209040327858,85.60349851935563,-0.4074958170410419,-1.084018817461569,-2.9957839823564143,-2.9062825636877605,43.555341864236915,0.4099998474121094,1.0914042702902158,0.8829996109008782,-0.5631724214565494,2.329171643258306,0.1599135947221626,1.6060856270795938,-0.919768145629881,59.349578367246934,-17.03691445775189,0.7230860161787144,5,-0.3249998092651367,-1.4799995422363281,-3.852499008178711,-3.9949989318847656,-2.479999542236328,1,-0.05583170576561247,2.071430517711197,26.35000038146973,1.0,26.649999618530273,-1.1111134658585218,25.989999771118164,-0.05583170576561247
3236,2008-05-21,26.90999984741211,26.989999771118164,26.209999084472656,26.40999984741211,53431425.0,0.02906310669095724,1.3636389908389446,-3.8461222453709447,79.08846156796264,83.62414217309679,-1.0751995293083425,-1.7187016455979958,-3.693952536321312,-3.668056560394625,44.75464468783878,0.8400001525878906,1.0457851854931555,1.5074998855590813,-0.023098255694069536,3.038098026812232,0.7422008149325059,2.2727989561856567,-1.5945822857739245,92.72728218519653,15.526499540573624,0.7652990706265748,5,-0.9149999618530273,-1.989999771118164,-4.529999256134033,-4.754999160766602,-3.5,2,-0.09884800678168404,-2.5652231602342996,26.149999618530273,2.071430517711197,26.35000038146973,1.0,26.649999618530273,-0.09884800678168404
3237,2008-05-22,26.88999938964844,27.36000061035156,26.75,26.79999923706055,49937683.0,-0.0007432351496498013,-5.42110546710274,0.18000030517578125,76.40115521142023,82.35048447173806,-0.9497055190786803,-1.5771526739909483,-3.60430798010961,-3.654913987360029,45.897797399052756,0.610000610351559,1.0084338821013183,1.358999443054202,-0.21971245563447184,2.937711341742876,0.5696434937098651,2.148355392398539,-1.4406152512518595,66.66657648468896,-8.866028332295087,0.789355949344337,5,-0.7099990844726598,-1.694998741149906,-4.4149990081787145,-4.734998703002933,-3.5100002288818395,3,-0.10487169054789225,1.3636389908389446,26.90999984741211,-2.5652231602342996,26.149999618530273,2.071430517711197,26.35000038146973,-0.10487169054789225
3238,2008-05-23,26.32999992370605,26.88999938964844,26.31999969482422,26.86000061035156,48252564.0,-0.020825566331472922,-1.072721850193722,-5.888886534141482,64.11608755080378,79.89189756730441,-0.2725766538182306,-0.9011106460610101,-2.993920450498525,-3.105896743576473,46.693208681623105,0.5699996948242223,0.9463876975720282,0.6960000038146923,-0.8030997150095907,2.1950997226389752,-0.05354985559744918,1.4455498632268338,-0.6895541381139729,26.950298006347005,-45.34069827662878,0.749549859412141,5,-0.14999961853026988,-1.0299997329711879,-3.839999675750729,-4.174999237060543,-2.6299991607666016,4,-0.10634254634158113,-5.42110546710274,26.88999938964844,1.3636389908389446,26.90999984741211,-2.5652231602342996,26.149999618530273,-0.10634254634158113
3239,2008-05-26,26.40999984741211,26.57999992370605,26.32999992370605,26.34000015258789,22292252.0,0.0030383563971845273,-4.555546136565492,-0.13207472478434393,64.49086265901195,78.00636389281439,-0.21531657798374226,-0.8772327693436281,-3.012537233159403,-3.195726842222008,47.254792921298105,0.25,0.8919653305847355,0.6814999580383301,-0.7590592202633282,2.1220591363399883,-0.03877963111250082,1.401779547189161,-0.5975985793440834,24.603127748435753,-43.65701892593427,0.7202795891508293,5,-0.01999950408935547,-0.9799995422363281,-3.8050003051757812,-4.244999885559082,-3.0799999237060582,0,-0.09503976688314097,-1.072721850193722,26.32999992370605,-5.42110546710274,26.88999938964844,1.3636389908389446,26.90999984741211,-0.09503976688314097
3240,2008-05-27,25.93000030517578,26.6200008392334,25.61000061035156,26.3799991607666,55099681.0,-0.01817491650926162,1.172038335565412,-6.42858310626703,54.114712030802906,74.48167493158095,0.40265461973089955,-0.3033094524758866,-2.463538541238158,-2.734675624980568,47.135955352045194,1.0100002288818395,0.8767180262478362,0.13200044631958008,-1.1969262069153785,1.4609270995545387,-0.5324628802978992,0.7964637729370594,1.4300003051757777,18.285696847098418,-45.67793300891975,0.6644633266174792,5,0.5550003051757777,-0.35000038146972656,-3.1649999618530273,-3.6499996185302734,-2.5500011444091797,1,-0.08677207765211192,-4.555546136565492,26.40999984741211,-1.072721850193722,26.32999992370605,-5.42110546710274,26.88999938964844,-0.08677207765211192
3241,2008-05-28,25.8799991607666,25.979999542236328,25.489999771118164,25.940000534057614,60029692.0,-0.0019283125268301227,6.000027247956403,0.1333367241839627,53.71286100341628,70.70318483995489,0.48658037740450766,-0.16654937115238155,-2.3417623937659044,-2.7005931651643635,46.66079796960559,0.48999977111816406,0.8768919397258728,0.021499347686766868,-1.1967698493217505,1.2397685446952842,-0.5876352508174918,0.6306339461910255,1.4450014495849572,20.855572974412002,-39.29361619305119,0.609134598504258,5,0.5450010299682617,-0.2349987030029297,-2.8724989891052246,-3.3699989318847656,-2.719999313354492,2,-0.0853940941320801,1.172038335565412,25.93000030517578,-4.555546136565492,26.40999984741211,-1.072721850193722,26.32999992370605,-0.0853940941320801
3242,2008-05-29,26.149999618530273,26.34000015258789,25.989999771118164,26.04999923706055,35333240.0,0.010432784641391635,-2.181831580590066,-1.666634878250405,59.079900799423626,67.31305663904716,0.2700626559843151,-0.34309043498321756,-2.513771164882545,-2.991650406200673,46.32449621924118,0.46000099182128906,0.9103590654170404,0.2209998130798354,-0.8825236383227342,1.324523264482405,-0.3307619126214476,0.7727615387811184,1.1016009582519501,47.14285908913167,-13.623084638401671,0.551761725701284,5,0.27500057220458984,-0.5049991607666016,-3.102499485015869,-3.59999942779541,-3.190000534057617,3,-0.10478010749860811,6.000027247956403,25.8799991607666,1.172038335565412,25.93000030517578,-4.555546136565492,26.40999984741211,-0.10478010749860811
3243,2008-05-30,26.18000030517578,26.290000915527344,25.85000038146973,25.989999771118164,34337640.0,0.0011472538081511718,1.1463348824659414,1.8999980926587106,59.51807981998306,64.9849123384559,0.18593437666466883,-0.30359727268823633,-2.4614643965774263,-3.0409908001071315,45.532231267318714,0.44000053405761363,0.8641638703743091,0.19700050354003906,-0.8393717371625868,1.233372744242665,-0.3211856168112739,0.715186623891352,1.0011362393798784,61.06193644652846,-3.0429570518024747,0.5181861203513127,5,0.24499988555908203,-0.524999618530277,-3.0374999046325684,-3.5349998474121094,-2.7299995422363317,4,-0.10695191412414229,-2.181831580590066,26.149999618530273,6.000027247956403,25.8799991607666,1.172038335565412,25.93000030517578,-0.10695191412414229
3244,2008-06-02,25.940000534057614,26.35000038146973,25.70000076293945,26.290000915527344,10716986.0,-0.009167294435467155,1.7659598644562917,-1.842102093058293,57.17593297791311,63.07756151341529,0.40416142159175905,-0.010584187488134944,-2.12993286248323,-2.820485617917214,44.41949347711757,0.6499996185302805,0.8088586679105596,-0.07699928283691904,-1.0565610307337892,0.9025624650599511,-0.5667801567853559,0.4127815911115178,1.1734905395605466,39.82303872420408,-26.140556726259277,0.4897808739484358,6,0.48499965667724965,-0.12499999999999645,-2.7975001335144007,-3.2950000762939418,-3.0,0,-0.08635311198923001,1.1463348824659414,26.18000030517578,-2.181831580590066,26.149999618530273,6.000027247956403,25.8799991607666,-0.08635311198923001
3245,2008-06-03,25.95000076293945,26.059999465942386,25.729999542236328,25.96999931335449,37555895.0,0.00038551382713758464,2.300018119915496,0.05713865319534985,49.453565724023406,59.78479530853314,0.40544473373725154,0.0322630306458791,-2.020285239312358,-2.84628808576252,43.236056906643995,0.32999992370605824,0.6744563519931077,-0.09949913024902557,-1.0202647987976583,0.8212665382996072,-0.5598819645233419,0.3608837040252908,1.0985506585787093,53.48844945973216,-8.303238993429076,0.4603828342743156,6,0.4749994277954137,3.552713678800501e-15,-2.727500438690182,-3.2650003433227504,-2.9300003051757777,1,-0.10096342050884088,1.7659598644562917,25.940000534057614,1.1463348824659414,26.18000030517578,-2.181831580590066,26.149999618530273,-0.10096342050884088
3246,2008-06-04,25.29999923706055,25.76000022888184,25.18000030517578,25.76000022888184,19536736.0,-0.02504822762114134,1.5217333615288764,23.001716738197423,41.99535952609287,55.96192912127455,0.8974243823266832,0.694230396186299,-1.2708738571623037,-2.2137935623857565,41.22964812101614,0.7700004577636683,0.5587870910383401,-0.7345005989074664,-1.6950153858796497,0.22601418806471685,-1.214757992393558,-0.2542432054213748,1.6862101184416076,10.256318295711022,-45.783621061597984,0.4802573934860909,6,0.735000610351559,0.6550006866455043,-1.9824986457824743,-2.564998626708988,-2.7999992370605504,2,-0.07588933336730885,2.300018119915496,25.95000076293945,1.7659598644562917,25.940000534057614,1.1463348824659414,26.18000030517578,-0.07588933336730885
3247,2008-06-05,25.45000076293945,25.6200008392334,25.13999938964844,25.15999984741211,20529292.0,0.005928914245150185,-1.9090835529662407,-0.6304354135827731,34.21056197946385,52.63909294668124,0.5829851015820111,0.5628477988253309,-1.319929524684813,-2.3806075737586525,39.06001823815459,0.4800014495849574,0.4762177414276998,-0.5779991149902379,-1.5531126169395328,0.397114386959057,-1.0655558659648854,-0.09044236401559047,1.4278360495431244,25.6199272055468,-23.832445605469687,0.48755675097464757,6,0.4299993515014684,0.5099992752075231,-1.9650006294250453,-2.600000381469723,-3.050001144409176,3,-0.08998038691071719,1.5217333615288764,25.29999923706055,2.300018119915496,25.95000076293945,1.7659598644562917,25.940000534057614,-0.08998038691071719
3248,2008-06-06,25.209999084472656,25.86000061035156,25.15999984741211,25.649999618530273,16618995.0,-0.009430321071592473,-1.5926001801387997,-1.5172384309805242,34.75937110658124,49.33559388530004,0.7234898247237993,0.8304635728183811,-0.9871042505062739,-2.1494043671867473,37.40649037881061,0.7000007629394496,0.278335218144953,-0.8085007667541504,-1.812645449676058,0.19564391616775723,-1.310573108215106,-0.3064284252931948,1.5288107341831854,5.785094003836469,-37.938487577903075,0.5020723414609543,6,0.6700010299682617,0.820001602172848,-1.5749988555908203,-2.3599987030029297,-2.719999313354492,4,-0.08925030074220908,-1.9090835529662407,25.45000076293945,1.5217333615288764,25.29999923706055,2.300018119915496,25.95000076293945,-0.08925030074220908
3249,2008-06-09,25.709999084472656,25.78000068664551,25.10000038146973,25.10000038146973,16268283.0,0.0198334001649354,-1.229513937745285,-1.3863590059257702,44.554457782748614,48.27334341329401,0.12712060196543007,0.374886998653416,-1.3849449181879976,-2.6474011129369437,35.62165686205129,0.6800003051757812,0.10296494928919842,-0.3245007514953606,-1.296151109639844,0.6471496066491227,-0.8103259305676005,0.16132442757687926,0.9009058998625932,63.54159216078927,20.894281881427744,0.48582517907224165,6,0.015001296997073865,0.470001220703125,-1.8424997329711914,-2.7499990463256836,-3.6399993896484375,0,-0.08790347732443582,-1.5926001801387997,25.209999084472656,-1.9090835529662407,25.45000076293945,1.5217333615288764,25.29999923706055,-0.08790347732443582
3250,2008-06-10,25.07999992370605,25.670000076293945,25.07999992370605,25.6200008392334,24149012.0,-0.02450405224429153,-1.1851820455219613,-0.8852492847427529,26.598499782191766,45.26063661093573,0.6971837133481991,1.0392678833419318,-0.6583231528556688,-2.009780829832831,34.78159194660391,0.6299991607666051,-0.012687456032409727,-0.942499923706059,-1.9563176820721573,0.07131783466003938,-1.4494088028891063,-0.43559104452301156,1.3798146003426446,0.0,-34.81249745748659,0.5069088791830485,6,0.6350002288818395,1.1000003814697301,-1.100000381469723,-2.039999961853024,-3.579999923706051,1,-0.08532692967138622,-1.229513937745285,25.709999084472656,-1.5926001801387997,25.209999084472656,-1.9090835529662407,25.45000076293945,-0.08532692967138622
3251,2008-06-11,24.63999938964844,25.40999984741211,24.63999938964844,25.09000015258789,24036592.0,-0.017543880996654826,-2.4222184546264103,0.8333333333333213,24.0185096270323,41.36492648067002,1.0535888035110759,1.4471396852764151,-0.13191303059084447,-1.5627243431470852,33.12463158459124,0.7700004577636683,-0.15854118692535124,-1.3150004386901806,-2.50277162287081,-0.12722925450955103,-1.9088860307804936,-0.7211148465998676,1.6542373823591383,0.0,-29.511549664184255,0.5938855920903146,6,0.8550004959106445,1.360000610351559,-0.654999732971195,-1.5949993133544957,-2.840000152587894,2,-0.0657467115265169,-1.1851820455219613,25.07999992370605,-1.229513937745285,25.709999084472656,-1.5926001801387997,25.209999084472656,-0.0657467115265169
3252,2008-06-12,24.489999771118164,24.96999931335449,24.32999992370605,24.709999084472656,16385720.0,-0.006087647006732255,-1.370372463486538,0.48888653414148653,26.530645013750387,37.69965594664417,1.0542166784403477,1.5589282476449355,0.0942186210828595,-1.3876281386629294,31.50788649312444,0.6399993896484375,-0.2339416186917873,-1.3900000572204583,-2.7459849977530517,-0.03401511668786483,-2.067992527486755,-0.7120075869541616,1.5726437673591356,10.45750167360441,-18.577542706591387,0.6779924702662963,6,0.8500003814697266,1.355000495910641,-0.2824993133544922,-1.2599992752075195,-2.6800003051757777,3,-0.08125764759969634,-2.4222184546264103,24.63999938964844,-1.1851820455219613,25.07999992370605,-1.229513937745285,25.709999084472656,-0.08125764759969634
3253,2008-06-13,24.46999931335449,24.65999984741211,24.18000030517578,24.649999618530273,21630372.0,-0.0008166785606614768,3.7999771119037176,0.8181857589970944,24.870500628781528,34.11016346340733,0.9008820701388167,1.4832833237885623,0.18556316029846798,-1.3407958901710053,29.288140209651893,0.4799995422363281,-0.3118388509079679,-1.301000499725344,-2.7440516323387527,0.14205063288806485,-2.0225260660320465,-0.5794749334186413,1.31542124675941,18.124933689848234,-10.996874795607923,0.7215255663067037,6,0.6500005722045934,1.3000011444091832,-0.0849986076354945,-1.2249984741210902,-2.619998931884762,4,-0.08459336955087338,-1.370372463486538,24.489999771118164,-2.4222184546264103,24.63999938964844,-1.1851820455219613,25.07999992370605,-0.08459336955087338
3254,2008-06-16,24.75,24.8799991607666,24.25,24.3799991607666,24827681.0,0.011442611136188274,1.0,-2.055556732929218,33.879810182719424,32.37974618104022,0.48536990312397066,1.1354855490619151,-0.024816460859273803,-1.5754583448264263,27.143858222541827,0.6299991607666016,-0.44066475646653913,-0.9409997940063484,-2.4256994881091813,0.5436999000964846,-1.683349641057763,-0.19864994695493365,0.7464449142250373,38.25501895187976,7.441853724763369,0.742349847051416,6,0.2700004577636719,1.0200004577636719,-0.17999935150146484,-1.5049991607666016,-2.479999542236328,0,-0.09131314056088224,3.7999771119037176,24.46999931335449,-1.370372463486538,24.489999771118164,-2.4222184546264103,24.63999938964844,-0.09131314056088224
3255,2008-06-17,24.690000534057614,25.15999984741211,24.59000015258789,24.690000534057614,15430714.0,-0.0024242208461570103,-4.699975204562563,0.0,33.78751026432582,31.467762929732764,0.38872050002933634,1.1388887366186502,0.09683811512172014,-1.4854974119275006,24.559414779294343,0.5699996948242188,-0.5879942932940807,-0.9279993057251019,-2.4604772733592704,0.6044786619090665,-1.694238289542188,-0.16176032190801592,0.5694843505385592,41.46344867369411,9.00279424566547,0.7662389838170842,6,0.32999992370605824,1.0799999237060582,-0.102500438690182,-1.4449996948242152,-2.3900012969970668,1,-0.10611586806648066,1.0,24.75,3.7999771119037176,24.46999931335449,-1.370372463486538,24.489999771118164,-0.10611586806648066
3256,2008-06-18,24.25,24.63999938964844,24.1299991607666,24.46999931335449,25205536.0,-0.01782100139895393,-1.2173875185033305,-100.0,25.260459481569484,30.473307096633395,0.742161584159355,1.4433946123613808,0.5911059183797356,-1.0195461834738353,21.65445695920207,0.5600013732910121,-0.7305259567291387,-1.2349998474121087,-2.7570276505068776,0.28702795568266026,-1.996013748959495,-0.4739859458647224,0.9099998474121094,11.650559149063826,-18.169970585406595,0.7610139015473851,6,0.744999885559082,1.494999885559082,0.40000009536743164,-1.0049991607666016,-2.479999542236328,2,-0.11340206185567014,-4.699975204562563,24.690000534057614,1.0,24.75,3.7999771119037176,24.46999931335449,-0.11340206185567014
3257,2008-06-19,24.06999969482422,24.60000038146973,24.059999465942386,24.239999771118164,28742799.0,-0.007422692996939428,-4.684204186116761,0.7727300312979672,23.558925996887012,29.228813195556256,0.7887703099049155,1.477023017816684,0.8160188801522281,-0.8113446839907859,18.328224763086403,0.5400009155273438,-0.8504900391089372,-1.2740001678466797,-2.770260967856448,0.22226063216308845,-2.0221305678515655,-0.5258697678417938,1.0900001525878906,0.9091114012588765,-23.92853555809377,0.7481304000048848,6,0.8500003814697301,1.640000343322754,0.7800006866455078,-0.7049989700317383,-2.0100002288818324,3,-0.09430828776669209,-1.2173875185033305,24.25,-4.699975204562563,24.690000534057614,1.0,24.75,-0.09430828776669209
3258,2008-06-20,23.53000068664551,24.170000076293945,23.53000068664551,23.959999084472656,29937014.0,-0.022434524928341526,-1.976752438532167,2.5294012049949863,21.91145466072794,26.71292395977618,1.1906051591870224,1.8935825616514812,1.389456488733714,-0.2499900324800528,16.27063348758158,0.639999389648434,-0.9052648498024318,-1.6739992141723583,-3.300146091509621,-0.0478523368350956,-2.4870726528409897,-0.860925775503727,1.409999084472652,0.0,-21.99438137641632,0.8130734386686311,6,1.0699996948242152,1.9149999618530238,1.4324994087219203,-0.14000034332275746,-1.380001068115238,4,-0.07309822229114149,-4.684204186116761,24.06999969482422,-1.2173875185033305,24.25,-4.699975204562563,24.690000534057614,-0.07309822229114149
3259,2008-06-23,23.899999618530273,23.95000076293945,23.36000061035156,23.459999084472656,19270280.0,0.01572456103219566,1.1851743272216368,-1.0232608686009408,27.956993216816926,26.863867674734532,0.5999482528378337,1.3975523991002134,1.0665892621240758,-0.5879620639401466,14.181887114181468,0.5900001525878906,-0.9388905482678638,-1.1785002708435073,-2.8001729436543243,0.4431724019673098,-1.9893366072489158,-0.36766393443809875,0.7580003356933602,29.999957614457003,11.494095779151657,0.8108363364054086,6,0.4850006103515625,1.4600009918212855,1.3475003242492676,-0.22499942779541016,-1.8599987030029297,0,-0.08577402802429879,-1.976752438532167,23.53000068664551,-4.684204186116761,24.06999969482422,-1.2173875185033305,24.25,-0.08577402802429879
3260,2008-06-24,23.68000030517578,24.15999984741211,23.5,24.03000068664551,15638503.0,-0.009204992337486062,1.1639385269608993,-0.7954544469345991,30.80570541144472,27.618000539669247,0.6710402970715315,1.518182543854742,1.3405174900385575,-0.3383270378384431,13.52532611025396,0.6599998474121094,-0.9712516432547638,-1.2859995841979988,-2.9699347531689853,0.39793558477298774,-2.127967168683494,-0.44403199971250373,0.7183997802734368,25.00000000000014,5.225466634748873,0.8419675844854938,6,0.5799999237060547,1.6800003051757777,1.5674996376037598,-0.005000114440917969,-1.6399993896484375,1,-0.05954391170780193,1.1851743272216368,23.899999618530273,-1.976752438532167,23.53000068664551,-4.684204186116761,24.06999969482422,-0.05954391170780193
3261,2008-06-25,23.670000076293945,24.01000022888184,23.60000038146973,23.88999938964844,17713547.0,-0.0004223069574729177,-1.2777851364024546,0.6285687816415207,28.18626568712473,27.801958392266393,0.5911410331781397,1.427304670220444,1.4002842648839646,-0.3011627959444354,13.082911979460626,0.4099998474121094,-1.0959943792841074,-1.1854998588562005,-2.9065335080510906,0.5355337903386896,-2.0460166834536437,-0.3249830342587572,0.5207201141357416,24.999961545383513,5.7184301647794555,0.8605168245974449,6,0.5900001525878906,1.6900005340576136,1.5774998664855957,0.005000114440917969,-1.9300003051757812,2,-0.057879207216627204,1.1639385269608993,23.68000030517578,1.1851743272216368,23.899999618530273,-1.976752438532167,23.53000068664551,-0.057879207216627204
3262,2008-06-26,23.40999984741211,23.790000915527344,23.40999984741211,23.559999465942386,14420179.0,-0.010984378033113362,-4.066693793471765,0.681818575899713,28.048781622456488,28.155100724896943,0.76196077878636,1.551027965131759,1.6938711902232733,-0.020503826132518554,12.243956384476142,0.3800010681152344,-1.105353386240992,-1.3085000991821296,-3.0318784239594265,0.4148782255951673,-2.17018926157078,-0.4468109367934794,0.75,6.172749385998579,-14.203957267059284,0.8616891623886491,6,0.8500003814697266,1.9500007629394496,2.0475001335144043,0.4350004196166992,-2.1299991607666016,3,-0.07005550620837497,-1.2777851364024546,23.670000076293945,1.1639385269608993,23.68000030517578,1.1851743272216368,23.899999618530273,-0.07005550620837497
3263,2008-06-27,23.3799991607666,23.76000022888184,23.25,23.420000076293945,14864845.0,-0.0012815329705704315,-2.4000101725519354,0.2666734483679349,17.906329719178316,26.380269562281267,0.6940742816840526,1.4340274053903315,1.7568353493693536,0.0412082216777776,11.738029209550668,0.5100002288818395,-1.0619681017668228,-1.1985007286071792,-2.876297327161705,0.47929586994734663,-2.0373990278844403,-0.35960242932991804,0.6300010681152379,14.28562445766314,-0.6049479225338974,0.8388982992772628,6,0.8250007629394531,1.6900005340576172,2.3075013160705566,0.6500015258789062,-2.3299999237060547,4,-0.05645850052207335,-4.066693793471765,23.40999984741211,-1.2777851364024546,23.670000076293945,1.1639385269608993,23.68000030517578,-0.05645850052207335
3264,2008-06-30,23.70000076293945,23.8700008392334,23.209999084472656,23.26000022888184,17183001.0,0.013686980909299429,-1.444438165140207,-10.999761586877565,29.21689013849523,25.872422881633426,0.23408337834885629,0.9882756374639996,1.4619448572163165,-0.2464960065861277,11.430022592598691,0.6600017547607422,-1.0276929569450566,-0.7664991378784229,-2.358482577029008,0.8254843012721622,-1.5624908574537137,0.02949258169686786,-0.4500007629394496,51.57908262627604,33.36719627928255,0.7959917195752921,6,0.2249984741210973,1.2149991989135778,2.0399994850158727,0.32999992370605824,-2.730001449584961,0,-0.06540089006380834,-2.4000101725519354,23.3799991607666,-4.066693793471765,23.40999984741211,-1.2777851364024546,23.670000076293945,-0.06540089006380834
3265,2008-07-01,23.32999992370605,23.920000076293945,23.21999931335449,23.63999938964844,17672281.0,-0.015611849254114074,-1.6415088907522282,-0.704543385626439,29.846173890231753,26.381946704818123,0.4368163381523189,1.2141801451610768,1.8474722654460791,0.15972674233074713,11.063636010301098,0.7000007629394567,-0.9974516680477556,-1.0054999351501515,-2.51240269841529,0.5014028281149869,-1.7589513167827207,-0.25204855351758226,0.5400009155273473,15.000083446382803,-5.287645084878836,0.7534513816325699,7,0.5749998092651403,1.5850000381469762,2.5800004005432164,0.7000007629394567,-2.120000839233395,1,-0.05529357104146049,-1.444438165140207,23.70000076293945,-2.4000101725519354,23.3799991607666,-4.066693793471765,23.40999984741211,-0.05529357104146049
3266,2008-07-02,23.3799991607666,23.649999618530273,23.1299991607666,23.420000076293945,14283490.0,0.0021431306139758632,1.0800018310546875,0.12903543367644862,32.38095122760531,27.36217173045349,0.27985953598707525,1.0677059502658466,1.8080978814668285,0.1442127933868882,11.832643397543553,0.5200004577636719,-1.0400747910023505,-0.859500694274903,-2.352254646859194,0.633253258309388,-1.6058776705670468,-0.11312371798275933,0.5400009155273438,31.64553294639149,9.696533595468765,0.7463769762921455,7,0.2700004577636719,1.3600006103515625,2.652501106262207,0.6500015258789062,-1.779998779296875,2,-0.05731387054486625,-1.6415088907522282,23.32999992370605,-1.444438165140207,23.70000076293945,-2.4000101725519354,23.3799991607666,-0.05731387054486625
3267,2008-07-03,23.15999984741211,23.32999992370605,22.8799991607666,23.20000076293945,18883066.0,-0.009409722893560568,2.000012715689937,0.9999999999999112,30.44777139148188,28.310651367203928,0.3991783958251247,1.167190108425551,2.032516182016451,0.3985665867484869,12.855053251630547,0.5,-1.092165634505811,-0.964999961853028,-2.417569071203424,0.4875691474973678,-1.6912845165282278,-0.23871540717782835,0.7600002288818359,26.923119245864356,4.3049074611322595,0.7262845546751987,7,0.3599996566772461,1.4549999237060547,2.875000476837158,0.8700008392333984,-2.0699996948242188,3,-0.061312611642897585,1.0800018310546875,23.3799991607666,-1.6415088907522282,23.32999992370605,-1.444438165140207,23.70000076293945,-0.061312611642897585
3268,2008-07-04,22.959999084472656,23.290000915527344,22.959999084472656,23.15999984741211,9522202.0,-0.008635611582778147,-2.300005722024071,4.999904634751541,22.62995925157277,27.718758704399022,0.5697352248996239,1.254291891816223,2.236314887214405,0.616779129871631,13.529113985358157,0.3300018310546875,-1.0797587960434143,-1.0525007247924805,-2.4997612290702627,0.3947597794853017,-1.7761309769313698,-0.32887047265359115,0.8976009368896491,7.69229358471188,-12.413100085871758,0.723630252138891,7,0.5600004196166992,1.6550006866455078,3.0750012397766113,1.0700016021728516,-1.3999996185302699,4,-0.0731706648439413,2.000012715689937,23.15999984741211,1.0800018310546875,23.3799991607666,-1.6415088907522282,23.32999992370605,-0.0731706648439413
3269,2008-07-07,23.45000076293945,23.51000022888184,23.10000038146973,23.149999618530273,10043414.0,0.02134153736958,-1.0500011920940688,-1.4999999999999822,33.24325842957268,27.98959792863546,0.010268198578199161,0.6179797227617208,1.747823838388154,0.1505781983930632,14.15598781624885,0.5500011444091832,-1.0326962760178056,-0.449499130249027,-1.6745616087005715,0.7755633482025175,-1.062030369474801,0.16303210897674703,0.3489432067871121,54.80779811466056,35.858931841433765,0.612531239225773,7,-0.005001068115230822,1.1649990081787145,2.589999675750736,0.5799999237060582,-1.9700012207031214,0,-0.10234547751793177,-2.300005722024071,22.959999084472656,2.000012715689937,23.15999984741211,1.0800018310546875,23.3799991607666,-0.10234547751793177
3270,2008-07-08,22.940000534057614,23.18000030517578,22.79999923706055,23.059999465942386,18014888.0,-0.021748409905719246,1.1111134658584976,-0.39999491375641005,32.626012677536266,28.482903149792296,0.4517689003227119,1.0112854136601364,2.2527948224240752,0.67638601983613,15.031262004177462,0.6500015258788991,-0.938749310912236,-0.8524993896484396,-2.015686905893748,0.31068812659686884,-1.4340931477710939,-0.2709056315257854,0.8038067471313504,16.470733431317882,-3.2608146045634783,0.5815937581226533,7,0.41999912261963246,1.4899988174438548,3.1799998283386266,1.0900001525878942,-1.5699996948242152,1,-0.08587624999303656,-1.0500011920940688,23.45000076293945,-2.300005722024071,22.959999084472656,2.000012715689937,23.15999984741211,-0.08587624999303656
3271,2008-07-09,23.020000457763672,23.09000015258789,22.82999992370605,22.989999771118164,11891325.0,0.0034873549190763686,2.058824849375666,-0.25000794735669435,35.6948410145218,29.332465304466222,0.3015851111332317,0.8471291590782499,2.1644006651533303,0.6126597214598135,16.334326907323526,0.2600002288818395,-0.8929139261416026,-0.6914995193481452,-1.831587691690924,0.44858865299463346,-1.2615436055195346,-0.12145543317675589,0.648302179895019,30.98604413759705,8.507025835273073,0.5700440861713901,7,0.3399991989135742,1.3099994659423828,3.1675000190734863,1.010000228881836,-1.3900012969970703,2,-0.07862733871843075,1.1111134658584976,22.940000534057614,-1.0500011920940688,23.45000076293945,-2.300005722024071,22.959999084472656,-0.07862733871843075
3272,2008-07-10,22.5,22.81999969482422,22.3799991607666,22.75,13772861.0,-0.022589072433675694,1.2564165264681717,-8.333142602835526,35.89041482442214,31.330696982826645,0.7587141398519748,1.275811237136704,2.667534723050487,1.1408060824574093,17.405868685589315,0.6400012969970703,-0.8725861928775416,-1.1119999885559082,-2.311799994190345,0.08780001707852847,-1.7118999913731265,-0.5120999857386899,1.0988383656108383,10.619533257039427,-14.095566821438547,0.5999000028172188,7,0.6499996185302734,1.619999885559082,3.494999885559082,1.5300006866455078,-0.8400001525878906,3,-0.03999998304578989,2.058824849375666,23.020000457763672,1.1111134658584976,22.940000534057614,-1.0500011920940688,23.45000076293945,-0.03999998304578989
3273,2008-07-11,22.399999618530273,22.93000030517578,22.3700008392334,22.70000076293945,15533919.0,-0.004444461398654509,-2.111119352770699,1.2000045776367045,27.81068294268482,31.174451738847708,0.7879431651356796,1.278321234132605,2.7375532715838773,1.2414280146745114,18.18152039794107,0.5599994659423828,-0.8476266509243473,-1.1085003852844224,-2.35296242276598,0.1359616521971354,-1.730731404025203,-0.4862693665436417,1.0769548265961397,2.631473277027471,-20.530491023951722,0.6222310187407797,7,0.7450008392333984,1.715001106262207,3.520000457763672,1.6300010681152344,-1.0399990081787145,4,-0.058482120011229544,1.2564165264681717,22.5,2.058824849375666,23.020000457763672,1.1111134658584976,22.940000534057614,-0.058482120011229544
3274,2008-07-14,22.489999771118164,22.70000076293945,22.38999938964844,22.38999938964844,10607480.0,0.004017864023240447,-5.200003814683012,-0.33333333333332543,31.692331709057655,31.379580385383917,0.5679838512884032,1.064925587633077,2.6128408727928303,1.1581675775804854,19.450670304014306,0.3100013732910085,-0.8023429154425656,-0.9055002212524421,-2.083982546308288,0.27298210380340393,-1.4947413837803651,-0.3162590587245191,0.8541202413010858,14.814692716513647,-7.779559551540348,0.5892411625279229,7,0.5200004577636719,1.585000991821289,3.465000629425049,1.710000991821289,-0.75,0,-0.04135172586218039,-2.111119352770699,22.399999618530273,1.2564165264681717,22.5,2.058824849375666,23.020000457763672,-0.04135172586218039
3275,2008-07-15,22.06999969482422,22.70000076293945,22.0,22.270000457763672,16072659.0,-0.01867497023425113,-3.117649698751227,-2.000000000000071,28.142104552771727,30.90859742151352,0.8833507092737136,1.3476736118418344,2.9912430891117197,1.5841302028451238,21.52684390202201,0.7000007629394496,-0.7335562445540305,-1.1945002555847175,-2.3493433272858155,-0.039657183883619496,-1.7719217914352647,-0.6170787197341703,1.1572260168127286,6.421989451838579,-15.212467845876857,0.5774215358505485,7,0.6850004196166992,1.765000343322754,3.882500648498535,2.2250003814697266,-0.2999992370605469,1,-0.026733129168382108,-5.200003814683012,22.489999771118164,-2.111119352770699,22.399999618530273,1.2564165264681717,22.5,-0.026733129168382108
3276,2008-07-16,21.5,22.190000534057614,21.229999542236328,22.100000381469727,20380332.0,-0.02582690089288464,1.4615388377410299,2.9999904632932157,25.94461681558701,30.40824691308076,1.294788648988952,1.7930155990353427,3.5024924067230714,2.156838459196372,23.236382642298324,0.9600009918212855,-0.7668517621397726,-1.626999950408937,-2.932778338833579,-0.3212215619842951,-2.279889144621258,-0.974110756196616,1.5554141120077745,15.882372740634363,-7.389481776248367,0.6528891942123203,7,0.869999885559082,1.8199996948242188,4.447500228881836,2.7950000762939453,0.21999931335448863,2,-0.006046472593795427,-3.117649698751227,22.06999969482422,-5.200003814683012,22.489999771118164,-2.111119352770699,22.399999618530273,-0.006046472593795427
3277,2008-07-17,21.799999237060547,21.84000015258789,21.13999938964844,21.40999984741211,17745964.0,0.013953452886537043,1.9787189143561956,-0.6499985694894349,31.367941185335212,31.37913379460992,0.8734368430906407,1.3852568109706311,3.14666227746536,1.8542942389324217,24.95684884857072,0.7000007629394496,-0.7774655674135609,-1.2135006904602044,-2.5678744218102416,0.14087304088983288,-1.890687556135223,-0.5363138247851857,0.9633485437837948,36.87148099685009,11.948098079961667,0.6771868656750185,7,0.5250005722045934,1.3500003814697266,3.947500705718994,2.4950008392333984,-0.1399993896484375,3,-0.007798168910251202,1.4615388377410299,21.5,-3.117649698751227,22.06999969482422,-5.200003814683012,22.489999771118164,-0.007798168910251202
3278,2008-07-18,21.809999465942386,21.809999465942386,21.32999992370605,21.690000534057614,15342733.0,0.00045872611155139964,7.000063578853318,0.3076900504714764,25.95419550943423,30.569237914594538,0.7634377822161476,1.306791314118474,3.0855990835034284,1.8409829648090685,25.982225886388143,0.47999954223633523,-0.8110316773813722,-1.1175004005432108,-2.549964533405042,0.3149637323186205,-1.8337324669741264,-0.4012683341122951,0.6611456044866948,42.94868503099458,20.51317801414809,0.7162320664309161,7,0.350000381469723,1.340000152587887,3.7825007438659632,2.5500011444091726,-0.09000015258789773,4,-0.006877561769981222,1.9787189143561956,21.799999237060547,1.4615388377410299,21.5,-3.117649698751227,22.06999969482422,-0.006877561769981222
3279,2008-07-21,21.850000381469727,22.270000457763672,21.729999542236328,21.86000061035156,11583415.0,0.001834063113564266,-3.3199743654299514,-0.08333598245220185,29.44446387113119,30.215732491660642,0.5281495006151076,1.1650687092364578,2.994269595895151,1.7954749268099803,26.391276178862704,0.5400009155273438,-0.8217612358699533,-0.9749995231628432,-2.4078401772908222,0.4578411309651358,-1.6914198502268327,-0.2585791960988537,-0.7100009918212855,45.512844025480184,21.222357314658275,0.7164203270639901,7,0.2649993896484375,1.2999992370605469,3.5949997901916504,2.6750001907348597,0.12999916076660156,0,-0.022425618423957627,7.000063578853318,21.809999465942386,1.9787189143561956,21.799999237060547,1.4615388377410299,21.5,-0.022425618423957627
3280,2008-07-22,22.270000457763672,22.38999938964844,21.899999618530273,21.899999618530273,17127821.0,0.019221971119512293,-1.648641403805429,-36.99923707802192,36.02017848349088,30.25188109932387,0.00348134277755463,0.6682819785422041,2.529019745775795,1.3753878653881983,27.161172723503064,0.5399990081787145,-0.7816934957209298,-0.484499454498291,-1.8784334813438228,0.9094345723472408,-1.1814664679210551,0.2124675589244731,-1.1074010467529263,90.40008544921847,64.2706109188284,0.6969670134227652,7,-0.2350006103515625,0.8799991607666016,3.125,2.489999771118164,-0.1700000762939453,1,-0.023798862853670943,-3.3199743654299514,21.850000381469727,7.000063578853318,21.809999465942386,1.9787189143561956,21.799999237060547,-0.023798862853670943
3281,2008-07-23,22.299999237060547,22.489999771118164,22.15999984741211,22.3700008392334,14611690.0,0.001347048885507185,1.1290354336764516,-0.18919309025862557,38.62433835736019,30.555650380761435,-0.15577117156995257,0.559046243614155,2.4315874191809357,1.3491480962084097,27.884390932551952,0.3299999237060547,-0.8170818041470866,-0.3860006332397461,-1.7240339533055788,0.9520326868260867,-1.0550172932726625,0.2830160267931703,-1.0883038269042942,85.92589034302593,57.42253123858514,0.6690166600329159,7,-0.2649993896484375,0.5900001525878942,3.095001220703125,2.490000724792477,-0.06999969482421875,2,-0.02376676221656837,-1.648641403805429,22.270000457763672,-3.3199743654299514,21.850000381469727,7.000063578853318,21.809999465942386,-0.02376676221656837
3282,2008-07-24,21.770000457763672,22.18000030517578,21.71999931335449,22.15999984741211,14675188.0,-0.02376676221656837,1.1395379783893282,5.571292335358709,35.52313321180755,31.41258929955285,0.29031744534239934,1.011753875909239,2.88660368539286,1.8846522632241793,28.573452688659028,0.5799999237060582,-0.8302527487726685,-0.8339994430541999,-2.186150290574542,0.5181514044661419,-1.5100748668143709,-0.157924019294029,-0.48160678594970463,37.9310855117123,6.5145611287367515,0.6760754237601709,7,0.14999961853027344,1.0999994277954137,3.59999942779541,3.1399993896484375,0.14999961853027344,3,-0.0022967911510241024,1.1290354336764516,22.299999237060547,-1.648641403805429,22.270000457763672,-3.3199743654299514,21.850000381469727,-0.0022967911510241024
3283,2008-07-25,22.059999465942386,22.229999542236328,21.6299991607666,21.899999618530273,21660768.0,0.013321038221443704,1.4000015258789062,-0.410256661058736,32.22503798845358,31.471778886152396,-0.05920896392784414,0.6511796680796458,2.502168977947502,1.6042959613053362,29.107762501375383,0.6000003814697266,-0.865432632211963,-0.4780004501342745,-1.7991740317513916,0.8431731314828426,-1.138587240942833,0.18258634067428403,-0.6995094281701668,50.00000000000041,20.6524236407311,0.6605867908085578,7,-0.13999938964844105,0.595000267028805,3.2550005912780726,2.9400005340576136,-0.4899997711181676,4,-0.018132349420398763,1.1395379783893282,21.770000457763672,1.1290354336764516,22.299999237060547,-1.648641403805429,22.270000457763672,-0.018132349420398763
3284,2008-07-28,22.149999618530273,22.290000915527344,21.90999984741211,21.950000762939453,11564543.0,0.0040797894273223445,-1.7142866874203855,1.2499940395298104,38.68192837983485,32.64287042249274,-0.22630885646692178,0.46283306180017547,2.3265032279177618,1.5105086482020198,29.874309192912165,0.3800010681152344,-0.8658720795781001,-0.31050024032592916,-1.5219627180581234,0.9009622374062651,-0.9162314791920245,0.2952309985401662,-0.7217389967572956,60.46512659463104,28.270567758631252,0.6057312388660965,7,-0.33500003814697266,0.5,2.8725008964538574,2.875000953674313,-0.8400001525878871,0,-0.019413106662812485,1.4000015258789062,22.059999465942386,1.1395379783893282,21.770000457763672,1.1290354336764516,22.299999237060547,-0.019413106662812485
3285,2008-07-29,22.040000915527344,22.54999923706055,21.979999542236328,22.239999771118164,14484151.0,-0.004966081485207163,-2.562480256060294,-1.0,36.07953868128391,33.76897285201462,-0.13523431789319318,0.49669908159588516,2.354239508710414,1.6209919131727801,30.565187673139732,0.5699996948242223,-0.8344083679748486,-0.3559989929199219,-1.5084682383174055,0.7964702524775618,-0.9322336156186637,0.22023562977881994,-0.5480359447936536,44.56540443043862,11.713264602064015,0.5762346226987413,7,-0.195001602172848,0.6099987030029297,2.8324995040893555,2.9849996566772425,-1.2000007629394531,1,-0.002722385244945391,-1.7142866874203855,22.149999618530273,1.4000015258789062,22.059999465942386,1.1395379783893282,21.770000457763672,-0.002722385244945391
3286,2008-07-30,22.040000915527344,22.270000457763672,21.709999084472656,22.11000061035156,16431819.0,0.0,1.8718064087014359,0.35000047683986896,42.33333884345861,34.987350369583886,-0.05652385603984911,0.4123014086306398,2.245780186142838,1.6286666236164535,31.283744823611176,0.5600013732910156,-0.8311555828726611,-0.288999080657959,-1.3530114922467398,0.7750133309308218,-0.8210052864523476,0.24300712513642964,-0.4633932034875059,44.56540443043862,8.533298703659653,0.5320062057943902,7,-0.10000133514404297,0.5349988937377965,2.7699995040893555,2.9849996566772425,-1.7900009155273438,2,0.002722298704630033,-2.562480256060294,22.040000915527344,-1.7142866874203855,22.149999618530273,1.4000015258789062,22.059999465942386,0.002722298704630033
3287,2008-07-31,21.739999771118164,22.440000534057614,21.649999618530273,22.3799991607666,19806996.0,-0.013611666603780659,1.078943934146474,9.142888283379211,39.6874925494123,36.51327226291478,0.26157917139100917,0.6329150103078796,2.4322445453757418,1.9380290186943583,31.497127413975512,0.7900009155273402,-0.7796299668550866,-0.5180002212524428,-1.5370939320023354,0.5010934894974497,-1.027547076627389,-0.008453365877496566,0.8099994659423864,11.956587090153267,-27.131410620142038,0.5095468553749462,7,0.34999942779541016,0.7899999618530273,3.070000648498535,3.2850008010864222,-1.010000228881836,3,0.02253908814521388,1.8718064087014359,22.040000915527344,-2.562480256060294,22.040000915527344,-1.7142866874203855,22.149999618530273,0.02253908814521388
3288,2008-08-01,21.280000686645508,21.56999969482422,21.229999542236328,21.489999771118164,17890960.0,-0.0211591117440475,-1.1935396542176828,0.32812388241184465,33.05321455399513,36.914244561010776,0.7135266675986891,1.0125115209334155,2.7890739511603826,2.397783964900654,31.928467475945432,0.5100002288818359,-0.6741405321537179,-0.893999385833741,-1.9458831241041175,0.15788435243663557,-1.4199412549689292,-0.3680575166985527,1.2519985580444377,3.787966361298143,-36.78539783768562,0.5259418691351878,8,0.6099987030029297,1.2499990463256836,3.5299997329711914,3.8249998092651367,-1.0,4,0.030075158317550033,1.078943934146474,21.739999771118164,1.8718064087014359,22.040000915527344,-2.562480256060294,22.040000915527344,0.030075158317550033
3289,2008-08-04,21.049999237060547,21.600000381469727,20.96999931335449,21.229999542236328,12620000.0,-0.010808338447531152,-2.705886972814628,0.8571480472297911,34.91122357078527,36.79102734848793,0.914257999301821,1.1104238707401493,2.908526918608608,2.6306721326215623,33.08182477623068,0.6300010681152379,-0.6136138816245804,-1.0040007591247573,-1.9883928391453658,-0.019608679104148763,-1.4961967991350598,-0.5118047191144548,1.4299200195312523,5.063286555002466,-38.184660782722915,0.4921960400103034,8,0.7100000381469727,1.3950004577636719,3.58750057220459,4.145001411437988,-1.0599994659423828,0,0.024703110527821925,-1.1935396542176828,21.280000686645508,1.078943934146474,21.739999771118164,1.8718064087014359,22.040000915527344,0.024703110527821925
3290,2008-08-05,20.96999931335449,21.01000022888184,20.71999931335449,20.899999618530273,21662422.0,-0.0038004715727120164,2.8666395402064118,-0.3888865341414629,40.83042995899521,37.03614863755849,0.8833542352544086,1.0912161915046994,2.890243671221338,2.719030743770059,33.904942403912976,0.32999992370605824,-0.5351493738516986,-0.9855006217956586,-1.9906345150523634,0.01963327146104632,-1.488067568424011,-0.4829336751673061,1.4193247466430705,14.53487340536896,-30.845534088351833,0.5025669466283529,8,0.6649999618530309,1.3500003814697301,3.4500002861022985,4.315000534057621,-0.7699985504150355,1,0.0162136463386231,-2.705886972814628,21.049999237060547,-1.1935396542176828,21.280000686645508,1.078943934146474,21.739999771118164,0.0162136463386231
3291,2008-08-06,21.209999084472656,21.3700008392334,20.850000381469727,21.049999237060547,17580204.0,0.011444910776192918,1.166653421282683,2.2857220708448027,39.57596172898918,37.48646291724533,0.528003123987645,0.7469600113188335,2.5543350941870884,2.489828126496981,34.46076259257599,0.5200004577636719,-0.47800756667682975,-0.6550007820129409,-1.5792589013684264,0.26925733734254464,-1.1171298416906836,-0.19287172233519811,1.0457789957934587,28.48833856744933,-17.22613520880167,0.4621290596777421,8,0.4250001907348633,0.9750003814697266,3.200000762939453,4.075000762939453,-0.3099994659423828,2,-0.017444551996969815,2.8666395402064118,20.96999931335449,-2.705886972814628,21.049999237060547,-1.1935396542176828,21.280000686645508,-0.017444551996969815
3292,2008-08-07,21.600000381469727,21.809999465942386,21.25,21.38999938964844,19185034.0,0.018387614984980427,-1.2857131735571434,1.3125074505876801,46.72898529023788,39.09801261744359,0.12443726141795253,0.30153576922637626,2.062275155151415,2.1236994275617036,34.030350722895285,0.6000003814697301,-0.4669697541424327,-0.21999950408935476,-1.1006932115246535,0.660694203345944,-0.6603463578070041,0.2203473496282946,0.5329153974434568,80.73403164448406,33.23753447532376,0.4403468537176487,8,0.03499889373779297,0.5149993896484375,2.594999313354492,3.6449995040893555,-1.6900005340576172,3,-0.06250001655684545,1.166653421282683,21.209999084472656,2.8666395402064118,20.96999931335449,-2.705886972814628,21.049999237060547,-0.06250001655684545
3293,2008-08-08,21.09000015258789,21.6200008392334,20.950000762939453,21.530000686645508,17511208.0,-0.02361112129050502,1.1612876431663175,-2.095230742681755,39.67390543796737,39.20823229056943,0.5390612521740117,0.7466428509630632,2.46121910689552,2.645907392627663,34.02763603194872,0.6700000762939453,-0.4907069493654852,-0.6644997596740723,-1.5583261492521565,0.22932662990401198,-1.1114129544631126,-0.21758656488503192,0.9298823090805968,33.94502637040366,-13.232227104458353,0.44691319478904157,8,0.5449991226196289,1.0249996185302734,2.977499485015869,4.029999732971191,-2.1399993896484375,4,-0.017069730097056812,-1.2857131735571434,21.600000381469727,1.166653421282683,21.209999084472656,2.8666395402064118,20.96999931335449,-0.017069730097056812
3294,2008-08-11,21.559999465942386,21.56999969482422,21.229999542236328,21.229999542236328,11081413.0,0.02228541061896694,-1.0606074617807704,-0.7499989162805094,40.48255439654373,39.69745625893163,-0.02618443468015741,0.21438975458812948,1.8910723033163102,2.196082256603159,34.02477463573015,0.4799995422363281,-0.4457483061466121,-0.14800043106078675,-0.9749825186557679,0.6789816565341944,-0.5614914748582756,0.26549061273670205,0.35589234386097957,77.0642233942403,33.89391502176424,0.41349104379749,8,0.02000045776366477,0.5550003051757777,2.5075001716613734,3.5600004196166957,-2.5199985504150426,0,-0.05936914707808083,1.1612876431663175,21.09000015258789,-1.2857131735571434,21.600000381469727,1.166653421282683,21.209999084472656,-0.05936914707808083
3295,2008-08-12,21.479999542236328,21.61000061035156,21.309999465942386,21.5,12111412.0,-0.0037105716923802046,1.4999920527696247,-0.060607461780769804,39.153439687396606,39.3441341304803,-0.03796712954624226,0.2613200198138692,1.8676079198030813,2.308929356156142,33.423538162190326,0.3000011444091726,-0.4126481855877877,-0.19850034713745046,-1.013111306509451,0.6161106122345501,-0.6058058268234525,0.2088051325485516,0.3402208678511265,65.62497516470741,26.711970211753815,0.40730547968600067,8,0.10000038146972301,0.4700002670288086,2.5500001907348633,3.640000343322754,-3.229999542236328,1,-0.06936684370911472,-1.0606074617807704,21.559999465942386,1.1612876431663175,21.09000015258789,-1.2857131735571434,21.600000381469727,-0.06936684370911472
3296,2008-08-13,21.3700008392334,21.82999992370605,21.3700008392334,21.479999542236328,16953222.0,-0.005120982558060039,-7.363718333304369,5.499809269502194,44.047622426568495,39.828593005719874,-0.03688104428547234,0.380593372107608,1.891685609069654,2.4439645199951983,31.7333223393237,0.4599990844726527,-0.4296886459947018,-0.3019990921020508,-1.1246420454387085,0.5206438612346069,-0.7133205687703779,0.1093223845662763,-0.6500015258789098,47.7273269133653,8.33113603710153,0.41132147666832863,8,-0.09500122070312855,0.534998893737793,2.524998664855957,3.7099990844726562,-1.1700000762939453,2,-0.0547496504607492,1.4999920527696247,21.479999542236328,-1.0606074617807704,21.559999465942386,1.1612876431663175,21.09000015258789,-0.0547496504607492
3297,2008-08-14,21.6299991607666,21.899999618530273,21.57999992370605,21.6299991607666,16542394.0,0.012166509654780722,-5.400091554130997,-0.0,43.543535115282936,40.994184179196296,-0.3510394230163101,0.11299960643473383,1.5421802344810018,2.2096510164115344,29.80919063205625,0.529998779296875,-0.42478432662751686,-0.03350076675415181,-0.8540855424982148,0.7870840089899112,-0.4437931546261815,0.3767916211178779,-0.8877998352050831,71.57886494549996,32.13914338506047,0.4102923878720313,8,-0.31999969482421875,0.19500064849853516,2.215000629425049,3.450000762939453,-2.309999465942383,3,-0.03374940224502787,-7.363718333304369,21.3700008392334,1.4999920527696247,21.479999542236328,-1.0606074617807704,21.559999465942386,-0.03374940224502787
3298,2008-08-18,21.65999984741211,21.90999984741211,21.43000030517578,21.5,14187910.0,0.0013869943508793003,-2.2000050862759557,100.0,42.5076454383142,41.83823105336618,-0.3592473155770861,0.07503207134294598,1.428912819016496,2.202097920692623,27.870070707683425,0.4799995422363281,-0.45554460186154344,0.003999900817870383,-0.8136838842718994,0.8216836859076402,-0.4048419917270145,0.4128417933627553,-0.8714885101318401,63.2353106171953,25.362325961394156,0.40884189254488473,8,-0.3450002670288086,0.16499996185302734,1.9749999046325684,3.2100000381469727,-2.4099998474121094,0,-0.08079409105855029,-5.400091554130997,21.6299991607666,-7.363718333304369,21.3700008392334,1.4999920527696247,21.479999542236328,-0.08079409105855029
3299,2008-08-19,21.36000061035156,21.76000022888184,21.350000381469727,21.46999931335449,12172006.0,-0.013850380386609018,-5.307730680634817,-0.6874925494122976,40.17340339441996,41.76522810174671,-0.011901537506968651,0.35462115206872014,1.6243235697931837,2.5238265053822566,27.141010914814245,0.4099998474121129,-0.46272943210585993,-0.2714993476867704,-1.0940571835587498,0.551058488185209,-0.6827782656227619,0.13977957024922105,-0.5041999624633782,8.333518769886936,-27.50764487430955,0.4112789179359901,8,0.01999950408935902,0.34999942779541016,2.2699999809265172,3.5050001144409215,-2.0100002288818324,1,-0.11282770498818073,-2.2000050862759557,21.65999984741211,-5.400091554130997,21.6299991607666,-7.363718333304369,21.3700008392334,-0.11282770498818073
3300,2008-08-20,21.739999771118164,21.850000381469727,21.56999969482422,21.61000061035156,14366517.0,0.017790222373984754,-1.6666606116202396,-1.1818244871772965,46.09373331379627,42.48942494450306,-0.30305967748735796,-0.07074745670946925,1.1623050214080202,2.1678272943136605,26.599651544395165,0.4899997711181676,-0.39172969150306614,0.1349998474121108,-0.6333066845247401,0.9033063793489617,-0.24915341855631468,0.5191531133805363,-0.820947171258549,69.64281456807028,33.46331054301245,0.38415326596842564,8,-0.3099994659423828,-0.02999973297119496,1.8025007247924805,3.1250009536743164,-2.039999008178711,2,-0.12419498086553793,-5.307730680634817,21.36000061035156,-2.2000050862759557,21.65999984741211,-5.400091554130997,21.6299991607666,-0.12419498086553793
3301,2008-08-21,21.770000457763672,21.96999931335449,21.51000022888184,21.739999771118164,13331875.0,0.0013799764011663829,1.139538597339463,0.2307760024648909,50.420177944518024,42.89955746164529,-0.2740943432342249,-0.1501905287592642,1.0631271981478463,2.158731900369773,26.180159478006736,0.45999908447264914,-0.30924887862910566,0.19150047302246165,-0.5094848633664313,0.8924858094113546,-0.1589921951719866,0.5419931412169099,-0.7914910230509058,67.74206449310624,27.321279739100248,0.35049266819444663,8,-0.3100004196166992,-0.13500118255615234,1.5249996185302734,2.9099998474121094,-2.479999542236328,3,-0.16169041725988387,-1.6666606116202396,21.739999771118164,-5.307730680634817,21.36000061035156,-2.2000050862759557,21.65999984741211,-0.16169041725988387
3302,2008-08-22,21.71999931335449,21.90999984741211,21.51000022888184,21.8700008392334,11460870.0,-0.0022967911510241024,2.4782644751463376,-4.999936423167516,56.96200392334379,44.820457293353776,-0.22940574052777762,-0.1097545864690126,1.046779581442209,2.224450335207159,25.136882667009488,0.3999996185302699,-0.24584986684349275,0.1439993858337374,-0.5544623407763964,0.8424611124438712,-0.20523147747132953,0.4932302491388043,-0.6621706883503862,59.67734988832739,14.018708847000688,0.34923086330506764,8,-0.11999988555907848,-0.0850000381469691,1.1250004768371618,2.5750007629394567,-3.3099994659423793,4,-0.0699815192664609,1.139538597339463,21.770000457763672,-1.6666606116202396,21.739999771118164,-5.307730680634817,21.36000061035156,-0.0699815192664609
3303,2008-08-25,21.65999984741211,21.770000457763672,21.51000022888184,21.549999237060547,5957937.0,-0.0027624064382676394,-1.7368642961833323,-0.7333299425257952,60.20068639083444,47.01136084827496,-0.08945616575071824,-0.08564990372594394,1.0390098926878935,2.296943995862371,23.922945451282622,0.2600002288818324,-0.1927008416902254,0.1039999008178718,-0.5580673831566116,0.7660671847923552,-0.22703374116936814,0.43503354280511175,-0.5291975673399776,50.00000000000029,-0.7608942467158428,0.33103364198724156,8,-0.020000457763671875,-0.025000572204589844,1.0774998664855957,2.5900001525878906,-3.059999465942383,0,-0.10803324880297582,2.4782644751463376,21.71999931335449,1.139538597339463,21.770000457763672,-1.6666606116202396,21.739999771118164,-0.10803324880297582
3304,2008-08-26,21.71999931335449,21.770000457763672,21.18000030517578,21.57999992370605,13426900.0,0.0027700584656074057,3.916633553206562,1.2727146622277707,62.62627365403357,49.619453511234624,-0.13898905246880133,-0.18921690322515516,0.9015145778778653,2.2467210202062198,23.033260311199573,0.5900001525878906,-0.1885520751428409,0.1854993820190387,-0.4209392883446803,0.7919380523827577,-0.11771995316282258,0.4887187172009,0.25,68.35439064963396,12.473671281803334,0.3032193351818602,8,-0.14499950408935192,-0.0850000381469691,0.9350004196167028,2.5300006866455114,-3.209999084472649,1,-0.11372004564640181,-1.7368642961833323,21.65999984741211,2.4782644751463376,21.71999931335449,1.139538597339463,21.770000457763672,-0.11372004564640181
3305,2008-08-27,21.979999542236328,22.149999618530273,21.65999984741211,21.790000915527344,13976059.0,0.011970544986250387,-1.1777730682829652,1.3571389645776566,62.87627103507221,51.71152557884616,-0.35828284072339045,-0.4784743960725564,0.567376187026305,1.9937973161086688,22.435843289506614,0.48999977111816406,-0.10200566924485344,0.4484996795654297,-0.1479205166029871,1.0449198757338465,0.1502895814812213,0.7467097776496381,-0.7999992370605469,82.47420653257538,22.173119285930227,0.2982100980842085,8,-0.3149995803833008,-0.3450002670288086,0.6525001525878906,2.270000457763672,-3.899999618530277,2,-0.11965419542947886,3.916633553206562,21.71999931335449,-1.7368642961833323,21.65999984741211,2.4782644751463376,21.71999931335449,-0.11965419542947886
3306,2008-08-28,22.100000381469727,22.18000030517578,21.799999237060547,22.030000686645508,11177382.0,0.005459546939607929,2.304363690644022,0.3684221093420604,59.19118523598548,53.45015337003532,-0.40660209027766214,-0.6258367270678136,0.3872877402634032,1.8798862468577902,21.388776894798532,0.3800010681152344,-0.04512700480552567,0.5655005455017097,-0.042186269908512486,1.1731873609119319,0.2616571377966004,0.869343953206819,-0.9200000762939453,92.00000762939453,32.86733232533125,0.3038434077051109,8,-0.4200000762939453,-0.46500110626220703,0.49249935150146484,2.1499996185302734,-3.7100009918212855,3,-0.10859726593229435,-1.1777730682829652,21.979999542236328,3.916633553206562,21.71999931335449,-1.7368642961833323,21.65999984741211,-0.10859726593229435
3307,2008-08-29,22.229999542236328,22.32999992370605,21.989999771118164,22.149999618530273,31228936.0,0.00588231486527957,1.4285665628981092,1.1428610354223434,74.35899943920587,56.98919270346774,-0.49454771623131677,-0.7560048841567379,0.2032755329081013,1.7526431570768892,20.589816319553073,0.3400001525878871,0.0324186510695057,0.6709997177124016,-0.0070128797484372285,1.3490123151732405,0.331993418981984,1.0100060164428193,-1.0099992370605477,91.30431177033552,27.78820434704872,0.3390062987304192,8,-0.47499942779541016,-0.5950002670288086,0.2325000762939453,2.020000457763672,-5.609998703002926,4,-0.13225365214799378,2.304363690644022,22.100000381469727,-1.1777730682829652,21.979999542236328,3.916633553206562,21.71999931335449,-0.13225365214799378
3308,2008-09-01,21.920000076293945,22.43000030517578,21.8799991607666,22.299999237060547,13058260.0,-0.013945095471252444,-1.3913041675477769,-4.749994039529838,58.256908025400904,58.99847099579894,-0.16068659820992082,-0.41697857776013336,0.4719545447885771,2.060590275625934,19.24220695564013,0.5500011444091797,0.09018011445741791,0.32900028228759837,-0.3539624342570491,1.0119629988322458,-0.012481075984723589,0.6704816405599203,-0.6333997940063476,59.19998168945313,-2.4948785391824018,0.3414813582723235,9,-0.11499977111816406,-0.2850008010864258,0.47499990463256836,2.3299999237060547,-5.040000915527347,0,-0.16012774711063227,1.4285665628981092,22.229999542236328,2.304363690644022,22.100000381469727,-1.1777730682829652,21.979999542236328,-0.16012774711063227
3309,2008-09-02,21.56999969482422,21.799999237060547,21.38999938964844,21.799999237060547,42014992.0,-0.015967170631912775,2.565223160234159,0.605263289982884,51.836740095787945,59.63658286046469,0.24835162392874466,-0.027429961016281368,0.7637875025601559,2.4107933761866747,17.83495998484035,0.5300006866455043,0.12535976976366925,-0.04700012207031179,-0.6810879826018592,0.5870877384612356,-0.3640440523360873,0.2700438081954637,-0.19192741070556707,17.30770641528784,-42.07696922368076,0.3170439302657746,9,0.2350006103515625,0.06499958038330078,0.7175002098083496,2.6800003051757812,-6.299999237060547,1,-0.13769120794504008,-1.3913041675477769,21.920000076293945,1.4285665628981092,22.229999542236328,2.304363690644022,22.100000381469727,-0.13769120794504008
3310,2008-09-03,21.309999465942386,21.709999084472656,21.290000915527344,21.530000686645508,44313068.0,-0.012053789177577934,-2.2307760024648973,0.9565289502927217,48.846126759530215,59.461688284354935,0.49276088678993446,0.2733637551771757,0.9684921166036915,2.6736379558791334,16.11803315517769,0.4199981689453125,0.15704649605456567,-0.3240003585815394,-0.9006841229418541,0.25268340577877524,-0.6123422407616985,-0.03565847640138031,1.1200008392333949,1.7542597475609119,-56.66342584907653,0.2883418821801579,9,0.4950008392333949,0.32499980926513317,0.9225001335144007,2.9400005340576136,-6.45999908447266,2,-0.1313936793633197,2.565223160234159,21.56999969482422,-1.3913041675477769,21.920000076293945,1.4285665628981092,22.229999542236328,-0.1313936793633197
3311,2008-09-04,20.84000015258789,21.71999931335449,20.790000915527344,21.420000076293945,42193099.0,-0.02205534139527543,-1.7352958501044733,2.6363486613955205,35.94307547468219,57.1262517900592,0.9129755905214196,0.7528198837677138,1.3769166928322178,3.141222732017617,15.483839693442725,0.9299983978271449,0.21346584488547293,-0.7754997253417955,-1.4281854594001118,-0.12281399128347914,-1.1018425923709536,-0.4491568583126373,1.5672001647949223,3.0487351017408053,-51.48568678931784,0.3263428670291588,9,0.7700004577636719,0.7399997711181605,1.4074993133544922,3.4099998474121094,-7.079999923706055,3,-0.13243762997473418,-2.2307760024648973,21.309999465942386,2.565223160234159,21.56999969482422,-1.3913041675477769,21.920000076293945,-0.13243762997473418
3312,2008-09-05,20.25,20.979999542236328,20.190000534057614,20.82999992370605,33482188.0,-0.028310947613626847,-1.257143713504855,0.9999999999999939,29.080114327758494,53.66841044971743,1.4220740222108361,1.3033174641712257,1.9055985841456575,3.7183274584609194,16.051603335956983,0.7899990081787145,0.20308399801008648,-1.2979998588562012,-2.1920407505493316,-0.4039589671630708,-1.7450203047027664,-0.850979413009636,2.092512341308595,2.678547860406062,-48.658622270089644,0.447020445846565,9,1.0600004196166992,1.0650005340576136,2.0074996948242188,4.0,-4.779999732971193,4,-0.09185188199266958,-1.7352958501044733,20.84000015258789,-2.2307760024648973,21.309999465942386,2.565223160234159,21.56999969482422,-0.09185188199266958
3313,2008-09-08,20.729999542236328,20.88999938964844,20.559999465942386,20.780000686645508,26089688.0,0.02370368109809018,1.4444570031859314,0.08620888101102697,41.12674361252989,51.279573778439236,0.8898589037808762,0.8379256071204395,1.3695613273062506,3.22761375211806,16.22808374648598,0.639999389648441,0.17758447461622495,-0.8000002861022963,-1.7458609708665698,0.1458603986619771,-1.2729306284844348,-0.32706994372015785,1.4833620906372076,33.54033808670284,-22.276628682949337,0.4729303423821373,9,0.5800008773803711,0.5800008773803711,1.5799999237060547,3.520000457763672,-4.6399993896484375,0,-0.19826332820842618,-1.257143713504855,20.25,-1.7352958501044733,20.84000015258789,-2.2307760024648973,21.309999465942386,-0.19826332820842618
3314,2008-09-09,20.280000686645508,20.809999465942386,20.049999237060547,20.799999237060547,84951744.0,-0.02170761531730714,1.8148208325238622,10.39973297730307,29.834260838959665,47.6082393122045,1.245042402587714,1.2512664461261593,1.7468218795913018,3.658105416330507,16.611611363551983,0.7600002288818395,0.11435106575638798,-1.1859992027282722,-2.2842539999689286,-0.08774440548761575,-1.7351266013486004,-0.636871804107944,1.811959280299071,13.772541262116548,-38.630981192442434,0.5491273986203277,9,0.9599990844726562,0.9599990844726562,1.9299988746643066,3.969999313354492,-5.130001068115234,1,-0.16765292952469324,1.4444570031859314,20.729999542236328,-1.257143713504855,20.25,-1.7352958501044733,20.84000015258789,-0.16765292952469324
3315,2008-09-10,19.989999771118164,20.59000015258789,19.8799991607666,20.59000015258789,124614568.0,-0.014299847421519574,1.3666684680503411,1.1538501039874702,27.061841860117582,44.0383122704414,1.3668109675862397,1.5008670849705936,1.9711430074557477,3.9238406668006363,17.165484575736816,0.7100009918212891,0.030834281164203503,-1.4015001296997056,-2.682671673438495,-0.120328585960916,-2.0420859015690986,-0.7609143578303126,1.9386033374356906,5.978293545076668,-42.64737676818251,0.6405857718693942,9,1.1649999618530273,1.1649999618530273,2.112499713897705,3.939999580383301,-6.019999504089357,2,-0.2361180273835728,1.8148208325238622,20.280000686645508,1.4444570031859314,20.729999542236328,-1.257143713504855,20.25,-0.2361180273835728
3316,2008-09-11,20.200000762939453,20.46999931335449,20.040000915527344,20.290000915527344,141503881.0,0.010505302362469271,-1.0975539407698074,0.15000015894561836,31.18813213396959,39.24154923652627,0.9598951739016996,1.2634985844984676,1.6949364114433152,3.6876747139777564,18.24198207534987,0.4799995422363246,-0.06930803162647692,-1.13299913406372,-2.520720892031239,0.25472262390379896,-1.8268600130474795,-0.4391382550799605,1.523741950835678,29.091044654483916,-17.387455699170815,0.6938608789837588,9,0.9549989700317383,0.9549989700317383,1.777498722076416,3.469999313354492,-4.200000762939453,3,-0.2648514940299046,1.3666684680503411,19.989999771118164,1.8148208325238622,20.280000686645508,1.4444570031859314,20.729999542236328,-0.2648514940299046
3317,2008-09-12,20.899999618530273,20.93000030517578,20.479999542236328,20.530000686645508,60772864.0,0.03465340738378053,1.0930253189262078,-4.111092273131861,41.88033665530001,37.42193019540395,0.05743563514474914,0.5333510674097823,0.9425933038881809,2.963399683937986,19.099791587070822,0.7299995422363281,-0.1829545844504139,-0.3965003013610833,-1.7897208174162955,0.996720214694129,-1.0931105593886876,0.30010995666652107,0.639368739944004,97.14279486215334,48.99844986975427,0.6966102580276055,9,-0.06000041961669922,0.25500011444091797,1.0099997520446777,2.770000457763672,-4.350000381469727,4,-0.3416267712903688,-1.0975539407698074,20.200000762939453,1.3666684680503411,19.989999771118164,1.8148208325238622,20.280000686645508,-0.3416267712903688
3318,2008-09-15,19.90999984741211,20.549999237060547,19.600000381469727,20.350000381469727,101753528.0,-0.04736841096592248,1.2619067622462257,-1.1891940655511222,33.868093721897665,35.42541393163837,0.8183959362498037,1.4603984205583025,1.8741133229378804,3.923918368970881,20.079338923960755,1.2999992370605469,-0.3254812032721759,-1.2990000724792488,-2.810860302295392,0.21286015733689467,-2.0549301873873205,-0.543069957571177,1.4634315912913998,23.30823185903402,-21.35932775065257,0.7559301149080725,9,0.75,1.1050004959106445,1.9649996757507324,3.625,-3.5300006866455114,0,-0.2230034964545925,1.0930253189262078,20.899999618530273,-1.0975539407698074,20.200000762939453,1.3666684680503411,19.989999771118164,-0.2230034964545925
3319,2008-09-16,18.950000762939453,19.75,18.86000061035156,19.57999992370605,116608988.0,-0.04821693078000888,-1.1975308060554721,1.4318145365798598,25.990491666908483,32.885898921347064,1.528391218030535,2.351132738807113,2.7474750208526793,4.844562934525538,21.187800091761137,1.0499992370605504,-0.5596389466641867,-2.1384991645812974,-3.953468931082405,-0.3235293980801899,-3.045984047831851,-1.2310142813307436,2.210618948896002,4.347834099344478,-34.069423994463065,0.9074848832505547,9,1.3399991989135707,1.6949996948242188,2.9249987602233887,4.584999084472656,-3.070000648498535,1,-0.15092350898185025,1.2619067622462257,19.90999984741211,1.0930253189262078,20.899999618530273,-1.0975539407698074,20.200000762939453,-0.15092350898185025
3320,2008-09-17,19.040000915527344,19.34000015258789,18.899999618530273,19.15999984741211,114007320.0,0.0047493482303127,-1.1999942779759294,0.19047474878974135,25.63693479203056,31.740772178830213,1.2097470839742819,2.1591866881293953,2.5865383632515844,4.715012724383907,22.575527420625622,0.4400005340576172,-0.7416286649860204,-1.9134990692138665,-3.916362488797674,0.08936435036994084,-2.9149307790057684,-0.9120673594219646,1.7985321221003652,8.695668198688786,-21.995950523970148,1.0014317097919032,9,0.8799991607666016,1.6049995422363281,2.8074989318847656,4.494998931884766,-2.710000991821289,2,-0.20430678098469668,-1.1975308060554721,18.950000762939453,1.2619067622462257,19.90999984741211,1.0930253189262078,20.899999618530273,-0.20430678098469668
3321,2008-09-18,18.25,19.26000022888184,18.25,19.100000381469727,70606427.0,-0.04149164272797323,-1.3764700602497588,7.083399561305909,21.325646038897816,30.87916459117903,1.7810128962479652,2.8163526487031163,3.2923813058114817,5.45839252964381,24.488867744808772,1.0100002288818395,-0.9197823614928566,-2.527499961853028,-4.8251950495934075,-0.2298048741126486,-3.676347505723218,-1.3786524179828383,2.3115384978090496,0.0,-22.073401497039686,1.1488475438701893,9,1.3400001525878906,2.0900001525878906,3.5149998664855957,5.284999847412109,-2.8400001525878906,3,-0.23452053331349,-1.1999942779759294,19.040000915527344,-1.1975308060554721,18.950000762939453,1.2619067622462257,19.90999984741211,-0.23452053331349
3322,2008-09-19,20.200000762939453,20.200000762939453,18.56999969482422,18.950000762939453,66933924.0,0.10684935687339459,1.608001708984375,-1.470587575312188,39.976693888992756,30.75138128856379,-0.19760655869491117,0.7869879904812258,1.2959103277749975,3.471518813487112,25.842281653722793,1.9500007629394531,-1.0385850903563423,-0.5014992713928237,-2.768277342835642,1.7652788000499946,-1.6348883071142346,0.6318897643285872,-1.9500007629394531,84.78266999043008,64.62107823314372,1.1333890357214096,9,-0.6100006103515625,0.1399993896484375,1.3899989128112793,3.1899986267089844,-4.92000102996826,4,-0.20792082199546802,-1.3764700602497588,18.25,-1.1999942779759294,19.040000915527344,-1.1975308060554721,18.950000762939453,-0.20792082199546802
3323,2008-09-22,19.31999969482422,20.030000686645508,19.25,19.8799991607666,51047840.0,-0.043564407667239013,-1.228577033850044,-0.44799957275390623,37.65093386797715,31.61990051401018,0.51557018727895,1.5628201860214546,2.121481180736197,4.303407240314755,27.26883573201555,0.9500007629394531,-1.1094695777276264,-1.2645003318786614,-3.564289094730256,1.0352884309729333,-2.4143947133044605,-0.11460595045286226,-1.0699996948242188,54.871757753124626,32.930239966766834,1.1498943814257974,9,0.2700004577636719,1.0200004577636719,2.247499942779541,3.970000267028805,-4.079999923706055,0,-0.14337476715932596,1.608001708984375,20.200000762939453,-1.3764700602497588,18.25,-1.1999942779759294,19.040000915527344,-0.14337476715932596
3324,2008-09-23,19.25,19.6200008392334,19.01000022888184,19.59000015258789,115860286.0,-0.0036231726671802633,2.049991416963876,0.6071437086385946,38.452917890566496,32.885575628504505,0.4739390928536942,1.5160125875588655,2.1322136068927513,4.32184405864475,28.19202314544802,0.610000610351559,-1.1063084652171966,-1.2110000610351577,-3.519308694104776,1.0973085720344606,-2.365154377569965,-0.05684574450035029,-0.9609999847412105,51.2820312179052,25.680419327083825,1.1541543165348085,9,0.3400001525878906,1.0900001525878906,2.3199996948242188,4.039999961853024,-1.3400001525878906,1,-0.14909095268744943,-1.228577033850044,19.31999969482422,1.608001708984375,20.200000762939453,-1.3764700602497588,18.25,-0.14909095268744943
3325,2008-09-24,19.350000381469727,19.46999931335449,18.649999618530273,18.799999237060547,106072928.0,0.005194825011414439,1.075951200786128,-1.617649698751248,41.28655221237912,34.00762230388334,0.30576177699594,1.2742059747907462,1.9864259365551291,4.169700151402111,30.241457704143382,0.8199996948242152,-1.1921786617698977,-0.9794997215270982,-3.222171418924784,1.2631719758705877,-2.100835570225943,0.14183612717174654,-1.0227803512573246,56.41025390223815,26.80102725103583,1.1213358486988432,9,0.23999977111816406,0.9899997711181641,2.1949996948242188,3.9399995803832972,-1.5900001525878906,2,-0.17932817563930437,2.049991416963876,19.25,-1.228577033850044,19.31999969482422,1.608001708984375,20.200000762939453,-0.17932817563930437
3326,2008-09-25,19.700000762939453,19.76000022888184,19.149999618530273,19.420000076293945,117321033.0,0.018087874654767466,2.0500059604701253,0.5090910982490576,46.69073919272573,34.54211147470842,-0.13703277348354703,0.774914925691391,1.6121368717088203,3.7642719450412336,32.280189867427346,0.610000610351566,-1.1919177227901692,-0.5094993591308601,-2.605314030556727,1.5863153122950067,-1.5574066948437952,0.5384079765820751,-1.335325118072511,69.32517347499972,34.80949333704646,1.0479073357129336,9,-0.3000011444091797,0.6399993896484375,1.8699994087219238,3.549999237060547,-1.1700000762939453,3,-0.1710660258233695,1.075951200786128,19.350000381469727,2.049991416963876,19.25,-1.228577033850044,19.31999969482422,-0.1710660258233695
3327,2008-09-26,19.290000915527344,19.489999771118164,19.030000686645508,19.399999618530273,34737904.0,-0.020812174189526966,2.1724183290253416,-0.3928515473327838,41.262146035285014,35.36367284286256,0.022989305576711416,1.004885154297014,1.9829116699265725,4.116216474508963,34.82877465854261,0.6700000762939453,-1.1629899213036623,-0.7724992752075188,-2.6751272189387443,1.1301286685237066,-1.7238132470731315,0.1788146966580939,-0.8886187682989508,46.37686968396087,11.252938292363972,0.951313971865613,9,-0.06500053405761719,1.0499992370605469,2.2574987411499023,3.904998779296875,-0.8100013732910156,4,-0.20114053312418745,2.0500059604701253,19.700000762939453,1.075951200786128,19.350000381469727,2.049991416963876,19.25,-0.20114053312418745
3328,2008-09-29,18.40999984741211,19.309999465942386,18.40999984741211,19.299999237060547,64951432.0,-0.0456195451710365,-1.0224724398649077,8.090998942276014,39.2156862745098,36.83313891037382,0.7463230932623972,1.695365266982833,2.8123308774190114,4.935329763987561,37.4566030911059,0.899999618530277,-1.1922830615548783,-1.4770003318786635,-3.304245233377838,0.35024456962051076,-2.390622782628249,-0.5633778811290782,1.7900009155273438,0.0,-36.26223770988429,0.9136224507495864,9,0.8150005340576172,1.9300003051757812,3.2074995040893555,4.654999732971191,0.9400005340576172,0,-0.17001630311696603,2.1724183290253416,19.290000915527344,2.0500059604701253,19.700000762939453,1.075951200786128,19.350000381469727,-0.17001630311696603
3329,2008-09-30,18.600000381469727,18.899999618530273,17.8700008392334,18.100000381469727,44429612.0,0.010320507095730624,-1.1458328366274866,-0.5617981380835634,41.8903219345003,38.63907081509269,0.5603842988660119,1.3401621221595015,2.5716238707938004,4.685087825517204,39.38847439295501,1.029998779296875,-1.3296530062185283,-1.1384998321533217,-2.8700795782992934,0.5930799139926499,-2.0042897052263093,-0.27270995908033413,1.5642003631591805,38.62432687727563,-1.4079586686362262,0.8657898730729866,9,0.4350004196166992,1.5500001907348633,3.037498950958252,4.339999198913574,0.0,1,-0.1806451904000479,-1.0224724398649077,18.40999984741211,2.1724183290253416,19.290000915527344,2.0500059604701253,19.700000762939453,-0.1806451904000479
3330,2008-10-01,18.51000022888184,18.950000762939453,18.190000534057614,18.770000457763672,35462124.0,-0.004838717781831314,1.451610323049058,-0.5200004577636648,40.00000000000002,40.71399903299293,0.6339658994449877,1.275008180218915,2.5952863542362046,4.714829340097744,41.21105182416667,0.7600002288818395,-1.3426644464241448,-1.08850002288818,-2.7358169807314674,0.5588169349551073,-1.9121585018098237,-0.26484154396653636,1.5624325195312458,33.862412504137765,-7.241824000056489,0.823658478921643,10,0.5250005722045863,1.6400003433227504,3.0949993133544886,4.429999351501461,-1.2900009155273473,2,-0.03241493106702009,-1.1458328366274866,18.600000381469727,-1.0224724398649077,18.40999984741211,2.1724183290253416,19.290000915527344,-0.03241493106702009
3331,2008-10-02,18.07999992370605,18.950000762939453,17.899999618530273,18.549999237060547,28026116.0,-0.023230702315435003,-1.5301234721101942,1.8076880754136024,32.76284673272275,39.912460460074044,1.1592201103953954,1.568027937908095,2.951617511839096,5.070760828012052,42.39839716050271,1.0500011444091797,-1.2204949633404318,-1.3805003166198766,-3.0521521116083434,0.29115147836859023,-2.216326214114112,-0.5446744191256414,1.9043355483398479,12.962914995772998,-20.183150448789853,0.8358258974942342,10,0.870000839233402,2.0700006484985387,3.5699996948242223,4.85999965667725,-0.28000068664550426,3,-0.017699098239742805,1.451610323049058,18.51000022888184,-1.1458328366274866,18.600000381469727,-1.0224724398649077,18.40999984741211,-0.017699098239742805
3332,2008-10-03,18.38999938964844,18.63999938964844,17.520000457763672,18.07999992370605,32355272.0,0.017145988232883047,1.7654312847767422,-0.6595742953959884,39.86666876898768,40.15865322685299,0.6319250754952144,1.1716060067110057,2.5871182797963286,4.6877432153176635,42.96332554991004,1.1199989318847692,-1.0921543479925084,-0.9775008201599071,-2.6710287960772057,0.7160271557573914,-1.8242648081185564,-0.13073683220125787,1.509762697084959,48.6033192146835,13.625716473843305,0.8467639879586497,10,0.25000095367431285,1.5850009918212855,3.2675004005432093,4.55000019073486,-0.15999984741211293,4,0.007612903841414553,-1.5301234721101942,18.07999992370605,1.451610323049058,18.51000022888184,-1.1458328366274866,18.600000381469727,0.007612903841414553
3333,2008-10-06,16.620000839233402,17.799999237060547,16.40999984741211,17.610000610351562,41344224.0,-0.09624788521805794,1.029200596430605,-3.193553150514593,35.980752082647186,39.883968137084175,2.2111810912943675,2.759381120752213,4.27157689405167,6.363151553390114,43.78351478682239,1.9799995422363317,-0.8844035452805628,-2.5419994354248026,-4.513956500628254,-0.5700423702213513,-3.5279779680265264,-1.5560209028230787,3.1369755497618144,8.267752603454994,-29.320903580600948,0.9859785326017254,10,1.4649991989135707,2.7999992370605433,5.074998855590817,6.059998512268063,0.6899986267089844,0,0.11191327371128579,1.7654312847767422,18.38999938964844,-1.5301234721101942,18.07999992370605,1.451610323049058,18.51000022888184,0.11191327371128579
3334,2008-10-07,16.879999160766598,17.489999771118164,16.569999694824222,17.020000457763672,38813639.0,0.01564370086669542,-1.421052103227698,0.1414154842065758,37.26414277401768,39.43703375504401,1.7652821329815538,2.3522015409388004,3.9243947735717875,6.013904730987122,44.08212617961684,0.9200000762939418,-0.960631744937789,-2.1120010375976612,-4.256787780134925,0.03278570493960231,-3.184394408866293,-1.0396076663290295,2.609219104901971,18.503903304968276,-21.80017536372405,1.072393371268632,10,1.2050008773803746,2.22500038146973,4.840000629425052,5.780000686645511,-0.129999160766598,1,0.1463270938095802,1.029200596430605,16.620000839233402,1.7654312847767422,18.38999938964844,-1.5301234721101942,18.07999992370605,0.1463270938095802
3335,2008-10-08,15.270000457763672,17.0,15.270000457763672,16.069999694824222,54475744.0,-0.09537907482513219,-3.3250029802350616,5.71422732660306,33.97849577040279,38.0245622636748,3.0571631483555706,3.784491886848059,5.430249940472706,7.527580242723136,44.43082945719243,1.7299995422363281,-0.9922143754291284,-3.4859997749328606,-6.145397512766998,-0.8266020370987235,-4.815698643849931,-2.1563009060157903,3.9728803344443797,0.0,-43.52675247191588,1.329698868917069,10,2.109999656677246,3.22499942779541,6.4499993324279785,7.174999237060547,1.8199996948242188,2,0.21807464465483983,-1.421052103227698,16.879999160766598,1.029200596430605,16.620000839233402,1.7654312847767422,18.38999938964844,0.21807464465483983
3336,2008-10-09,14.850000381469727,16.069999694824222,14.770000457763672,15.59000015258789,40998350.0,-0.027504915763143067,-1.8888884179384176,0.9250005960470121,15.572706695138606,35.17018011476964,3.036121834571098,3.9875778344867605,5.739078828971664,7.835701919050052,44.86248177555628,1.2999992370605504,-1.0557474504523796,-3.6384998321533217,-6.727851822129029,-0.5491478421776126,-5.183175827141177,-2.0938238371654663,3.995592377293889,2.067182061652226,-34.74389704145122,1.5446759949878544,10,2.189999580383301,3.3949995040893555,6.869999408721924,7.589999198913574,3.190000534057617,3,0.15959588356927723,-3.3250029802350616,15.270000457763672,-1.421052103227698,16.879999160766598,1.029200596430605,16.620000839233402,0.15959588356927723
3337,2008-10-10,13.760000228881836,14.359999656677244,13.15999984741211,13.640000343322756,60758104.0,-0.07340068179042103,-1.2222200637018572,-0.1621620576689591,15.162900289376907,32.49764833864377,3.6422159794416338,4.7592498055584755,6.7126212009166935,8.80666891262878,46.71987247193694,1.6900005340576172,-1.2092898946213388,-4.371500015258789,-7.905659866942827,-0.8373401635747513,-6.138579941100808,-2.60442008941677,4.596521453761785,12.93104440505513,-20.703393298534046,1.7670799258420191,10,2.2950000762939453,3.309999465942383,7.835000038146973,8.679999351501465,3.5300006866455114,4,0.29360457419897945,-1.8888884179384176,14.850000381469727,-3.3250029802350616,15.270000457763672,-1.421052103227698,16.879999160766598,0.29360457419897945
3338,2008-10-13,15.470000267028807,15.649999618530273,14.43000030517578,14.75,39805296.0,0.12427325651911914,1.2592601422918792,6.000007947293623,30.353427612287476,31.215771191731235,1.6442279311084516,2.845448600403886,4.91846203900438,6.9953124288906725,47.070959565024474,1.8899993896484375,-1.4326816012373342,-2.4394999980926517,-6.060017532996708,1.181017536811403,-4.249758765544678,-0.6292412306406252,2.159008358682401,53.348740423061344,21.040013013782044,1.8102587674520276,10,0.5850000381469744,1.5749998092651385,5.842500209808351,6.63000011444092,2.320000648498537,0,0.17840977553761928,-1.2222200637018572,13.760000228881836,-1.8888884179384176,14.850000381469727,-3.3250029802350616,15.270000457763672,0.17840977553761928
3339,2008-10-14,16.09000015258789,17.030000686645508,15.899999618530273,16.049999237060547,47447600.0,0.04007756139994956,-5.64706212343906,0.055556806516772216,33.92504418974248,30.540776101702615,0.7048659787076694,2.108291875802628,4.227187072282749,6.275255005495019,46.27268398047221,1.560000419616701,-1.5806605073470053,-1.6765000820159912,-5.3495214540314535,1.996521289999471,-3.5130107680237224,0.16001060399173994,-2.9300003051757812,75.71058578261652,44.53171551513346,1.8365106860077312,10,-0.034999847412109375,0.9549999237060547,5.220000267028809,5.965000152587891,1.3600006103515625,1,0.07582344945834407,1.2592601422918792,15.470000267028807,-1.2222200637018572,13.760000228881836,-1.8888884179384176,14.850000381469727,0.07582344945834407
3340,2008-10-15,15.149999618530273,16.229999542236328,14.920000076293945,15.920000076293945,28045632.0,-0.058421412376831405,-1.130081225169568,-19.249570856379936,28.79775327435661,30.100210161884153,1.2495292417900217,2.8900975947579326,5.086099130300898,7.116380364659076,45.60577545548688,1.3099994659423828,-1.678927091201082,-2.4220005512237535,-6.220901347414255,1.37690024496675,-4.321450949319004,-0.5225501531285026,-1.9125997543334954,51.42117156523304,24.03203738463823,1.8994503980952517,10,0.7500000000000018,1.8950004577636719,6.090000152587891,6.835000038146973,1.5200004577636719,2,0.10561058889484953,-5.64706212343906,16.09000015258789,1.2592601422918792,15.470000267028807,-1.2222200637018572,13.760000228881836,0.10561058889484953
3341,2008-10-16,13.970000267028807,15.170000076293945,13.800000190734865,14.300000190734865,37745168.0,-0.0778877479348703,-3.089551431507704,0.42857107470362266,26.869556643334263,28.656086592367107,1.9950113122571285,3.93474601115736,6.161889347801429,8.190437478008308,44.620863111597394,1.3699998855590803,-1.872178908658352,-3.3879999160766605,-7.495736496709201,0.7197366645558798,-5.441868206392931,-1.3341316257603903,-0.6567483863830539,20.930238862096708,-3.889480915735451,2.0538682903162706,10,1.5099992752075213,3.0749998092651385,7.184999465942385,7.929999351501467,1.8999996185302752,3,0.22333570693786808,-1.130081225169568,15.149999618530273,-5.64706212343906,16.09000015258789,1.2592601422918792,15.470000267028807,0.22333570693786808
3342,2008-10-17,16.0,16.0,13.920000076293945,14.420000076293945,62918608.0,0.14531135963986208,1.6329114229666515,-4.78787966361293,40.47430574371469,29.15537033248572,-0.45780560378300805,1.6590182140973653,4.036547857446678,6.060913172310087,45.19511979095315,2.0799999237060547,-2.015688350920371,-1.1480001449584947,-5.069179371629708,2.773179081712719,-3.1085897582941016,0.8125894683771122,-2.6124131432342512,68.1114387459214,38.493545732379815,1.9605896133356067,10,-0.6750001907348633,1.0450000762939453,5.154999732971191,5.899999618530273,2.1900005340576136,4,0.12750005722045898,-3.089551431507704,13.970000267028807,-1.130081225169568,15.149999618530273,-5.64706212343906,16.09000015258789,0.12750005722045898
3343,2008-10-20,16.549999237060547,16.65999984741211,15.600000381469727,16.200000762939453,35860056.0,0.03437495231628418,2.719298363025525,0.22151803229213823,42.12143731754832,29.695069726211344,-1.1385047484159596,0.9390002472880461,3.412073508828108,5.413098162710259,45.588259464379796,1.0599994659423828,-2.0619783693208404,-0.45950088500976705,-4.251200932021007,3.332199162001473,-2.355350908515387,1.4363491384958529,-3.089564103697203,85.13927628826468,54.320044135882114,1.89585002350562,10,-1.4549989700317383,0.30500030517578125,4.447500228881836,5.215000152587891,1.6599998474121094,0,0.04471309441572102,1.6329114229666515,16.0,-3.089551431507704,13.970000267028807,-1.130081225169568,15.149999618530273,0.04471309441572102
3344,2008-10-21,16.379999160766598,16.899999618530273,16.180000305175778,16.760000228881836,22833932.0,-0.010271908406694452,1.181816605496644,-1.0857220708446969,41.86401079306247,30.57123806206242,-1.1699177286714981,0.9306790575275308,3.4889357415770945,5.487132991311302,45.70936592098024,0.7199993133544957,-2.235223621888313,-0.48600091934204315,-4.135234016491378,3.1632321778072896,-2.3106174679167104,1.3386156292326241,-2.8481727163376114,83.22578858882311,50.61073594576786,1.8246165485746666,10,-1.2849988937377894,0.30000114440918324,4.457500934600834,5.175001144409183,1.7400016784668004,1,0.08608069761920278,2.719298363025525,16.549999237060547,1.6329114229666515,16.0,-3.089551431507704,13.970000267028807,0.08608069761920278
3345,2008-10-22,15.880000114440918,16.100000381469727,15.399999618530273,15.869999885559082,26607417.0,-0.030524973867109728,2.111109227313186,-0.026316317823620695,41.641333773647034,33.467752181896685,-0.6417807090951175,1.219931772767655,3.890645642411215,5.887125386591556,45.671452698627235,0.9799995422363246,-2.2533232572684447,-0.8124999523162835,-4.2904055162348165,2.6654056116022495,-2.55145273427555,0.926452829642983,-2.2782101851676018,67.09678411732041,30.674151918197893,1.7389527819592667,10,-0.7849998474121094,0.8000001907348633,4.587500095367432,5.305000305175781,2.369999885559082,2,0.09886653886550101,1.181816605496644,16.379999160766598,2.719298363025525,16.549999237060547,1.6329114229666515,16.0,0.09886653886550101
3346,2008-10-23,16.329999923706055,16.610000610351562,15.3100004196167,16.0,31192748.0,0.02833751927091721,1.9213444859488618,32.999237078008775,42.255637329383624,36.478056297452994,-0.9608035716920327,0.5317795390352416,3.34910534500348,5.349099036979133,46.02447819246699,1.3000001907348633,-2.2992731162013307,-0.19400010108947896,-3.3720060768099707,2.9840058746310145,-1.7830030889497266,1.395002886770767,-2.659645779285295,80.87249052406011,44.090807690600826,1.5890029878602465,10,-0.9149994850158691,0.35000038146972656,3.952500343322754,4.8550004959106445,1.3999996185302734,3,0.020820585068975772,2.111109227313186,15.880000114440918,1.181816605496644,16.379999160766598,2.719298363025525,16.549999237060547,0.020820585068975772
3347,2008-10-24,15.40999984741211,15.869999885559082,14.770000457763672,15.529999732971193,37105784.0,-0.05633803310423735,1.7499979138379302,-0.3636361009161109,45.14055633015558,38.12107059943834,0.24346570404297907,1.2081374336555335,4.156605279949126,6.172434057867832,46.38708517625497,1.5599994659423828,-2.1986841699776676,-0.9200001239776618,-3.8511825498902432,2.0111823019349178,-2.3855913369339525,0.5455910889786288,-1.6724527721468547,30.04693154048461,-9.91437204013005,1.46559121295629,10,0.005000591278076172,1.2700004577636719,4.555000305175781,5.305000305175781,1.0499992370605433,4,0.02985074903970375,1.9213444859488618,16.329999923706055,2.111109227313186,15.880000114440918,1.181816605496644,16.379999160766598,0.02985074903970375
3348,2008-10-27,15.279999732971193,15.670000076293945,14.34000015258789,14.68000030517578,24399010.0,-0.008436087977168105,-1.0781253143214344,-4.999999999999956,43.506494159943166,39.185676151682856,0.3840688701415438,1.1506153114339224,4.169307971376034,6.207863952339219,46.310118827733824,1.3299999237060547,-1.9134478112171998,-0.89350023269653,-3.688136088723306,1.9011356233302479,-2.29081816070992,0.503817695316858,-1.4766035854783333,36.71874126884911,-5.7107107354287265,1.3973179280133887,10,0.07000017166137518,1.3150005340576154,4.685000419616697,5.390000343322752,1.7200002670288068,0,0.1904450819332948,1.7499979138379302,15.40999984741211,1.9213444859488618,16.329999923706055,2.111109227313186,15.880000114440918,0.1904450819332948
3349,2008-10-28,15.239999771118164,15.970000267028807,14.75,15.8100004196167,34274160.0,-0.002617798596338816,1.741572576194805,-0.9500019868233817,49.8604618978211,41.52597710984558,0.32499294738686224,0.9760272662768799,4.098798640133047,6.144117426483348,45.72234222324547,1.2200002670288068,-1.513329686092213,-0.7655001640319838,-3.3413592884597065,1.810358960395737,-2.053429726245845,0.5224293981818775,-1.3720715328422504,39.64755229243094,-7.812315728296099,1.2879295622138607,10,0.1100001335144043,1.2200002670288086,4.725000381469727,5.350000381469727,1.5900001525878906,1,0.19488184763513172,-1.0781253143214344,15.279999732971193,1.7499979138379302,15.40999984741211,1.9213444859488618,16.329999923706055,0.19488184763513172
3350,2008-10-29,17.90999984741211,17.90999984741211,16.010000228881836,16.209999084472653,35901268.0,0.1751968580310579,1.2352926656868135,-2.9824540856532473,61.769230441934205,45.403718643023346,-2.137064145250541,-1.8353262167474789,1.3347860597120764,3.3949028181316123,44.64275989543359,2.6700000762939453,-1.2650509832672405,1.9344999313354485,-0.5301164798938522,4.399116342564749,0.7021917257207981,3.166808136950099,-3.978830160168803,100.0,44.865074539393724,1.2323082056146508,10,-1.994999885559082,-1.4499998092651367,2.0550003051757812,2.6800003051757812,-0.9899997711181641,2,0.011725348610297948,1.741572576194805,15.239999771118164,-1.0781253143214344,15.279999732971193,1.7499979138379302,15.40999984741211,0.011725348610297948
3351,2008-10-30,17.760000228881836,18.15999984741211,17.049999237060547,18.15999984741211,30305308.0,-0.008375188152329738,4.5500083446582265,-0.2352937876560935,66.58375128421841,48.30476814752376,-1.5566102123889145,-1.8029685054864828,1.3861246714950468,3.471037016530339,43.2275147293234,1.1100006103515625,-1.0858668565924532,1.800500297546387,-0.6101553395402739,4.211155934633048,0.5951724790030575,3.0058281160897184,-3.6696773352317766,89.52880496110407,27.855124922970077,1.2053278185433307,10,-1.510000228881836,-1.3000001907348633,2.2049999237060547,2.7150001525878906,-2.3699998855590803,3,0.02759007684703252,1.2352926656868135,17.90999984741211,1.741572576194805,15.239999771118164,-1.0781253143214344,15.279999732971193,0.02759007684703252
3352,2008-10-31,18.530000686645508,18.530000686645508,17.239999771118164,17.760000228881836,25971479.0,0.043355881072088875,2.3506497366869623,-1.925002980235081,63.758997194121555,50.70894146714301,-2.15679950472758,-2.7003932002892093,0.5259884362931473,2.633293823616505,41.37808756617259,1.2900009155273438,-0.7200322433121933,2.563500690460206,0.12250631365968445,5.004495067260727,1.343003502059947,3.7839978788604665,-4.1954971757697255,100.0,35.73355070859492,1.2204971884002602,10,-2.0950002670288086,-2.205000877380371,1.3399991989135742,1.9449996948242188,-0.9500007629394531,4,-0.043173292755770754,4.5500083446582265,17.760000228881836,1.2352926656868135,17.90999984741211,1.741572576194805,15.239999771118164,-0.043173292755770754
3353,2008-11-03,18.479999542236328,18.82999992370605,18.239999771118164,18.68000030517578,18103624.0,-0.0026983886970504134,1.3600006103515818,-0.25974109615508467,61.32701214447831,52.87149717285588,-2.016269471065062,-2.639214807178117,0.48534863917420523,2.6148930913168016,38.790255842671876,0.5900001525878871,-0.1850978863123558,2.4204996109008796,-0.25572283317531586,5.096722054977073,1.0823883888627819,3.7586108329389774,-3.809856257298968,91.42155911729034,27.42116742679228,1.338111222038097,11,-1.8949995040893555,-2.244999885559082,1.3025007247924805,1.9200000762939453,-0.7299995422363281,0,-0.10930738678574814,2.3506497366869623,18.530000686645508,4.5500083446582265,17.760000228881836,1.2352926656868135,17.90999984741211,-0.10930738678574814
3354,2008-11-04,19.350000381469727,19.350000381469727,18.309999465942386,18.549999237060547,24916086.0,0.047077968657141867,1.599998569490563,-3.9999904632932157,70.03817245417176,56.02670147069196,-2.7051458763535265,-3.493810953551396,-0.46898673373477706,1.6763841458442101,36.189836828466504,1.0400009155273402,0.07013895872876219,3.1670003890991225,0.12797630288970296,6.206024475308542,1.647488345994411,4.686512432203832,-4.263871432655497,100.0,32.98704516216071,1.5195120431047098,11,-2.505000114440918,-3.0950002670288086,0.43249988555908203,1.0499992370605469,-1.3400001525878906,1,-0.12144704574373932,1.3600006103515818,18.479999542236328,2.3506497366869623,18.530000686645508,4.5500083446582265,17.760000228881836,-0.12144704574373932
3355,2008-11-05,18.600000381469727,19.46999931335449,18.600000381469727,19.46999931335449,22086890.0,-0.038759689158364474,1.0000000000000082,-1.0874971091788592,73.03482600283598,59.44661132329777,-1.7083943778281245,-2.6156500770675244,0.17784300480534299,2.3537773387637486,32.89395369383025,0.8699989318847621,0.2606585341247971,2.2505003929138176,-0.939064761074011,5.440065546901648,0.6557178159199033,3.845282969907732,-3.0022068607368375,64.04963204723929,-8.429268304854247,1.594782576993915,11,-1.6950006484985352,-2.285000801086426,0.9925003051757812,1.609999656677246,-0.35000038146972656,2,-0.09516131298185548,1.599998569490563,19.350000381469727,1.3600006103515818,18.479999542236328,2.3506497366869623,18.530000686645508,-0.09516131298185548
3356,2008-11-06,17.219999313354492,18.3700008392334,17.219999313354492,18.1200008392334,28115532.0,-0.07419360429100108,-1.555554613656593,1.034485782561993,56.48935699635656,60.70758917509789,-0.21106627743022344,-1.1056796364769,1.4326423535960089,3.6594353962290214,29.197883272735954,1.3800010681152344,0.4478615168267268,0.7519993782043457,-2.3785537306769555,3.882552487085647,-0.8132771762363049,2.3172759326449963,-1.0800969816545773,0.0,-70.01450493597808,1.565276554440651,11,-0.3149995803833008,-0.9049997329711914,2.3725013732910156,2.9900007247924805,0.5700016021728516,3,-0.017421559176712065,1.0000000000000082,18.600000381469727,1.599998569490563,19.350000381469727,1.3600006103515818,18.479999542236328,-0.017421559176712065
3357,2008-11-07,17.799999237060547,17.969999313354492,17.120000839233402,17.290000915527347,24370444.0,0.03368176230159614,-1.0000000000000084,-0.5666638409697752,56.62778211409017,62.16551005889201,-0.4653261879571069,-1.4413953986455361,0.727408069433487,3.010584479850035,24.847684851170236,0.8499984741210902,0.7063381759223759,1.1299993515014641,-1.7783046678482464,4.038303370851175,-0.32415265817338934,2.5841513611763194,-1.1938833279289902,28.936120823715356,-37.54732815087199,1.454152009674855,11,-0.6899995803833008,-1.484999656677246,1.7500014305114746,2.410000801086426,0.09000015258789062,4,-0.1353932020805959,-1.555554613656593,17.219999313354492,1.0000000000000082,18.600000381469727,1.599998569490563,19.350000381469727,-0.1353932020805959
3358,2008-11-10,18.229999542236328,18.770000457763672,18.170000076293945,18.229999542236328,17472070.0,0.024157321550918764,-9.00009536828051,0.0,59.545923195873065,63.24167242534222,-0.4837322547243019,-1.7434070075391155,0.18458172201876621,2.5221568683961237,21.99935465115318,0.970001220703125,0.951496955096335,1.4219996929168701,-1.5083972021340806,4.352396587967823,-0.043198754608607004,2.8871981404423455,-1.2229399565135601,47.2340180313552,-16.423947304144242,1.465198447525476,11,-0.48999977111816406,-1.9149999618530273,1.077500820159912,1.8050003051757812,-0.15999984741210938,0,-0.0356554928607824,-1.0000000000000084,17.799999237060547,-1.555554613656593,17.219999313354492,1.0000000000000082,18.600000381469727,-0.0356554928607824
3359,2008-11-11,17.309999465942386,18.049999237060547,17.309999465942386,18.049999237060547,16954240.0,-0.05046626985164926,-1.0000000000000095,-100.0,57.07220010136679,62.719780165279175,0.8501820543742191,-0.766626663668454,0.9900223309107901,3.371878889324055,20.76314734019987,0.9200000762939418,1.2115327388634896,0.4409996509552023,-2.4772328153934566,3.3592321173038595,-1.0181165822191254,1.9001158841295318,2.1599998474121023,8.085053194770477,-52.86023389917365,1.4591162331743288,11,0.9499998092651332,-0.9949998855590856,1.4425005912780726,2.1700000762939418,0.9099998474121023,1,0.025418864681268083,-9.00009536828051,18.229999542236328,-1.0000000000000084,17.799999237060547,-1.555554613656593,17.219999313354492,0.025418864681268083
3360,2008-11-12,16.75,17.709999084472656,16.739999771118164,17.600000381469727,17535149.0,-0.03235121220218362,-1.2298813279518384,1.1486495194253263,52.05479426489183,61.10545160757622,1.3726836946429692,-0.08496961126295943,1.434974985543679,3.8611432153817695,19.08920909812429,0.9699993133544922,1.516843156821757,-0.19899983406066823,-3.0043549640653495,2.606355295944015,-1.6016773990630107,1.2036777309416742,2.676799316406246,0.4926219457768215,-55.538896443080596,1.4026775650023415,11,1.3549995422363281,-0.4350004196166992,1.8449997901916504,2.729999542236328,1.1900005340576136,2,0.07522389426160214,-1.0000000000000095,17.309999465942386,-9.00009536828051,18.229999542236328,-1.0000000000000084,17.799999237060547,0.07522389426160214
3361,2008-11-13,17.09000015258789,17.25,16.219999313354492,16.510000228881836,19320780.0,0.02029851657241144,1.2888913849264292,-0.6823525451873128,58.713691632480156,60.54486210072717,1.036665849047644,-0.18892897409170928,0.9966586378786815,3.451826565240946,16.941440914537193,1.0300006866455078,1.7624747287234221,-0.014999675750733132,-2.444697745839264,2.4146983943377958,-1.2298487107949967,1.1998493592935304,2.2293271820068306,34.11766465834166,-24.159713081516728,1.2148490350442644,11,0.7549991607666016,-0.7750005722045898,0.8474998474121094,1.8199996948242188,-0.48999977111816406,3,0.06787594131393004,-1.2298813279518384,16.75,-1.0000000000000095,17.309999465942386,-9.00009536828051,18.229999542236328,0.06787594131393004
3362,2008-11-14,18.040000915527344,18.21999931335449,17.450000762939453,17.8799991607666,22250240.0,0.05558810734098185,1.9615411419915243,0.2758651307027265,63.19311742799054,60.75220713222854,0.011006542796629049,-1.0311283089675314,-0.023625916867278107,2.4414812603888834,15.241070015971442,1.129999160766598,1.6511222799902399,0.8330010414123521,-1.5725376380197993,3.2385397208445053,-0.3697682983037254,2.0357703811284296,1.0933667377929623,71.37257981876456,9.939880753328005,1.2027693397160764,11,-0.19500160217285156,-1.725001335144043,-0.39750099182128906,0.6199989318847656,-1.5400009155273438,4,-0.013858092423089663,1.2888913849264292,17.09000015258789,-1.2298813279518384,16.75,-1.0000000000000095,17.309999465942386,-0.013858092423089663
3363,2008-11-17,17.290000915527347,18.170000076293945,17.290000915527347,18.0,19970099.0,-0.04157427726926877,-1.4788740718453635,-4.437445611358115,59.17636719026814,59.5453398806837,0.6419627748054353,-0.2348896180663793,0.6304519388957921,3.1266419007818733,14.09365057746692,0.879999160766598,1.469508214104522,0.046000957489017225,-2.3396706049519977,2.431672519930032,-1.146834823731492,1.2388367387095265,1.6685646373950114,53.500080108642855,-10.246771130067977,1.1928357812205077,11,0.5549983978271449,-0.6550011634826696,-0.7275009155273473,0.509999275207516,-1.0800018310546946,0,0.03470204987567471,1.9615411419915243,18.040000915527344,1.2888913849264292,17.09000015258789,-1.2298813279518384,16.75,0.03470204987567471
3364,2008-11-18,17.790000915527344,18.100000381469727,17.110000610351562,17.600000381469727,19530524.0,0.02891844843981306,1.4444454910013116,-0.2676067310688701,49.33333954987439,56.911841385910186,-0.11465110149939406,-0.6575527187153156,0.05286915912374468,2.5589422416245746,13.142136817043529,0.9899997711181641,1.2912437897149012,0.4755008697509773,-1.8858770169793537,2.8368787564813083,-0.7051880736141882,1.6561898131161428,1.0042506630209438,78.50008010864272,18.54013388408984,1.1806889433651655,11,-0.2950010299682617,-1.155001163482666,-1.2400007247924805,0.009999275207519531,-1.4900016784667969,1,0.01573910988686289,-1.4788740718453635,17.290000915527347,1.9615411419915243,18.040000915527344,1.2888913849264292,17.09000015258789,0.01573910988686289
3365,2008-11-19,17.450000762939453,18.059999465942386,17.450000762939453,17.649999618530273,16783900.0,-0.01911186818945776,-5.100021934634824,-1.052622596998444,48.313387816925335,56.003400365973384,0.05036276290218211,-0.20437995121493202,0.3190851382407658,2.8344862088710414,11.721906869357928,0.6099987030029332,1.1388152469443789,0.05700068473815989,-2.205919018851425,2.319920388327745,-1.0744591670566344,1.1884605365329541,1.1897956796972053,61.50007247924816,5.062260640090855,1.131459851794793,11,0.044999122619628906,-0.8150010108947754,-0.9000005722045898,0.3449993133544922,-0.7100009918212891,2,0.04412598949854307,1.4444454910013116,17.790000915527344,-1.4788740718453635,17.290000915527347,1.9615411419915243,18.040000915527344,0.04412598949854307
3366,2008-11-20,16.670000076293945,17.200000762939453,16.239999771118164,17.020000457763672,22072681.0,-0.04469917779614563,1.7042243683595482,1.7500119209971676,39.89130606047287,54.14379191557146,0.831592304165099,0.6349530962811123,1.0079467100630168,3.544042327055685,10.966002533595768,1.210000991821289,0.7706796729341114,-0.7400000095367432,-2.974222172422145,1.4942221533486588,-1.8571110909794442,0.37711107190595783,1.8246085385857818,21.71719215096961,-28.003648668094,1.1171110814427014,11,0.8249998092651367,-0.03500032424926758,-0.19750022888183594,1.125,0.7800006866455078,3,0.076184790159042,-5.100021934634824,17.450000762939453,1.4444454910013116,17.790000915527344,-1.4788740718453635,17.290000915527347,0.076184790159042
3367,2008-11-21,15.869999885559082,17.049999237060547,15.539999961853027,16.850000381469727,24954405.0,-0.04799041314178076,1.1884075898752828,2.799998365131525,36.884428612711076,51.625848072997904,1.4852180219567366,1.5506868331519925,1.6830661148712807,4.271743581830762,10.017974459914685,1.5099992752075195,0.38520233365692036,-1.563000202178955,-3.7186208044169895,0.5926204000590793,-2.6408105032979705,-0.48518990105993964,2.4881321712291324,12.547525070211096,-30.580763052060384,1.0778103011190168,11,1.0099997520446777,0.8249998092651367,0.3924999237060547,1.9250001907348633,1.7699995040893555,4,0.04599877134056629,1.7042243683595482,16.670000076293945,-5.100021934634824,17.450000762939453,1.4444454910013116,17.790000915527344,0.04599877134056629
3368,2008-11-24,18.190000534057614,18.190000534057614,16.200000762939453,16.59000015258789,24050717.0,0.1461878175947322,1.4874991208317059,-1.6326526243060284,44.912282903217964,50.27474616209248,-0.9398929528098954,-0.5693148728292847,-0.705515946092742,1.8953941368133016,8.459518778799042,2.3200006484985316,0.35751803338253296,0.6115004062652538,-1.312643136566642,2.5356439490971496,-0.35057136515069587,1.5735721776812035,-2.6500005722045863,100.0,61.41911705523981,0.9620717714159481,11,-1.3100008964538539,-1.2850008010864222,-2.0050005912780726,-0.3950004577636683,-0.3999996185302699,0,-0.09290821794608428,1.1884075898752828,15.869999885559082,1.7042243683595482,16.670000076293945,-5.100021934634824,17.450000762939453,-0.09290821794608428
3369,2008-11-25,18.209999084472656,18.729999542236328,17.459999084472653,17.8700008392334,30535597.0,0.001099425499059059,-1.1896526493196786,0.2124988526108621,48.172440372574655,49.84337350739057,-0.9150256046698466,-0.3746062614256118,-0.7643291494889937,1.8107670866885641,6.958150798026924,1.2700004577636754,0.28417026297666226,0.4829989910125718,-1.1114137530019015,2.077411735027045,-0.31420738099466305,1.2802053630198067,-2.669999122619629,83.69904306692135,46.3429189166482,0.7972063720072365,11,-1.0749993324279785,-1.3049993515014648,-2.234999179840088,-0.41499900817871094,-0.7099990844726562,1,-0.10982976938781774,1.4874991208317059,18.190000534057614,1.1884075898752828,15.869999885559082,1.7042243683595482,16.670000076293945,-0.10982976938781774
3370,2008-11-26,18.1200008392334,18.38999938964844,17.520000457763672,18.049999237060547,19403814.0,-0.004942243259967949,1.8524615793505406,0.20588812781545746,54.79744992751872,49.408235540172626,-0.6819725663894403,-0.28255536187420915,-0.7178930365831739,1.843100625021954,6.974959650426113,0.8699989318847692,0.1323564366795793,0.3825006961822517,-1.2197331159959361,1.9847345083604395,-0.41861620990684045,1.1836176022713438,-2.4524008941650397,80.87778108956259,37.19372092007225,0.8011169060890936,11,-0.9850010871887207,-1.215001106262207,-2.2325005531311035,-0.3250007629394531,-0.29000091552734375,2,-0.10044158487190502,-1.1896526493196786,18.209999084472656,1.4874991208317059,18.190000534057614,1.1884075898752828,15.869999885559082,-0.10044158487190502
3371,2008-11-27,18.25,18.489999771118164,18.11000061035156,18.38999938964844,12302843.0,0.007174346288391309,1.2352881778097125,-1.999945505572106,52.519601588332584,48.222289335766185,-0.7041728436779131,-0.39417216742945627,-0.865373897695612,1.6543299019541884,7.144755263613897,0.3799991607666051,0.07353181321105495,0.4879998683929436,-1.1305844713401605,2.1065842081260477,-0.32129230147360843,1.2972920382594957,-2.4599040710449227,84.95299042708172,37.775700683161446,0.8092921698665516,11,-1.1150002479553223,-1.3450002670288086,-2.362499713897705,-0.4549999237060547,-0.7199993133544922,3,-0.08273973856886774,1.8524615793505406,18.1200008392334,-1.1896526493196786,18.209999084472656,1.4874991208317059,18.190000534057614,-0.08273973856886774
3372,2008-11-28,17.729999542236328,18.25,17.420000076293945,18.229999542236328,18080477.0,-0.02849317576787247,2.0740685796634595,3.5714441416892826,47.22838092930184,46.89473530676994,-0.2601254732164229,0.06621613983709906,-0.43212199655875594,2.1202412842591514,7.758940755940066,0.8299999237060547,0.11016002006858372,0.007999467849732156,-1.5696951595011868,1.585694095200651,-0.7808478458257255,0.7968467815251898,-1.822307468750001,60.47428922958156,12.754593477188479,0.7888473136754588,11,-0.5949997901916504,-0.8249998092651367,-1.6824991703033447,0.06500053405761719,-0.6099987030029261,4,-0.015792373746534083,1.2352881778097125,18.25,1.8524615793505406,18.1200008392334,-1.1896526493196786,18.209999084472656,-0.015792373746534083
3373,2008-12-01,16.459999084472653,17.780000686645508,16.459999084472653,17.729999542236328,19384337.0,-0.07163003330813889,-1.0787419313174458,2.540000915527351,45.46424504608371,46.46483591745985,0.9831460510735326,1.240737133947011,0.7629532259841731,3.3298152738443214,8.603666843865195,1.3200016021728551,0.014563524260577054,-1.1610009670257604,-2.792105521058275,0.47010358700675425,-1.976553244042016,-0.34544869000950484,-0.43941471223632433,0.0,-50.55485690642399,0.8155522770162571,12,0.675000667572025,0.4450006484985387,-0.4124987125396693,1.3350009918212926,0.5100002288818395,0,0.07168896541974434,2.0740685796634595,17.729999542236328,1.2352881778097125,18.25,1.8524615793505406,18.1200008392334,0.07168896541974434
3374,2008-12-02,17.0,17.079999923706055,16.110000610351562,16.34000015258789,20519868.0,0.032806861820347866,1.3658528642804642,-0.5196847319049736,51.336898341177935,46.8007815312657,0.35682242153418287,0.5435196730448197,0.15501378165067337,2.7304774618578023,9.202047862966076,0.9699993133544922,-0.21486933153520127,-0.5035000324249275,-1.9367487270202517,0.9297486621703968,-1.2201243797225878,0.21312431487273287,1.7299995422363281,37.39494552434074,-18.687234520168637,0.716624347297662,12,0.13499975204467773,0.1099996566772461,-1.0274999141693115,0.7950000762939453,-0.030000686645507812,1,0.04647064208984375,-1.0787419313174458,16.459999084472653,2.0740685796634595,17.729999542236328,1.2352881778097125,18.25,0.04647064208984375
3375,2008-12-03,16.829999923706055,17.09000015258789,16.25,17.09000015258789,18908169.0,-0.010000004487879188,5.461533947107802,-0.3939398318064908,48.58387679608658,47.76662272411167,0.4801158812715087,0.6051427157022076,0.2504753637006907,2.846255903331553,9.745793046169265,0.8400001525878906,-0.35857666634618823,-0.5850000858306892,-1.9501376688426575,0.7801374971812791,-1.2675688773366751,0.09756870567529674,1.8475996398925787,30.252082657145944,-27.426674855527654,0.6825687915059846,12,0.30499982833862305,0.6749997138977051,-0.9249999523162842,0.9650001525878906,-0.5699996948242188,2,0.039809868052952835,1.3658528642804642,17.0,-1.0787419313174458,16.459999084472653,2.0740685796634595,17.729999542236328,0.039809868052952835
3376,2008-12-04,16.920000076293945,17.180000305175778,16.379999160766598,16.690000534057614,17952668.0,0.005347602673551943,1.133336385091166,-0.8846128452481522,43.26922547887749,48.47604459813016,0.4797594105248528,0.5180770809259982,0.0741624195419206,2.711108263573351,10.398450588983277,0.8000011444091797,-0.4095447431336936,-0.4799999713897698,-1.860663628202591,0.9006636854230514,-1.1703317997961804,0.2103318570166408,1.7062475082397484,37.850453129122194,-17.348595578851594,0.6903318284064102,12,0.5,0.5849995613098145,-0.7325000762939453,0.875,-0.129999160766598,3,0.053782496649458,5.461533947107802,16.829999923706055,1.3658528642804642,17.0,-1.0787419313174458,16.459999084472653,0.053782496649458
3377,2008-12-05,15.390000343322756,16.540000915527347,15.31999969482422,16.510000228881836,26355054.0,-0.09042551572531143,1.0677964731868193,-4.869574411623157,39.56043576002241,47.881394915552875,2.161852768797841,1.9586914540510758,1.5115085903164651,4.181815156925287,11.243898392896742,1.6000003814697248,-0.4671703414618591,-1.889499759674072,-3.521050353082609,-0.25794916626553643,-2.7052750563783388,-1.073724462969805,3.185922301727297,2.8455536697450454,-50.39685663152932,0.815775296704268,12,1.6349992752075178,2.0049991607666,0.9649996757507306,2.4049997329711896,1.3100004196166974,4,0.1390513512399778,1.133336385091166,16.920000076293945,5.461533947107802,16.829999923706055,1.3658528642804642,17.0,0.1390513512399778
3378,2008-12-08,17.579999923706055,17.579999923706055,16.5,16.5,0.0,0.14230016449177474,1.0,-0.964285744696252,49.02687205224899,47.976331768850024,-0.13832095867854122,-0.29776800101683065,-0.7192374765399165,1.9444958498850724,12.239306060069161,2.189999580383299,-0.31628245296289137,0.3329998016357436,-1.243807321541908,1.9098069248133935,-0.45540375995308224,1.1214033632245695,0.8656858033349657,100.0,47.88902819132625,0.788403561588825,12,-0.6750001907348633,-0.18500041961669922,-1.1999998092651367,0.21500015258789062,-0.8799991607666016,0,-0.026166045874229993,1.0677964731868193,15.390000343322756,1.133336385091166,16.920000076293945,5.461533947107802,16.829999923706055,-0.026166045874229993
3379,2008-12-09,17.75,18.06999969482422,17.049999237060547,17.239999771118164,23712614.0,0.009670084017731284,-1.2921325198181806,0.47222246750884356,51.41242592859332,47.60021799119164,-0.42514214174101994,-0.4565202161573616,-0.9349739500765573,1.7270454893063167,12.701523898318982,1.0200004577636719,-0.03821004115487625,0.4809998512268052,-1.1117061069636733,2.0737058094172838,-0.31535312786843406,1.2773528303220445,0.5706582857523479,88.36364746093749,35.89371217527281,0.7963529790952393,12,-0.8450002670288086,-0.35500049591064453,-1.3400001525878906,0.04500007629394531,-1.5400009155273473,1,-0.043943700656084994,1.0,17.579999923706055,1.0677964731868193,15.390000343322756,1.133336385091166,16.920000076293945,-0.043943700656084994
3380,2008-12-10,18.010000228881836,18.1299991607666,17.600000381469727,17.899999618530273,16569477.0,0.014647900218694998,2.028577656675749,0.21568737447968675,56.63366512391725,48.05733616181217,-0.7849307345719865,-0.6506432242963172,-1.235730918441206,1.413918936447331,12.801037929397415,0.529998779296875,-0.00732165815847452,0.6780000686645522,-0.927891925764829,2.2838920630939334,-0.1249459285501402,1.4809460658792446,0.1906317132333868,95.72957456614598,37.74330553754593,0.8029459972146906,12,-1.2250003814697266,-0.6150007247924805,-1.4600000381469727,-0.21500015258789062,-1.7199993133544886,2,-0.057745746935613074,-1.2921325198181806,17.75,1.0,17.579999923706055,1.0677964731868193,15.390000343322756,-0.057745746935613074
3381,2008-12-11,18.25,18.399999618530273,17.81999969482422,17.860000610351562,16758183.0,0.013325917160916356,-1.468078371534316,3.5454293244555415,62.47379769284742,49.75127135776168,-1.1453793842439843,-0.842477101906951,-1.5006766105004274,1.1211700844085541,12.50039700392799,0.5799999237060547,-0.023089735915569065,0.8599998474121087,-0.7922141653768904,2.512213860201106,0.03389284101761092,1.6861068538066064,-2.9300003051757795,95.12988239461434,30.09898486822736,0.8261070063944987,12,-1.390000343322754,-1.2049999237060547,-1.640000343322754,-0.4549999237060547,-1.75,3,-0.10904108334894047,2.028577656675749,18.010000228881836,-1.2921325198181806,17.75,1.0,17.579999923706055,-0.10904108334894047
3382,2008-12-12,17.790000915527344,18.07999992370605,16.950000762939453,17.420000076293945,22731725.0,-0.025205429286172976,1.3789484673933443,0.9487215853515396,47.39583462683753,49.965892422289876,-0.7554138790176808,-0.42390134621577147,-1.0814767456941219,1.533672265968967,13.148694233196379,1.2999992370605469,-0.12940094860825013,0.4125007629394517,-1.222702591727888,2.0477041176067914,-0.40510091439421814,1.2301024402731215,-2.4084012222290028,67.89479865923403,6.986228327723019,0.81760167733367,12,-0.9300012588500977,-0.7450008392333984,-1.1800012588500977,0.0049991607666015625,-0.6900005340576172,4,-0.05621135180084136,-1.468078371534316,18.25,2.028577656675749,18.010000228881836,-1.2921325198181806,17.75,-0.05621135180084136
3383,2008-12-15,17.889999389648438,18.209999084472656,17.59000015258789,18.15999984741211,16727896.0,0.005621049408368162,2.351355252440898,-0.7297293117580044,47.938145343474076,49.58825320032278,-0.7054170350946549,-0.5024031647996026,-1.1648925663891845,1.3816457199520613,13.684626194836792,0.6199989318847656,-0.2241613877189792,0.4824993133544915,-1.1678899227669959,2.132888549475979,-0.3426953047062504,1.3076939314152334,-2.448031697845458,64.82754266216094,6.520837942432465,0.8251946180607435,12,-1.0299997329711914,-0.8449993133544922,-1.177499771118164,-0.09499931335449219,-0.8699989318847656,0,-0.0665175331083323,1.3789484673933443,17.790000915527344,-1.468078371534316,18.25,2.028577656675749,18.010000228881836,-0.0665175331083323
3384,2008-12-16,18.06999969482422,18.06999969482422,17.34000015258789,17.700000762939453,17011332.0,0.010061504265893584,2.945954862722052,-1.3703640910439536,49.681521311284214,49.71021370201141,-0.8020168956743667,-0.6960373123485262,-1.3342585058506522,1.148698790790725,14.189085978789262,0.7299995422363281,-0.22234702937225492,0.648499679565429,-1.0202001535899043,2.317199512720764,-0.18585023701223946,1.4828495961430974,-2.568871364486693,77.24136660979694,20.889639103737288,0.8343499165776673,12,-1.2100000381469727,-1.0450000762939453,-1.0425000190734863,-0.27499961853027344,-1.0599994659423828,1,-0.07581621223143542,2.351355252440898,17.889999389648438,1.3789484673933443,17.790000915527344,-1.468078371534316,18.25,-0.07581621223143542
3385,2008-12-17,18.21999931335449,18.270000457763672,17.649999618530273,18.11000061035156,23677453.0,0.00830103049604558,4.9047420096091585,0.29729465012939077,49.809398407133415,50.43689958292873,-0.8203818107500958,-0.82783641455703,-1.419758481252856,0.9478436298051598,14.65293455137422,0.6200008392333984,-0.09456078059209005,0.759999370574949,-0.9465699692736749,2.4665687104235747,-0.09328529934936469,1.6132840404992628,-2.6608935572531074,87.58617605236375,33.41260272985849,0.8532846699243125,12,-1.3599996566772425,-1.1949996948242152,-0.9324998855590785,-0.4249992370605433,-1.0199985504150355,2,-0.11031834822345965,2.945954862722052,18.06999969482422,2.351355252440898,17.889999389648438,1.3789484673933443,17.790000915527344,-0.11031834822345965
3386,2008-12-18,17.940000534057614,18.229999542236328,17.739999771118164,18.1299991607666,18111502.0,-0.015367661352854611,1.5128232716459955,-1.7272806089716124,51.37615378385106,51.749757141131916,-0.42519387148211507,-0.47201441721411186,-1.063643896867788,1.1748423918933248,14.342303632509612,0.48999977111816406,-0.07332775056698537,0.416500568389889,-1.2605554706620765,2.0935566074418546,-0.42202745113609197,1.25502858791587,-2.324076900707654,74.99999999999973,20.73018348876137,0.8385280195259823,12,-0.4900007247924769,-0.9150009155273402,-0.7300009727477992,-0.4600009918212855,-1.3000011444091761,3,-0.09197322014555565,4.9047420096091585,18.21999931335449,2.945954862722052,18.06999969482422,2.351355252440898,17.889999389648438,-0.09197322014555565
3387,2008-12-19,16.600000381469727,17.559999465942386,16.600000381469727,17.549999237060547,36101125.0,-0.07469342880140983,-1.0210531387969308,5.0000301162486265,50.909099691455296,51.95889354548817,1.2342940703946645,0.975493729282757,0.37360982389115804,2.4583025880030718,13.889887050856137,1.340000152587887,-0.03597546663732487,-0.959999608993531,-2.5126950230509735,0.5926958050639115,-1.7363473160222505,-0.18365190196481151,-0.9283952284161607,0.0,-58.60917673862826,0.7763477070287211,12,0.8999996185302734,0.4249992370605469,0.4799990653991699,0.8399991989135742,0.020000457763675428,4,-0.006024119227211244,1.5128232716459955,17.940000534057614,4.9047420096091585,18.21999931335449,2.945954862722052,18.06999969482422,-0.006024119227211244
3388,2008-12-22,16.5,16.879999160766598,16.379999160766598,16.680000305175778,17796709.0,-0.006024119227211244,-1.380941135866119,0.18947423369666322,46.556472128394574,51.41934312324387,1.3018936815162512,0.9933198123252502,0.5165800719513669,2.507952384643609,14.416289319907804,0.5,0.04962707925431431,-0.9754999637603774,-2.567287683445276,0.6162877559245228,-1.7713938236028284,-0.17960610391792642,-0.7738269576368992,6.349246395971536,-52.67373323750008,0.79589385984245,12,0.8899993896484375,0.5249996185302734,0.5799994468688965,0.9399995803833008,0.3400001525878906,0,0.03636365948301368,-1.0210531387969308,16.600000381469727,1.5128232716459955,17.940000534057614,4.9047420096091585,18.21999931335449,0.03636365948301368
3389,2008-12-23,16.209999084472653,16.670000076293945,16.209999084472653,16.59000015258789,9093616.0,-0.017575813062263523,-1.4210510465291106,2.111113465858579,45.799450745416905,50.215541525632716,1.5091789158501463,1.1866430429873311,0.827079456266322,2.7490776724355506,15.421929140351962,0.4600009918212926,0.30464525937517806,-1.1655008792877233,-2.813306258937569,0.4823045003621207,-1.9894035691126462,-0.3415981894628004,-0.43034951058620763,0.0,-60.07378943945462,0.8239026898249223,12,1.0950002670288121,0.8150005340576207,1.0300004482269323,0.860000610351566,0.9600009918212926,1,0.04996924238366618,-1.380941135866119,16.5,-1.0210531387969308,16.600000381469727,1.5128232716459955,17.940000534057614,0.04996924238366618
3390,2008-12-29,16.299999237060547,16.579999923706055,16.209999084472653,16.299999237060547,9466378.0,0.005552138042629773,-3.1111134658583945,-0.0,45.799450745416934,48.36283630925155,1.2863832663605983,1.004819464077329,0.7893498791735354,2.6115064142625393,16.48191498629271,0.370000839233402,0.3029047045458384,-0.9845006465911865,-2.6599768347817907,0.6909755415994177,-1.8222387406864868,-0.1467625524958862,-0.4679426622812244,4.455452088735294,-56.015780040730114,0.837738094095302,12,0.9400005340576172,0.7250003814697266,0.765000581741333,0.7450008392333984,1.0300006866455078,0,0.0435583450953172,-1.4210510465291106,16.209999084472653,-1.380941135866119,16.5,-1.0210531387969308,16.600000381469727,0.0435583450953172
3391,2008-12-30,16.739999771118164,16.739999771118164,16.319999694824222,16.440000534057614,8048200.0,0.026993899058425086,1.8000076294139102,100.0,60.73131832551719,49.84455672021596,0.6813110286875954,0.4699898294468383,0.4458511972843979,2.122178292962019,17.611826018189404,0.4400005340576172,0.263820395437083,-0.46900010108947754,-2.096693466430974,1.158693264252019,-1.282846783760224,0.3448465815812689,-0.8565843354638218,39.25929902838281,-27.323838951299237,0.813846682670748,12,0.5,0.2849998474121094,0.3250000476837158,0.30500030517578125,0.7800006866455078,1,0.02747915161952008,-3.1111134658583945,16.299999237060547,-1.4210510465291106,16.209999084472653,-1.380941135866119,16.5,0.02747915161952008
3392,2009-01-02,17.450000762939453,17.450000762939453,16.610000610351562,16.899999618530273,9669609.0,0.04241344095155042,2.054539653695567,1.8333418104599049,48.64865722244803,49.9235024845464,-0.09162640441386571,-0.27622575291835005,-0.2228509808912449,1.3602503429091897,18.034423455712506,0.8400001525878906,0.1517300984687573,0.2550008296966553,-1.358579879052975,1.8685815384462856,-0.5517895246781599,1.0617911840714704,-1.5162536436275929,100.0,36.088840871492344,0.8067903543748153,1,-0.21000099182128906,-0.4250011444091797,-0.38500094413757324,-0.4050006866455078,0.17999839782714844,4,-0.04641841477802722,1.8000076294139102,16.739999771118164,-3.1111134658583945,16.299999237060547,-1.4210510465291106,16.209999084472653,-0.04641841477802722
3393,2009-01-05,17.639999389648438,17.670000076293945,17.379999160766598,17.600000381469727,13900169.0,0.010888172974324872,4.799996185317357,0.07272531809307148,48.86127685788865,49.83236421194689,-0.35851898721958975,-0.39346203942591274,-0.38622233324811006,1.127045667481184,17.786541419769378,0.2900009155273473,-0.04864977134440451,0.3859994411468506,-1.2004883098852268,1.972487192178928,-0.40724443436918634,1.1792433166628875,-1.656927220352209,97.94515984485167,35.59339482389027,0.7932438755160385,1,-0.39999961853027344,-0.6149997711181641,-0.8524997234344482,-0.5949993133544922,-0.5399990081787109,0,-0.05782304907638458,2.054539653695567,17.450000762939453,1.8000076294139102,16.739999771118164,-3.1111134658583945,16.299999237060547,-0.05782304907638458
3394,2009-01-06,17.790000915527344,18.13999938964844,17.600000381469727,17.700000762939453,15139835.0,0.008503488155840344,-2.72411933387706,2.250059606122741,47.66949846017945,49.59459755117423,-0.6173345184476347,-0.5072511126761086,-0.5018241081770114,0.9267671591627291,17.144445719415096,0.5399990081787145,-0.04642889096414393,0.49650092124938894,-1.1026473431857085,2.0956491856844863,-0.303073210968158,1.2960750534669359,-1.7585901972464342,81.86536690266385,22.75517425339126,0.7995741322175486,1,-0.5700016021728516,-0.7650012969970703,-0.8975012302398682,-0.7450008392333984,-0.7100009918212891,1,-0.05340082709665739,4.799996185317357,17.639999389648438,2.054539653695567,17.450000762939453,1.8000076294139102,16.739999771118164,-0.05340082709665739
3395,2009-01-07,17.5,17.959999084472656,17.319999694824222,17.729999542236328,15611245.0,-0.01630134348527368,-1.16948889535449,-2.5555461365659307,42.13836553433348,48.56817663456117,-0.491938639559347,-0.17337063432230693,-0.16396509952474148,1.1655716998980097,16.56615359955534,0.639999389648434,-0.06667845086216673,0.1730000019073472,-1.4132847669222635,1.7592847707369597,-0.6201423825074599,0.9661423863221543,-1.4212175037141037,64.83519247456499,9.856540568019312,0.7931423844148059,1,-0.3250007629394531,-0.5950002670288086,-0.48000025749206543,-0.6450004577636719,-0.6800003051757777,2,-0.018857138497488823,-2.72411933387706,17.790000915527344,4.799996185317357,17.639999389648438,2.054539653695567,17.450000762939453,-0.018857138497488823
3396,2009-01-08,17.829999923706055,17.860000610351562,17.209999084472653,17.25,22755538.0,0.018857138497488934,1.0312506519244922,-2.5217438176902793,50.43102367454722,48.51505707712693,-0.937803088381326,-0.4550297222382049,-0.4557926302995874,0.7875309447990873,16.079212369828998,0.6500015258789098,-0.11443842044750951,0.45749993324279714,-1.1318314057904217,2.046831272276018,-0.3371657362738141,1.2521656027594084,-1.7047930849752717,79.73858083175408,25.30343667158919,0.7946656695166103,1,-0.6550006866455078,-0.9250001907348633,-0.8100001811981201,-1.1499996185302734,-0.6000003814697266,3,-0.028042624909673686,-1.16948889535449,17.5,-2.72411933387706,17.790000915527344,4.799996185317357,17.639999389648438,-0.028042624909673686
3397,2009-01-09,17.530000686645508,17.899999618530273,17.280000686645508,17.899999618530273,15558782.0,-0.016825532156154455,2.351355252440898,-0.6379292768188052,46.281006717095785,48.484449809204854,-0.5498306742022585,0.014243530121852643,-0.0906610957319458,1.0331057176622949,14.90355496673576,0.6199989318847656,-0.18981122101829584,0.05050067901611399,-1.2361840486359554,1.3371854066681834,-0.592841684809919,0.6938430428421469,-1.3592979923187336,34.40876313609043,-17.938846833596557,0.6433423638260342,1,-0.35500144958496094,-0.6700010299682617,-0.5100009441375732,-0.8500003814697266,-0.1100006103515625,4,-0.0005704636902527094,1.0312506519244922,17.829999923706055,-1.16948889535449,17.5,-2.72411933387706,17.790000915527344,-0.0005704636902527094
3398,2009-01-12,17.120000839233402,17.579999923706055,17.120000839233402,17.450000762939453,11827488.0,-0.023388467276241887,-1.7878738837673418,0.8918942604105355,40.63117795481883,47.91019727691618,-0.047645309442291506,0.40898320854199355,0.3852406354516553,1.3852654184306878,14.688108298026808,0.4599990844726527,-0.27856504285292516,-0.33649921417235973,-1.632034706451197,0.9590362781064776,-0.9842669603117784,0.31126853196705895,-0.904712206422559,0.0,-47.16636891820847,0.6477677461394182,1,0.054998397827144885,-0.2600011825561559,-0.10000109672546742,-0.44000053405762074,-0.22000122070312855,0,0.029789620124576865,2.351355252440898,17.530000686645508,1.0312506519244922,17.829999923706055,-1.16948889535449,17.5,0.029789620124576865
3399,2009-01-13,16.969999313354492,17.09000015258789,16.709999084472653,17.0,26558239.0,-0.008761770941923985,2.6190406989945934,0.09091119267115666,37.67259235962568,47.00721301182826,0.24752990367266747,0.5244412337165301,0.6020492839621099,1.48075747395281,15.015974326951739,0.4100017547607493,-0.2695242877474442,-0.44750070571899414,-1.7527595994733858,0.8577581880353975,-1.10013015259619,0.20512874115820168,-0.71101646082926,20.8000183105471,-20.375555987171868,0.6526294468771967,1,0.2600002288818395,-0.1099996566772461,0.05000042915344238,-0.28999900817871094,-0.0999984741210902,1,0.007660640741035785,-1.7878738837673418,17.120000839233402,2.351355252440898,17.530000686645508,1.0312506519244922,17.829999923706055,0.007660640741035785
3400,2009-01-14,16.969999313354492,17.180000305175778,16.270000457763672,17.149999618530273,20109932.0,0.0,6.583279027259195,5.999872846334796,39.87473629637067,44.68981500858975,0.3939970886128421,0.4664470491965176,0.5841585729460412,1.4196271095726374,15.551260525456206,0.9099998474121058,-0.20885606888563402,-0.39550065994262695,-1.6841310215015532,0.8931297016162993,-1.0398158407220919,0.24881452083683797,1.4300003051757812,42.944737177754455,5.797899956919629,0.6443151807794635,1,0.2350006103515625,-0.1099996566772461,0.15250039100646973,-0.3749990463256836,-0.09000015258789418,2,0.006482063335441435,2.6190406989945934,16.969999313354492,-1.7878738837673418,17.120000839233402,2.351355252440898,17.530000686645508,0.006482063335441435
3401,2009-01-15,16.260000228881836,16.670000076293945,16.170000076293945,16.379999160766598,19533609.0,-0.041838486340652015,-2.3333418104599266,0.6666596024244282,45.91346330191102,44.385904572974525,1.1496453776037896,1.0748229815915664,1.2724835031710668,2.063267586667326,16.3813962570873,0.7999992370605469,-0.1293295473576883,-1.0059997558593743,-2.3142314611283226,0.30223194940957576,-1.6601156084938502,-0.3518839032248984,2.097399406433105,5.202322335389154,-35.12964139091335,0.6541158526344747,1,0.8949995040893555,0.5999994277954102,1.0599994659423828,0.19999980926513672,-0.2800006866455078,3,0.03444031107377765,6.583279027259195,16.969999313354492,2.6190406989945934,16.969999313354492,-1.7878738837673418,17.120000839233402,0.03444031107377765
3402,2009-01-16,16.790000915527347,16.930000305175778,16.459999084472653,16.639999389648438,22987184.0,0.0325953677235562,1.1860506378524518,-1.2500238420701941,53.15904863693258,44.86343477064608,0.5768390027018668,0.49125020293553945,0.7016972284503282,1.4701149108017795,16.51863905262424,0.6700000762939418,-0.03542217485159682,-0.4259990692138622,-1.726321423022167,0.8743232845944426,-1.0761602461180146,0.2241621076902902,1.4799027374267553,43.971695484318055,-0.6316368810460986,0.6501611769041521,1,0.3649988174438441,0.06999874114989879,0.6724989414215052,-0.33000087738037465,-0.9900007247924822,4,0.02620599182350669,-2.3333418104599266,16.260000228881836,6.583279027259195,16.969999313354492,2.6190406989945934,16.969999313354492,0.02620599182350669
3403,2009-01-19,16.700000762939453,17.129999160766598,16.59000015258789,16.940000534057614,15984788.0,-0.0053603423275970785,-1.3478167124843836,-1.599982198260454,55.58088064698611,45.74247723584682,0.5805265683176941,0.5138741516694267,0.7506370058014973,1.4967566166013953,16.687518103361377,0.5399990081787074,-0.09384548493152067,-0.4564992904663079,-1.7356977834067848,0.8226992024741673,-1.0960985369365446,0.1830999560039288,1.4859067469482419,52.47530361772984,2.1378327622196025,0.6395992464702378,1,0.36499881744384766,0.5849990844726562,0.5099987983703613,-0.24000072479248047,-0.9500007629394531,0,0.043113729368941645,1.1860506378524518,16.790000915527347,-2.3333418104599266,16.260000228881836,6.583279027259195,16.969999313354492,0.043113729368941645
3404,2009-01-20,16.700000762939453,17.069999694824222,16.579999923706055,16.65999984741211,23418599.0,0.0,-3.89997901924511,-0.16667064031344372,54.65117723248344,47.13278964675237,0.45779175236148717,0.4279141348560671,0.6806830361639449,1.4317969219516442,16.693158017354595,0.4899997711181676,-0.11548564605040923,-0.387999343872071,-1.6065162922695748,0.8305176045254345,-0.9972578180708247,0.22125913032668265,1.4052704496044903,52.47530361772984,-3.514498083274326,0.6092584741987525,1,0.33499908447265625,0.5849990844726562,0.4499988555908203,-0.3750009536743164,-0.9600009918212891,1,0.011975978829573242,-1.3478167124843836,16.700000762939453,1.1860506378524518,16.790000915527347,-2.3333418104599266,16.260000228881836,0.011975978829573242
3405,2009-01-21,16.209999084472653,16.770000457763672,16.079999923706055,16.649999618530273,28490858.0,-0.029341416531801,1.0294067323577838,-10.999761586877831,43.90804396105502,46.40801412303101,0.8331812251104438,0.8006610241684307,1.1177730241879331,1.849178623940258,17.071333195938028,0.6900005340576172,-0.1697575660631685,-0.7775010108947775,-1.9328255654212185,0.3778235436316617,-1.3551632881579962,-0.1998387336315588,1.8178612826212905,12.380881450021683,-43.83635480011727,0.5776622772632198,1,0.7800006866455114,1.0300006866455114,0.9400005340576207,0.10500049591064808,-0.2699995040893519,2,0.04071571820093167,-3.89997901924511,16.700000762939453,-1.3478167124843836,16.700000762939453,1.1860506378524518,16.790000915527347,0.04071571820093167
3406,2009-01-22,16.290000915527347,16.729999542236328,16.139999389648438,16.479999542236328,19158999.0,0.004935338406732326,-1.4081556391153047,0.4318145365798564,34.40862530597022,45.08886063290595,0.571899017417028,0.6226298494576596,1.0291865720715556,1.6943686995611564,17.46994543108949,0.5900001525878906,-0.23486718445906973,-0.6149991989135692,-1.7184200527276126,0.48842165490047407,-1.166709625820591,-0.06328877200654759,1.620987824963322,20.000108991430047,-29.411588301106484,0.551710426907022,1,0.5399990081787074,0.9499988555908168,0.7999987602233851,0.02499866485595348,-0.430001258850103,3,0.03621842922530938,1.0294067323577838,16.209999084472653,-3.89997901924511,16.700000762939453,-1.3478167124843836,16.700000762939453,0.03621842922530938
3407,2009-01-23,16.5,16.510000228881836,15.800000190734865,16.239999771118164,22741859.0,0.012891287456741951,4.071416407245169,-1.3684321480916593,34.75938883335719,44.43643961941021,0.22398365956421173,0.426628316006596,0.7941680861786544,1.407947473723425,17.19284366058457,0.7100000381469709,-0.24759818322198157,-0.40000009536743164,-1.5101260967290209,0.7101259059941576,-0.955063096048228,0.15506290531336475,1.3011294114835934,52.631605364960045,8.972451370554246,0.5550630006807946,1,-0.009999752044677734,0.5350003242492676,0.4524998664855957,-0.18500041961669922,-1.8599996566772443,4,-0.0315151792584043,-1.4081556391153047,16.290000915527347,1.0294067323577838,16.209999084472653,-3.89997901924511,16.700000762939453,-0.0315151792584043
3408,2009-01-26,17.100000381469727,17.100000381469727,16.299999237060547,16.450000762939453,21815840.0,0.03636365948301368,1.4615434274194732,2.499996332025089,41.766111958062076,44.89127513034759,-0.42370974866748057,-0.1329322961510968,0.16174219837355253,0.7391878787399122,16.44999141881013,0.8000011444091797,-0.3266427046516007,0.17000026702880788,-0.9269624080575056,1.2669629421151214,-0.37848107051435065,0.7184816045719664,0.5410386923539683,100.0,58.64665357469032,0.548481337543157,1,-0.6100001335144043,-0.06500005722045898,-0.14750051498413086,-0.7850008010864258,-3.0900001525878906,0,-0.07602340127100793,4.071416407245169,16.5,-1.4081556391153047,16.290000915527347,1.0294067323577838,16.209999084472653,-0.07602340127100793
3409,2009-01-27,17.020000457763672,17.200000762939453,16.649999618530273,17.15999984741211,21641434.0,-0.004678358007099592,3.9999826605631847,-0.21538380278590438,43.969860083156526,45.34628888443491,-0.37534255407765826,0.011449332693509007,0.2373773558136918,0.7548538443064032,15.505536655071284,0.5500011444091797,-0.3681114885170196,0.049500274658203836,-0.9940460315229664,1.0930465808393723,-0.4722728784323813,0.571273427748789,0.47375550541291744,87.14284059953391,46.74557315582382,0.5217731530905844,1,-0.5199999809265137,0.014999866485595703,-0.06750059127807617,-0.7050008773803711,-2.9100008010864276,1,-0.07461812124595812,1.4615434274194732,17.100000381469727,4.071416407245169,16.5,-1.4081556391153047,16.290000915527347,-0.07461812124595812
3410,2009-01-28,17.010000228881836,17.219999313354492,16.870000839233402,17.139999389648438,20584078.0,-0.0005875574978186915,1.4137908354873048,0.9285694822888283,38.79782958534494,44.55566291592757,-0.401269231480299,0.08154943060493025,0.2608598414697134,0.7039602954785771,14.499833908955557,0.3499984741210902,-0.34633414632925863,0.003999996185303445,-0.9906679893609542,0.9986679817315611,-0.4933339965878254,0.5013339889584323,0.348255272499415,85.21132294185873,47.73367422152963,0.4973339927731297,1,-0.5000004768371582,0.02500009536743164,-0.06750059127807617,-0.6950006484985352,-3.960000038146971,2,-0.074661989457666,3.9999826605631847,17.020000457763672,1.4615434274194732,17.100000381469727,4.071416407245169,16.5,-0.074661989457666
3411,2009-01-29,17.200000762939453,17.25,16.870000839233402,16.950000762939453,24194496.0,0.01116993130517474,1.1714332425067917,-1.9230893378523115,45.35212024338811,43.688226427755964,-0.4960760001073048,-0.07612496922999412,0.07586646382789297,0.461057170825363,13.61673156569552,0.379999160766598,-0.290018083091546,0.17100048065185547,-0.8190320357239216,1.1610329970276325,-0.32401577753603306,0.666016738839744,-1.400000572204588,96.55177630086126,56.261678787869364,0.49501625818788897,1,-0.6750006675720215,-0.18500089645385742,-0.25750112533569336,-0.8850011825561523,-4.900000572204588,3,-0.07325587945734602,1.4137908354873048,17.010000228881836,3.9999826605631847,17.020000457763672,1.4615434274194732,17.100000381469727,-0.07325587945734602
3412,2009-01-30,16.639999389648438,17.149999618530273,16.549999237060547,17.139999389648438,26721968.0,-0.03255821793320157,1.3076917433884752,-2.0,43.513505293398666,42.347406944024016,0.04515896936675645,0.44278344987851526,0.6038449157289953,0.9737831154885512,13.635987181224754,0.6500015258789062,-0.2643092992738616,-0.3485008239746108,-1.3322697313769112,0.6352680834276896,-0.840385277675761,0.1433836297265394,-0.8109992027282704,35.789461003786585,-9.200618109679006,0.4918844537011496,1,-0.11499929428100586,0.33000040054321644,0.5975003242492676,-0.3249998092651367,-4.089999198913572,4,-0.04687498567196002,1.1714332425067917,17.200000762939453,1.4137908354873048,17.010000228881836,3.9999826605631847,17.020000457763672,-0.04687498567196002
3413,2009-02-02,16.620000839233402,16.729999542236328,16.229999542236328,16.440000534057614,17151810.0,-0.0012018360065251255,1.500014305196601,-0.3600006103515767,45.09806540543147,41.285950074351575,0.058799537888528874,0.4031161698382384,0.6151063574065532,0.9382457731145024,14.022804436766073,0.5,-0.22320793041394182,-0.31749944686889364,-1.2641141087018113,0.629115214964024,-0.7908067777853525,0.15580788404756518,-0.7625806560516377,38.23540411463569,-9.409125859331233,0.473307330916459,2,-0.09500074386597035,0.34999895095825195,0.6424989700317347,-0.3050012588501012,-3.0100011825561577,0,-0.11913359782970834,1.3076917433884752,16.639999389648438,1.1714332425067917,17.200000762939453,1.4137908354873048,17.010000228881836,-0.11913359782970834
3414,2009-02-03,16.84000015258789,16.84000015258789,16.319999694824222,16.649999618530273,17058112.0,0.013237021795760473,4.473673643527544,1.055556732929217,48.284972771234585,41.77227549770487,-0.15561724885327877,0.11414843808218578,0.3726272457521702,0.6706112395454369,14.860507011973645,0.5200004577636683,-0.2540597705685208,-0.05000009536743022,-0.9076591664958222,0.8076589757609618,-0.47882963093162445,0.378829440196764,-0.9547283730697611,59.803954567723935,11.08719698451629,0.42882953556419573,2,-0.315000057220459,0.12999963760376332,0.36749935150146484,-0.5250005722045898,-3.5600004196166974,1,-0.16805225047881922,1.500014305196601,16.620000839233402,1.3076917433884752,16.639999389648438,1.1714332425067917,17.200000762939453,-0.16805225047881922
3415,2009-02-04,17.170000076293945,17.34000015258789,16.719999313354492,16.819999694824222,23806151.0,0.01959619481685948,-1.254543815174834,1.8421020930582557,63.34309193746138,44.987216234537215,-0.37450332101945705,-0.25491130050970057,0.0344795650406553,0.2990419146663683,15.208328819598883,0.6200008392333984,-0.2833740203498927,0.2964998245239272,-0.5236228684491415,1.116622517496996,-0.11356152196260894,0.7065611710104633,-1.257433732366179,84.68468623273078,29.205223481586657,0.4100613464865345,2,-0.5999999046325684,-0.20000028610229137,-0.005000591278076172,-0.5350003242492676,-3.609999656677246,2,-0.17821784542922292,4.473673643527544,16.84000015258789,1.500014305196601,16.620000839233402,1.3076917433884752,16.639999389648438,-0.17821784542922292
3416,2009-02-05,17.329999923706055,17.329999923706055,16.790000915527347,16.930000305175778,29746858.0,0.00931856998841929,1.6999976158119174,1.142854807330772,58.88155438730553,47.667456851642584,-0.4151194548110695,-0.47884094483125494,-0.10683121567686271,0.09462791954929628,15.474062862503018,0.5399990081787074,-0.3028560913056637,0.48149967193603516,-0.2404649252173563,1.2034642690894266,0.12051737335933765,0.8424819705127327,-1.3603362274318833,99.09907897449996,40.422211320145465,0.3609822985766958,2,-0.5450000762939453,-0.36000013351440074,-0.19750022888183594,-0.695000171661377,-3.7699995040893555,3,-0.24697055694250136,-1.254543815174834,17.170000076293945,4.473673643527544,16.84000015258789,1.500014305196601,16.620000839233402,-0.24697055694250136
3417,2009-02-06,17.520000457763672,17.520000457763672,17.15999984741211,17.450000762939453,23190961.0,0.010963677720373877,9.285776566757493,0.17499940395298225,63.05730665639696,50.033145151457575,-0.4975386558462276,-0.7058166721637953,-0.24975918913614947,-0.1503098054090657,15.695615660008757,0.3600006103515625,-0.21848177721435036,0.6720002174377449,-0.047988212515161166,1.3919886473906509,0.31200600246129184,1.0319944324141979,-1.4955233032369506,100.0,38.86406530557789,0.3599942149764524,2,-0.6450004577636719,-0.5500006675720179,-0.3875007629394531,-0.8850007057189941,-3.7400007247924787,4,-0.2979452129360909,1.6999976158119174,17.329999923706055,-1.254543815174834,17.170000076293945,4.473673643527544,16.84000015258789,-0.2979452129360909
3418,2009-02-09,17.6299991607666,17.729999542236328,17.149999618530273,17.329999923706055,19464160.0,0.006278464619228208,1.3199996948242188,4.285722070844686,64.30765926205018,52.29290061577909,-0.5860837905685514,-0.8175655585353248,-0.3852286006297376,-0.29935632185286565,15.658741158390935,0.5799999237060547,-0.08824155296259306,0.756499004364013,-0.03647725902000687,1.5494752677480328,0.36001087267200305,1.1529871360560229,-1.5157906080456627,92.90777359634004,29.40911987875142,0.39648813169200914,2,-0.6499996185302734,-0.6599993705749476,-0.4974994659423828,-0.9949994087219238,-4.1399993896484375,0,-0.2881451623285751,9.285776566757493,17.520000457763672,1.6999976158119174,17.329999923706055,-1.254543815174834,17.170000076293945,-0.2881451623285751
3419,2009-02-10,17.100000381469727,17.530000686645508,17.030000686645508,17.379999160766598,20226582.0,-0.03006232583812718,-1.380962761126249,-0.9333316379080029,63.525859655042346,55.04045951241213,-0.048660836627149706,-0.292315211090326,0.11197097553249336,0.20344475399795314,15.289701107863952,0.5999984741210938,0.022011003454380784,0.22000017166137553,-0.5784192120893579,1.018419555412109,-0.17920952021399117,0.6192098635367422,-0.856528549587555,37.62385960406473,-31.004881425907293,0.399209691875366,2,-0.12000083923339844,-0.13000059127807262,0.03249931335449219,-0.4050006866455078,-3.5900001525878906,1,-0.20409360508403218,1.3199996948242188,17.6299991607666,9.285776566757493,17.520000457763672,1.6999976158119174,17.329999923706055,-0.20409360508403218
3420,2009-02-11,17.079999923706055,17.299999237060547,16.879999160766598,16.950000762939453,16947313.0,-0.0011696173869881754,-2.111084424162308,-0.46428474114442003,62.22909576845832,56.91567901519772,-0.01976523284388776,-0.2778992840638672,0.10116493090725953,0.1944180443508614,14.582852292994827,0.42000007629394887,0.06381214735718288,0.19449968338012624,-0.6080350148516622,0.9970343816119147,-0.206767665735768,0.5957670324960205,-0.7176058749955523,30.85100338859215,-42.11427365735992,0.40126734911589435,2,-0.10000038146972656,-0.20000028610229492,0.042499542236328125,-0.17500019073486328,-3.010000228881834,2,-0.22248244775813375,-1.380962761126249,17.100000381469727,1.3199996948242188,17.6299991607666,9.285776566757493,17.520000457763672,-0.22248244775813375
3421,2009-02-12,16.819999694824222,17.0,16.530000686645508,17.0,20469247.0,-0.015222495904169575,4.222205738990379,-1.3846266707748014,54.87804594385887,58.17840575413773,0.20189458197653565,0.02762199415976241,0.3225113659927885,0.4361985897473133,13.925687985525936,0.5499992370605469,0.09350782636612465,-0.09350051879882315,-0.8413612306985634,0.6543601931009171,-0.46743087474869327,0.28042983715104697,-0.348197206631653,24.166607061965344,-49.248670308658866,0.373930355949871,2,0.15999984741210582,0.030000209808346057,0.21999979019164684,0.0850000381469691,-2.529999732971195,3,-0.1938168450865475,-2.111084424162308,17.079999923706055,-1.380962761126249,17.100000381469727,1.3199996948242188,17.6299991607666,-0.1938168450865475
3422,2009-02-13,17.229999542236328,17.370000839233402,17.040000915527347,17.100000381469727,22317420.0,0.024375734533352622,-1.6400195313990877,-0.7222163353537209,52.10354748529212,58.956792651900024,-0.12919913419459306,-0.3665155566241012,-0.10541126493203024,-0.02095773405485346,13.372490579763413,0.5500011444091797,0.15693122239881419,0.29449939727783203,-0.46387755658619767,1.0528763511418617,-0.08468907965418282,0.6736878742098469,-0.6999988555908203,58.33329359686559,-11.235087290824538,0.37918847693201513,2,-0.2049999237060547,-0.37999963760375977,-0.19000005722045898,-0.3249998092651367,-2.5199995040893555,4,-0.21300053512034456,4.222205738990379,16.819999694824222,-2.111084424162308,17.079999923706055,-1.380962761126249,17.100000381469727,-0.21300053512034456
3423,2009-02-16,17.420000076293945,17.6299991607666,17.139999389648438,17.25,20242255.0,0.01102730929225304,-1.5128109823790916,1.3077013366198629,56.249996274708394,59.84179526339711,-0.21655938661242047,-0.5268201933551389,-0.27055411411372177,-0.24343753459755746,12.954579557893354,0.48999977111816406,0.1824671702980396,0.4484999656677253,-0.33087284475082157,1.2278727760862722,0.0588135604584501,0.8381863708770005,-0.8899993896484375,80.90914765673226,13.003510408371483,0.3896864052092738,2,-0.28999996185302734,-0.6550002098083496,-0.40250062942504883,-0.5150003433227539,-2.810000419616701,0,-0.20895524267398002,-1.6400195313990877,17.229999542236328,4.222205738990379,16.819999694824222,-2.111084424162308,17.079999923706055,-0.20895524267398002
3424,2009-02-17,16.899999618530273,17.389999389648438,16.899999618530273,17.219999313354492,19975803.0,-0.029850772415972338,-2.0625014901175405,-1.882350301248752,48.51751162403321,58.194508561905096,0.3496125244182622,0.009414615584159236,0.25136558248015817,0.24184783899645979,12.594298263170112,0.5200004577636719,0.24986089532916012,-0.08150043487548686,-0.8512789185497596,0.6882780487987858,-0.4663896767126232,0.3033888069616495,-0.2739990234375007,33.63631319401577,-30.755068289918142,0.38488924183713663,2,0.23000049591064453,-0.13499975204467773,0.11749982833862305,0.005000114440917969,-1.6799993515014666,1,-0.20177514345462833,-1.5128109823790916,17.420000076293945,-1.6400195313990877,17.229999542236328,4.222205738990379,16.819999694824222,-0.20177514345462833
3425,2009-02-18,16.870000839233402,17.040000915527347,16.5,17.0,23883536.0,-0.0017750757381070903,4.142841572737619,0.4062477648236782,45.35211025450501,56.691236991593925,0.3716658306256946,0.09633336682850668,0.2884550317643324,0.23500793733136405,11.904355794583429,0.5400009155273473,0.3154907803604914,-0.14449930191039684,-0.8266156764604702,0.5376170726396765,-0.4855574891854353,0.1965588853646416,0.8599987030029261,32.74346141835983,-26.440551406644573,0.34105818727503695,2,0.24499893188476207,-0.10500097274780629,0.17499876022338512,0.034998893737789416,-1.630001068115238,2,-0.19917015075289402,-2.0625014901175405,16.899999618530273,-1.5128109823790916,17.420000076293945,-1.6400195313990877,17.229999542236328,-0.19917015075289402
3426,2009-02-19,16.879999160766598,17.0,16.610000610351562,16.860000610351562,20245657.0,0.0005926687039601308,1.999992664050178,-0.15383599630263103,54.00000381470452,55.684870009183655,0.3253344438268222,0.13997938258534148,0.2829083380249955,0.18226657287932468,11.177127977677467,0.3899993896484375,0.3557422655060485,-0.1640008926391623,-0.7597542051283419,0.43175241985001733,-0.4618775488837521,0.13387576360542752,0.8254003906250027,33.62826929081993,-27.337071889532794,0.29787665624459037,2,0.23500061035156605,-0.1149992942810023,0.15250062942505238,0.23000049591064808,-1.9099988937377912,3,-0.1664691709507622,4.142841572737619,16.870000839233402,-2.0625014901175405,16.899999618530273,-1.5128109823790916,17.420000076293945,-0.1664691709507622
3427,2009-02-20,15.979999542236328,16.700000762939453,15.979999542236328,16.649999618530273,30073483.0,-0.05331751559692599,-1.1492571304939463,-33.50243204578564,41.75255071316726,53.17874683708555,1.0995405284897544,1.0530129383770657,1.226317303744377,1.040402287340747,10.359378040534791,0.8999996185302699,0.28411399026436257,-1.0380004882812486,-1.7647119781606904,-0.3112889984018068,-1.4013562332209695,-0.6746447433415277,1.7012920181274396,0.0,-61.20333910185586,0.3633557449397213,2,0.8249998092651367,0.7850003242492676,1.0275001525878906,1.4149999618530273,-1.8299999237060547,4,-0.1057571732662761,1.999992664050178,16.879999160766598,4.142841572737619,16.870000839233402,-2.0625014901175405,16.899999618530273,-0.1057571732662761
3428,2009-02-23,15.800000190734865,16.350000381469727,15.75,16.350000381469727,24584125.0,-0.01126403984090929,1.1818188123464368,0.8208957135902818,36.458317552570676,50.17124215903315,1.1093116363075897,1.1917263347532252,1.3779283672674456,1.1911171446334645,10.471774855329134,0.6000003814697266,0.21251767354669227,-1.1529998302459692,-2.059214638938192,-0.24678502155374638,-1.6061072345920788,-0.6998924258998596,1.8132396889038045,3.048793252635507,-55.92194206662312,0.4531074043461113,2,0.8899993896484357,0.939999580383299,1.2074995040893537,1.5949993133544904,-1.180000305175783,0,-0.06898735059681005,-1.1492571304939463,15.979999542236328,1.999992664050178,16.879999160766598,4.142841572737619,16.870000839233402,-0.06898735059681005
3429,2009-02-24,15.75,15.859999656677244,15.489999771118164,15.5600004196167,25421438.0,-0.0031645689956500966,-1.242417586863594,-0.34545366271498956,30.05615434112532,46.59647088932948,1.059045725102191,1.2034019252906099,1.3928935093912926,1.2082110237359558,10.83410450928254,0.36999988555908025,0.09888228748661021,-1.1394999980926528,-2.1921052883787553,-0.08689470780655029,-1.665802643235704,-0.6131973529496015,1.751445486860348,16.774195930090148,-37.33516529950505,0.526302645143051,2,0.8099994659423828,0.8599996566772461,1.424999713897705,1.6449995040893555,-1.199999809265135,1,-0.07238097417922262,1.1818188123464368,15.800000190734865,-1.1492571304939463,15.979999542236328,1.999992664050178,16.879999160766598,-0.07238097417922262
3430,2009-02-25,15.739999771118164,16.040000915527347,15.5600004196167,15.920000076293945,26879897.0,-0.0006349351671006698,1.2857058518995976,-0.9473721195207525,26.686187647525884,43.46404218973693,0.9599238365888887,1.1735468697534408,1.3586382724573838,1.186349764588826,11.124713042125563,0.4800004959106481,-0.04240765637224797,-1.0860002040863037,-2.254812504488541,0.08281209631593356,-1.6704063542874223,-0.5015940538851851,1.6005300584828106,16.556288881169674,-30.545982018886978,0.5844061502011186,2,0.8199996948242188,0.869999885559082,1.4200000762939453,1.6549997329711914,-0.4600000381469709,2,-0.03303681776689227,-1.242417586863594,15.75,1.1818188123464368,15.800000190734865,-1.1492571304939463,15.979999542236328,-0.03303681776689227
3431,2009-02-26,15.9399995803833,16.040000915527347,15.550000190734865,15.920000076293945,31059336.0,0.012706468371881607,3.454508017287216,-0.1111081676768533,26.900540276760978,40.66370805545569,0.6950618619196014,0.9215597982542221,1.1080574671130492,0.9621938711328824,11.48108696379003,0.49000072479248225,-0.1478182047821619,-0.823000335693358,-2.0416985523732976,0.39569788098658165,-1.4323494440333278,-0.21365122735338815,1.2524878445390506,37.19003639722631,-3.087970205367867,0.60934910833997,2,0.619999885559082,0.6700000762939453,1.1750001907348633,1.4549999237060547,-1.1399993896484357,3,-0.04391466924043075,1.2857058518995976,15.739999771118164,-1.242417586863594,15.75,1.1818188123464368,15.800000190734865,-0.04391466924043075
3432,2009-02-27,15.859999656677244,15.970000267028807,15.59000015258789,15.75,27751180.0,-0.005018815922963382,1.3030248734940073,5.5001192122453935,23.893785891175625,37.0685735683965,0.6261352519565531,0.9909336026918236,1.1503333322607308,1.0123774700802475,11.468564093815507,0.3800001144409162,-0.2563856629667889,-0.8640002727508556,-2.14747259756364,0.4194720520619306,-1.5057364351572478,-0.22226411034446336,1.1962887559407722,43.023211972817876,9.014108662856074,0.641736162406393,2,0.5799999237060565,0.7500000000000018,1.175000190734865,1.5349998474121112,-1.25,4,-0.056115977863450794,3.454508017287216,15.9399995803833,1.2857058518995976,15.739999771118164,-1.242417586863594,15.75,-0.056115977863450794
3433,2009-03-02,14.640000343322756,15.630000114440918,14.640000343322756,15.520000457763672,26552004.0,-0.07692303529406797,-1.2499991872095002,-8.00002600938083,19.852919005176574,33.88361883296798,1.5760608178623148,2.166044804622752,2.3144305571596586,2.223425351060543,11.460089853173097,1.2199993133544886,-0.35558486266162603,-1.9849995613098113,-3.571846756991077,-0.3981523656285457,-2.778423159150444,-1.1915759634691785,2.2909849779752722,0.0,-32.16586818308177,0.7934235978406323,3,1.2000002861022967,1.5449995994567853,2.1224999427795392,2.4049997329711896,0.06999969482421697,0,-0.033469994077969356,1.3030248734940073,15.859999656677244,3.454508017287216,15.9399995803833,1.2857058518995976,15.739999771118164,-0.033469994077969356
3434,2009-03-03,14.010000228881836,14.84000015258789,13.970000267028807,14.75,31160629.0,-0.04303279369308621,-1.1219517301054112,0.8409087214588631,17.27076927206319,30.76346983491889,1.9590144927958786,2.71221431389214,2.8742525111716475,2.8365683046188863,11.841307472813329,0.8699998855590838,-0.5028564547679508,-2.4734996795654283,-4.439122780223531,-0.5078765789073234,-3.4563112298944816,-1.4906881292363767,2.6918865946186656,1.9323647015300598,-29.144039620935157,0.9828115503290521,3,1.4749999046325684,1.8399996757507324,2.752500057220459,3.0349998474121094,0.689999580383299,1,0.043540303120032986,-1.2499991872095002,14.640000343322756,1.3030248734940073,15.859999656677244,3.454508017287216,15.9399995803833,0.043540303120032986
3435,2009-03-04,14.109999656677244,14.479999542236328,13.510000228881836,14.079999923706055,53894040.0,0.007137717784561959,1.5194803586313155,-0.040540192229869265,20.088272847941255,26.99549972750075,1.5939585795029245,2.499356394211114,2.6989543275248966,2.7458291592421755,13.165913357360242,0.9699993133544922,-0.6981985985259698,-2.2205002307891863,-4.423201594404214,-0.017798867174159128,-3.3218509125967,-1.1191495489816727,2.2640607800466537,23.715385966591903,-7.894879353068859,1.101350681807514,3,0.9950008392334002,1.5100002288818377,2.6575007438659686,2.935000419616701,0.6500005722045916,2,0.03118359636879231,-1.1219517301054112,14.010000228881836,-1.2499991872095002,14.640000343322756,1.3030248734940073,15.859999656677244,0.03118359636879231
3436,2009-03-05,13.050000190734865,13.890000343322756,12.960000038146973,13.84000015258789,41109166.0,-0.07512398949214416,1.0898875200512583,-26.3335664557983,9.652481147885965,23.428825331358386,2.2948689869894885,3.3964038421156015,3.678811832537031,3.8157252783176485,14.69183348524831,1.1499996185302717,-0.86976160137724,-3.066499710083006,-5.657709596730781,-0.4752898234352294,-4.3621046534068935,-1.7708947667591186,2.9230918168911444,2.990038064592639,-24.197307854047025,1.2956049433238883,3,1.6050000190734846,2.2949995994567853,3.7224998474121076,3.9749994277954084,1.579999923706053,3,0.17088118847841582,1.5194803586313155,14.109999656677244,-1.1219517301054112,14.010000228881836,-1.2499991872095002,14.640000343322756,0.17088118847841582
3437,2009-03-06,12.300000190734865,13.619999885559082,12.199999809265135,12.93000030517578,50865055.0,-0.05747126352783338,-2.4216833138194054,0.7974685377999068,5.40065903272405,19.97797438470876,2.7579979383379136,3.9371425142773244,4.381501271646519,4.588765385359908,16.753244932455754,1.420000076293947,-1.0662928730154242,-3.555499696731566,-6.5686878072137365,-0.5423115862493955,-5.062093751972652,-2.04890564149048,3.1909971017744976,2.9154627572141054,-16.754502975925764,1.5065940552410853,3,1.8200001716613752,2.6649994850158674,4.469999790191649,4.724999427795408,2.229999542236328,4,0.2032520293685165,1.0898875200512583,13.050000190734865,1.5194803586313155,14.109999656677244,-1.1219517301054112,14.010000228881836,0.2032520293685165
3438,2009-03-09,12.550000190734865,12.56999969482422,11.81999969482422,12.489999771118164,43846139.0,0.020325202936851694,14.000085831179074,-0.09523874399601912,10.237625540365016,17.775915629068727,2.233366139295727,3.4646843364934323,4.089344095727872,4.336189312999002,19.31823603458409,0.75,-1.3192018098741514,-3.051499748229979,-6.2833754752519635,0.1803759787920054,-4.66743761174097,-1.435561884718986,2.348617554790536,24.172198187387515,6.009920451372139,1.6159378635109927,3,1.3800001144409197,2.2249994277954084,4.197499752044676,4.474999427795408,2.199999809265135,0,0.164143381245778,-2.4216833138194054,12.300000190734865,1.0898875200512583,13.050000190734865,1.5194803586313155,14.109999656677244,0.164143381245778
3439,2009-03-10,13.609999656677244,13.68000030517578,12.420000076293945,12.5600004196167,43588541.0,0.0844621075563754,1.1176464931247359,17.49986489708282,24.923049430149717,17.5800113826936,0.936351733278725,2.244914738113012,3.0079845772621585,3.2698518367030207,21.17468884537017,1.2600002288818342,-1.446512339635941,-1.817000246047975,-5.084879421198037,1.4508789291020872,-3.4509398336230053,-0.18306065847294306,0.6728944787079207,67.29323550881028,48.8696391016693,1.6339395875750315,3,0.3200006484985405,1.1649999618530291,3.1375002861022967,3.414999961853029,1.3600006103515625,1,0.08082295438780962,14.000085831179074,12.550000190734865,-2.4216833138194054,12.300000190734865,1.0898875200512583,13.050000190734865,0.08082295438780962
3440,2009-03-11,13.279999732971193,13.81999969482422,13.18000030517578,13.5,30309289.0,-0.024246872302024602,-2.0476225076691383,-0.20952421607914098,23.607030065226013,17.214065803634156,0.9842032938352947,2.3986093637575188,3.3094480046701786,3.606539600191409,22.831075493194835,0.639999389648441,-1.5590729264042817,-1.9570001602172837,-5.2618805554775445,1.3478802350429753,-3.6094403578474132,-0.30455996258715423,-1.4600000381469727,70.5313807126571,51.79910526944177,1.6524401976301297,3,0.6150002479553205,1.4949998855590803,3.467500209808348,3.7449998855590803,1.2300004959106428,2,0.10692771873845808,1.1176464931247359,13.609999656677244,14.000085831179074,12.550000190734865,-2.4216833138194054,12.300000190734865,0.10692771873845808
3441,2009-03-12,13.5600004196167,13.68000030517578,12.90999984741211,13.140000343322756,31083865.0,0.021084389478587706,1.3333352599485666,-1.909088938691828,30.48387143912113,17.946297531183657,0.3700064112285837,1.9624721941806946,2.9893913909324823,3.353764065069605,24.142344307096995,0.7700004577636701,-1.652741380025752,-1.513999509811402,-4.811707569623071,1.7837085500002665,-3.1628535397172364,0.13485452009443222,-1.7000007247924795,87.00003623962394,63.17606504029798,1.6488540299058345,3,0.16499948501586914,1.2149991989135742,3.2099995613098145,3.464999198913574,1.0699996948242188,3,0.08849555841673462,-2.0476225076691383,13.279999732971193,1.1176464931247359,13.609999656677244,14.000085831179074,12.550000190734865,0.08849555841673462
3442,2009-03-13,13.5600004196167,14.15999984741211,13.720000267028807,13.75,25455840.0,0.0,7.769218354546667,-0.4523798711177534,31.39534625831648,19.2287894481992,0.010551022480489891,1.7638617783782777,2.9256206414410357,3.348852304065943,25.891548502307888,0.5999994277954102,-1.7504368302710027,-1.3304995536804203,-4.530041893784894,1.8690427864240533,-2.930270723732658,0.2692716163718174,-1.6608007247924803,74.35900048417307,45.92811574055862,1.5997711700522372,3,-0.23000049591064453,1.2149991989135742,3.3174993991851807,3.464999198913574,1.2599992752075213,4,0.07890852962484374,1.3333352599485666,13.5600004196167,-2.0476225076691383,13.279999732971193,1.1176464931247359,13.609999656677244,0.07890852962484374
3443,2009-03-16,13.779999732971193,14.3100004196167,13.59000015258789,14.109999656677244,35575584.0,0.01622413765092734,-1.0281723815561836,1.7368455395549658,34.08722934088752,21.0972850114019,-0.38472646367938346,1.325120206934713,2.636967014390807,3.1163887301993025,27.960628254785814,0.75,-1.875881555703982,-0.928500223159789,-3.9301996723949646,2.0731992260753866,-2.429349947777377,0.5723495014577988,-1.7903680320434585,71.95764072117959,40.315127621975435,1.5008497246175876,3,-0.6300001144409197,0.9949998855590803,3.142500162124632,3.2449998855590803,1.0399999618530273,0,0.05442670642478209,7.769218354546667,13.5600004196167,1.3333352599485666,13.5600004196167,-2.0476225076691383,13.279999732971193,0.05442670642478209
3444,2009-03-17,13.489999771118164,13.81999969482422,13.239999771118164,13.800000190734865,25066848.0,-0.021044990382630413,2.314290696755571,0.9393954281420841,32.612048670132296,22.48881565831202,-0.19695785328799253,1.419322248861178,2.8486915970736852,3.394825972775916,29.987075596522445,0.5799999237060565,-2.010502184190887,-1.0480001926422116,-3.9096932875340933,1.8136929022496702,-2.4788467400881515,0.3828463548037284,-1.361145947069092,41.42854904642825,7.552309142443079,1.4308465474459409,3,-0.4249997138977051,1.234999656677246,3.484999895095825,3.5349998474121094,2.25,1,0.09340253893698902,-1.0281723815561836,13.779999732971193,7.769218354546667,13.5600004196167,1.3333352599485666,13.5600004196167,0.09340253893698902
3445,2009-03-18,13.510000228881836,13.729999542236328,13.260000228881836,13.699999809265135,22922054.0,0.0014826136473695684,2.760008850131417,0.6129010425799531,30.683623981717304,24.825609306515503,-0.3475692967688868,1.1960125436469298,2.7583833250870384,3.371245269545959,31.552489474112335,0.4699993133544922,-2.0252532830780936,-0.8599997043609626,-3.533581578179266,1.8135821694573409,-2.1967906412701144,0.4767912325481891,-1.2502776090987062,42.85715258850946,9.011777812322315,1.3367909369091513,3,-0.44500017166137695,1.2149991989135742,3.4649994373321533,3.5149993896484375,2.1399993896484375,2,0.10806809869816036,2.314290696755571,13.489999771118164,-1.0281723815561836,13.779999732971193,7.769218354546667,13.5600004196167,0.10806809869816036
3446,2009-03-19,14.06999969482422,14.100000381469727,13.3100004196167,13.550000190734865,33571128.0,0.041450736969286694,1.724133678628701,-2.73684553955501,36.77990696248706,28.312192409822504,-0.8355310950076653,0.43711200510576553,2.1224951813159176,2.8037003664739597,33.00251350649565,0.7899999618530273,-1.9456730570162968,-0.15950026512145854,-2.5589865847980864,2.2399860545551693,-1.3592434249597733,1.0402428947168563,-1.6872604070510775,77.57003931453157,43.031421415808026,1.1997431598383141,3,-1.0049996376037615,0.6549997329711896,2.8599998950958234,2.954999923706053,1.8100004196166974,3,0.031272249012163966,2.760008850131417,13.510000228881836,2.314290696755571,13.489999771118164,-1.0281723815561836,13.779999732971193,0.031272249012163966
3447,2009-03-20,14.289999961853027,14.579999923706055,13.90999984741211,13.970000267028807,32904200.0,0.015636124506081872,-2.045451195776095,0.6153846153846187,46.96706698960476,32.393241459738036,-0.8309472129787085,0.08854946878067871,1.8372693503751591,2.592047128410588,33.468001123484626,0.6700000762939453,-1.8908982306180562,0.14499998092651367,-2.109581127350296,2.399581089203325,-0.9822905732118912,1.2722905350649185,-1.7916250061692711,78.35821426639679,37.821026035690444,1.1272905541384055,3,-0.7899999618530273,0.4349994659423828,2.624999761581421,2.614999771118164,1.9100008010864258,4,0.023792872882821392,1.724133678628701,14.06999969482422,2.760008850131417,13.510000228881836,2.314290696755571,13.489999771118164,0.023792872882821392
3448,2009-03-23,14.710000038146973,14.720000267028807,14.329999923706055,14.539999961853027,20275490.0,0.029391188062640294,3.105255232645744,0.5312507450587672,56.29496399792731,35.87900974504665,-1.0195458262357757,-0.4398489356131883,1.3687968806506596,2.184996832884238,33.621739607280134,0.4300003051757795,-1.6487349480466875,0.6195000648498539,-1.5161960612339804,2.755196190933688,-0.4483479981920624,1.6873481278917701,-2.0450950850214333,99.3243090857425,51.67715703190647,1.0678480630419167,3,-0.8949999809265137,0.0149993896484375,2.2274997234344482,2.1949996948242188,1.7400007247924805,0,0.007477882827463533,-2.045451195776095,14.289999961853027,1.724133678628701,14.06999969482422,2.760008850131417,13.510000228881836,0.007477882827463533
3449,2009-03-24,14.609999656677244,14.859999656677244,14.520000457763672,14.720000267028807,23386142.0,-0.006798122448021804,-1.3448300809639544,-0.6470621234390602,54.49640330959325,39.311162327754126,-0.8524189902816435,-0.45285148183940116,1.4229991971279876,2.298135651853565,33.4224379594842,0.33999919891357244,-1.274253416093849,0.5764997005462629,-1.4296303667263022,2.5826297678188297,-0.42656533309001965,1.5795647341825454,-1.7395851721613784,84.37499441206253,32.308496434144104,1.0030650336362834,3,-0.7249999046325666,-0.005000114440916192,2.3375003337860125,2.2500000000000018,2.3200006484985334,1,0.014373719581232125,3.105255232645744,14.710000038146973,-2.045451195776095,14.289999961853027,1.724133678628701,14.06999969482422,0.014373719581232125
3450,2009-03-25,15.220000267028807,15.369999885559082,14.800000190734865,14.800000190734865,30058722.0,0.04175226726119541,-1.7142837680119671,-3.8181613261200953,71.23287492273558,43.83882938148906,-1.294411973738498,-1.163457681003237,0.7733445252823774,1.6623216984978644,33.32139693066228,0.7600002288818377,-0.9257314684874753,1.2125002861022924,-0.7123385269644054,3.1373390991689902,0.25008087956894265,2.174919692635642,-2.110835561853575,92.71846323214189,33.0212719371975,0.9624194065333489,3,-0.9150004386901838,-0.789999961853022,1.72749972343445,1.6399993896484393,1.4199991226196307,2,0.03416553843404557,-1.3448300809639544,14.609999656677244,3.105255232645744,14.710000038146973,-2.045451195776095,14.289999961853027,0.03416553843404557
3451,2009-03-26,15.239999771118164,15.350000381469727,15.010000228881836,15.199999809265135,22816823.0,0.0013140278408985129,1.6153738936511255,0.09523798711178019,83.56163816857085,49.63508403818399,-1.1745598318404973,-1.3055231421701308,0.735994669302853,1.6187581516058849,33.20272930042316,0.3400001525878906,-0.7038596676220781,1.2674997806549069,-0.5306731055733849,3.0656726668831986,0.3684133375407601,2.1665862237690536,-1.8143181406891937,91.0958828051872,23.215839118373324,0.8990864431141461,3,-0.934999942779541,-0.8299999237060547,1.7000000476837158,1.619999885559082,1.5500011444091832,3,0.026902877530819547,-1.7142837680119671,15.220000267028807,-1.3448300809639544,14.609999656677244,3.105255232645744,14.710000038146973,0.026902877530819547
3452,2009-03-27,14.970000267028807,15.31999969482422,14.93000030517578,15.25,19281342.0,-0.01771650315907758,-1.1666653421177402,-6.9999999999997335,77.5000032511627,54.45872558377012,-0.7638447256862797,-1.1653678911283247,0.9680625566859558,1.8510896403060197,33.11475394877918,0.38999938964844105,-0.4265978766662677,1.0420002460479711,-0.5964533944797417,2.680453886575684,0.22277342578411563,1.8612270663118267,-1.2721140808816216,61.538496807483234,-11.379945724485275,0.8192268202638562,3,-0.6650004386901838,-0.7100000381469709,1.969999551773073,1.8899993896484393,1.7100000381469709,4,0.06078823187574489,1.6153738936511255,15.239999771118164,-1.7142837680119671,15.220000267028807,-1.3448300809639544,14.609999656677244,0.06078823187574489
3453,2009-03-30,14.149999618530273,14.729999542236328,14.149999618530273,14.670000076293945,16774383.0,-0.05477626144767489,-1.2307669735539009,1.8571462631257951,56.49038290704178,57.111873832315624,0.1275758086795964,-0.40470871099297945,1.7427224593516009,2.6290699722244995,32.28959088809912,0.8200006484985334,-0.24837277436061633,0.24649963378906214,-1.361497054118967,1.8544963216970913,-0.5574987101649533,1.0504979777430776,-0.21801751446542283,0.0,-70.58841431266156,0.8039983439540149,3,0.16500043869018555,-0.06499958038330078,2.634999990463257,2.7100000381469727,3.1100006103515625,0,0.1448764098710349,-1.1666653421177402,14.970000267028807,1.6153738936511255,15.239999771118164,-1.7142837680119671,15.220000267028807,0.1448764098710349
3454,2009-03-31,14.619999885559082,14.619999885559082,14.1899995803833,14.229999542236328,17576705.0,0.03321556746993237,1.2051278289256502,-0.75,65.58139297625702,60.98940372059781,-0.18470048769426128,-0.8713402374503367,1.2319080626975278,2.1054643858979887,30.834392349717245,0.4700002670288086,-0.05792201762612059,0.6859999179840095,-0.9533374469513607,2.3253372829193797,-0.1336687644836747,1.5056686004516937,-0.4866952920850398,38.52460361942775,-30.746204096778797,0.8196686824676848,3,-0.2799997329711914,-0.6899995803832972,2.0949997901916504,2.239999771118164,2.25000095367432,1,0.12517105962414932,-1.2307669735539009,14.149999618530273,-1.1666653421177402,14.970000267028807,1.6153738936511255,15.239999771118164,0.12517105962414932
3455,2009-04-01,14.550000190734865,14.619999885559082,14.289999961853027,14.609999656677244,21804315.0,-0.004787940859928397,7.250005960470162,-0.15384464903592482,62.10268623696451,63.80304586220642,0.054017872056816074,-0.8081193519927563,1.2752353618371792,2.1328828663668684,28.951987859164298,0.3299999237060547,0.10961122257038802,0.5940001964569106,-1.0669493475796976,2.254949740493519,-0.2364745755613935,1.4244749684752147,0.819999694824217,33.33335982426987,-32.30292147417854,0.8304747720183039,4,0.08999967575073065,-0.6199998855590803,2.0349993705749494,2.3949995040893537,2.720000267028807,2,0.16357388888258884,1.2051278289256502,14.619999885559082,-1.2307669735539009,14.149999618530273,-1.1666653421177402,14.970000267028807,0.16357388888258884
3456,2009-04-02,15.279999732971193,15.289999961853027,14.75,14.93000030517578,25349957.0,0.050171789186722826,1.9189196155402566,-5.833375719236186,67.84231765825058,66.12251815872261,-0.5434417994914398,-1.4361174147472937,0.5239170626397804,1.386149410894367,26.252499450903244,0.7399997711181623,0.34822142061314487,1.212499761581423,-0.4912158904005235,2.9162154135633696,0.3606419355904489,2.064357587572397,0.06840015411376754,96.58120006455641,30.724402522500824,0.8518578259909733,4,-0.5199999809265154,-1.3499994277954084,1.3049998283386213,1.6649999618530256,1.7400007247924787,3,0.08900521468875655,7.250005960470162,14.550000190734865,1.2051278289256502,14.619999885559082,-1.2307669735539009,14.149999618530273,0.08900521468875655
3457,2009-04-03,14.800000190734865,15.270000457763672,14.699999809265135,15.09000015258789,21318637.0,-0.03141358315606413,-1.3265298178484655,-0.8285726741888851,60.03937473506438,66.53856379618229,0.0184493030490831,-0.8002502558528928,0.9698107307946504,1.837193034939757,22.990261830953706,0.5799999237060582,0.6029804305745223,0.6075002193450949,-0.9064749911218399,2.1214754298120297,-0.14948738588837251,1.3644878245785623,0.5272316978454565,57.01757688160319,-7.734244717964344,0.7569876052334674,4,-0.04000043869018732,-0.9050002098083514,1.7849993705749494,2.1449995040893537,1.9900007247924822,4,0.1344595066990788,1.9189196155402566,15.279999732971193,7.250005960470162,14.550000190734865,1.2051278289256502,14.619999885559082,0.1344595066990788
3458,2009-04-06,14.609999656677244,15.039999961853027,14.59000015258789,14.829999923706055,18164021.0,-0.012837873757364227,-2.4615466439740454,0.758621710234253,61.24497765089354,67.2884053896601,0.21542754313106016,-0.47221758979566,1.1034516137666408,1.989972961946032,19.40940009975842,0.4499998092651367,0.7864267013178594,0.3144997119903543,-0.9955340379039068,1.6245334618846154,-0.34051716295677714,0.9695165869374858,0.6964875933685306,38.18181187653547,-28.300795896362622,0.6550168749471308,4,0.15000009536743342,-0.884999752044676,1.9149999618530291,2.3350000381469744,2.449999809265142,0,0.14168382595084283,-1.3265298178484655,14.800000190734865,1.9189196155402566,15.279999732971193,7.250005960470162,14.550000190734865,0.14168382595084283
3459,2009-04-07,14.710000038146973,14.84000015258789,14.350000381469727,14.710000038146973,23267766.0,0.0068446532388537484,2.769225690496277,-0.0,61.85770464181144,66.24671980289075,0.1465111789191056,-0.5118248473950011,0.9496706116941116,1.8676453778534743,17.657922013363862,0.48999977111816406,0.8758559283886793,0.35950007438659703,-0.9213955549948292,1.6403957037680232,-0.28094774030411607,0.9999478890773101,0.5761574661349478,42.00000762939453,-26.33626012698508,0.6404478146907131,4,0.039999961853027344,-1.1150002479553223,1.3025002479553223,1.7450003623962402,2.1099996566772496,1,0.17335147410754792,-2.4615466439740454,14.609999656677244,-1.3265298178484655,14.800000190734865,1.9189196155402566,15.279999732971193,0.17335147410754792
3460,2009-04-08,14.699999809265135,14.770000457763672,14.449999809265135,14.479999542236328,21743432.0,-0.0006798252111424041,-1.2857210976801687,100.0,56.9844783730616,63.29370204783417,0.08380530151135801,-0.41106258666124695,0.9049875631360162,1.8639751778557585,16.02465713450839,0.32000064849853693,0.8721412646416589,0.2784998416900617,-0.9063744843622032,1.4633741677423266,-0.3139373213360699,0.8709370047161933,0.5662345441682071,37.233998301647134,-28.69770607324226,0.5924371630261323,4,0.03499984741211115,-1.1050000190734846,0.9675002098083514,1.4200005531311053,1.9900007247924787,2,0.14761911960029805,2.769225690496277,14.710000038146973,-2.4615466439740454,14.609999656677244,-1.3265298178484655,14.800000190734865,0.14761911960029805
3461,2009-04-09,14.760000228881836,14.869999885559082,14.609999656677244,14.84000015258789,21077582.0,0.004081661251375213,2.714305177111742,-0.36363557547673114,55.40230026174514,60.83840171567666,-0.057488988190874224,-0.3969018933247419,0.7837484032497244,1.785085610976516,14.043823972237446,0.2600002288818377,0.8909158560007899,0.27850027084350515,-0.8425006943859117,1.399501236072922,-0.28200021177120327,0.8390007534582136,0.4867094367199005,44.56519710995242,-18.976941287115906,0.5605004826147082,4,-0.04000043869018555,-1.1650004386901855,0.6024999618530273,1.130000114440918,2.3799991607666016,3,0.1700542134118912,-1.2857210976801687,14.699999809265135,2.769225690496277,14.710000038146973,-2.4615466439740454,14.609999656677244,0.1700542134118912
3462,2009-04-14,14.630000114440918,14.869999885559082,14.510000228881836,14.84000015258789,22995540.0,-0.008807595692752024,1.6666690214223903,2.625002980235081,49.0147795979536,60.00777912577798,0.021467742749909036,-0.19249949457022808,0.8677898346560546,1.8800800640093733,12.736140957543595,0.3599996566772461,0.7541991510572199,0.09500017166137731,-0.9396318207839673,1.129632164106722,-0.422315824561295,0.6123161678840496,0.5975753570858444,40.579696123242435,-17.67465634303663,0.5173159962226725,4,0.1099996566772461,-1.0350003242492676,0.36999988555908203,0.9850001335144043,2.0399999618530273,1,0.16336297502579256,2.714305177111742,14.760000228881836,-1.2857210976801687,14.699999809265135,2.769225690496277,14.710000038146973,0.16336297502579256
3463,2009-04-15,14.529999732971193,14.65999984741211,14.4399995803833,14.619999885559082,22834668.0,-0.006835296014182313,1.588237274063436,0.42857207732934066,49.01477959795364,58.16704430596649,0.20231538505998614,-0.035236655745256584,0.9203666631266874,1.9561132638845589,11.614368116068393,0.2200002670288086,0.5555835474975179,-0.04250020980834712,-1.0143758401770615,0.9293754205603673,-0.5284380249927043,0.44343760537601007,0.6788242283620942,34.615292915844,-19.494957215417458,0.4859378151843574,4,0.26000022888183416,-0.9349999427795428,0.012500286102293146,0.6849999427795392,2.2300004959106428,2,0.15554034577356557,1.6666690214223903,14.630000114440918,2.714305177111742,14.760000228881836,-1.2857210976801687,14.699999809265135,0.15554034577356557
3464,2009-04-16,14.75,14.920000076293945,14.470000267028807,14.699999809265135,25067710.0,0.015141106061384635,1.307689298071877,-0.5555567329292894,43.596728404285074,56.11082676900211,0.0030116024668540575,-0.16443136730085328,0.6474291739865183,1.705198212159047,9.967640163088905,0.4499998092651385,0.4047351455287469,0.11450004577636719,-0.7148173988888971,0.9438174904416314,-0.30015867655626494,0.5291587681089993,0.44044748134368206,64.58335402936916,14.72241032656305,0.4146587223326325,4,0.07000017166137695,-0.8550000190734863,-0.3975000381469709,0.22999954223633168,1.9500007629394531,3,0.15661013328422957,1.588237274063436,14.529999732971193,1.6666690214223903,14.630000114440918,2.714305177111742,14.760000228881836,0.15661013328422957
3465,2009-04-17,14.970000267028807,15.09000015258789,14.619999885559082,14.960000038146973,27422761.0,0.014915272340936037,2.7600021362304688,0.20000381468267114,46.51163593019303,53.74075102144016,-0.16890891387880203,-0.28400494427483025,0.36531814482371416,1.460677431255677,8.136062571861427,0.4700002670288086,0.43582267761990146,0.26150031089782466,-0.3882698648407743,0.9112704866364236,-0.06338477697147482,0.5863853987671241,0.20243826392506215,81.53849539669122,35.36946198118885,0.32488508786929987,4,-0.1599998474121076,-0.8300004005432111,-0.6175003051757777,0.00999927520752486,2.279999732971193,4,0.12358045389418004,1.307689298071877,14.75,1.588237274063436,14.529999732971193,1.6666690214223903,14.630000114440918,0.12358045389418004
3466,2009-04-20,14.510000228881836,14.970000267028807,14.5,14.869999885559082,20142418.0,-0.030728124912603683,-1.473684870965385,-35.99914171276627,44.3349781465421,51.9958180671599,0.19040322329932913,0.22203271673112113,0.7514235283803643,1.9056875276143899,6.843738046833709,0.4700002670288068,0.3728736016923264,-0.22049975395202637,-0.8058463666269731,0.36484685872292033,-0.5131730602894997,0.07217355238544698,0.6447895306900158,10.769321057843964,-32.073563162362134,0.29267330633747357,4,0.21000003814697266,-0.37000036239624023,-0.17500042915344238,0.46999931335449574,2.6000003814697266,0,0.15024123161876557,2.7600021362304688,14.970000267028807,1.307689298071877,14.75,1.588237274063436,14.529999732971193,0.15024123161876557
3467,2009-04-21,14.630000114440918,14.880000114440918,14.329999923706055,14.880000114440918,25038123.0,0.008270150493879802,3.4000015258789062,0.6944451067189069,57.14286119759301,51.540027350126515,0.04889466066256709,0.13577191319999216,0.5512746274578504,1.7840170349212485,6.2723644201352995,0.5500001907348633,0.3385091365321031,-0.11749987602233958,-0.6676722070112806,0.43267245496660145,-0.392586041516811,0.15758628947213182,0.5074938491765568,39.47369741930788,-8.425478678190736,0.27508616549447074,4,0.07999992370605469,-0.3250002861022949,-0.38000035285949707,0.3499994277954137,2.59999942779541,1,0.17156522594486923,-1.473684870965385,14.510000228881836,2.7600021362304688,14.970000267028807,1.307689298071877,14.75,0.17156522594486923
3468,2009-04-22,14.81999969482422,14.899999618530273,14.539999961853027,14.65999984741211,29025919.0,0.012986984203490204,1.25,-0.6399993896484446,53.24674922552691,50.58325452609489,-0.12089741024620615,-0.04802657996135373,0.27813521485448156,1.5563909299706307,5.849921975752569,0.3599996566772461,0.20427581026185848,0.0669997215271021,-0.48379311085523113,0.6177925539094353,-0.2083966946640654,0.3423961377182696,0.30054438875796485,64.47363467759567,14.752949438651932,0.2753964161911668,4,-0.10999965667724787,-0.5149998664855975,-0.7674999237060565,0.15999984741211115,2.239999771118166,2,0.12483133735257934,3.4000015258789062,14.630000114440918,-1.473684870965385,14.510000228881836,2.7600021362304688,14.970000267028807,0.12483133735257934
3469,2009-04-23,14.81999969482422,15.149999618530273,14.710000038146973,14.789999961853027,30302456.0,0.0,-3.6315847592468966,0.18749850988246855,54.48503983410509,50.3055391328775,-0.11583425778844969,-0.033188850030695605,0.21036727822693635,1.5180630936657185,5.454741151834268,0.4399995803833008,0.14340860693400614,0.05649971961975275,-0.49081052748792686,0.6038099667274324,-0.21715540393408617,0.33015484317359167,-0.5299997329711932,59.75609188771782,7.633596699385741,0.2736551235538395,4,-0.07999992370605646,-0.5149998664855975,-0.8575000762939471,0.15999984741211115,2.9099998474121076,3,0.13090422226763931,1.25,14.81999969482422,3.4000015258789062,14.630000114440918,-1.473684870965385,14.510000228881836,0.13090422226763931
3470,2009-04-24,15.739999771118164,15.880000114440918,15.15999984741211,15.25,43385863.0,0.06207827903095353,-1.1492542837052662,16.333471087515324,57.1874967403727,50.50389429716945,-0.9753664251056993,-0.9615326992689912,-0.7674627082986767,0.5661328402314254,6.130847034561334,1.0600004196166974,0.11228732594639368,0.9504998207092292,0.2770179384742395,1.623981702944219,0.6137588795917353,1.2872407618267232,-1.4327998161315918,90.96772089709363,42.63198630052137,0.33674094111749475,4,-0.6349997520446777,-1.169999599456787,-1.8450000286102295,-0.7600002288818324,1.9799995422363281,4,0.0609911693634726,-3.6315847592468966,14.81999969482422,1.25,14.81999969482422,3.4000015258789062,14.630000114440918,0.0609911693634726
3471,2009-04-27,15.649999618530273,15.770000457763672,15.40999984741211,15.520000457763672,26148562.0,-0.005717925914651811,-1.0571441027569333,0.26530453365304146,65.12453245391734,52.29386683672099,-0.8334941841383756,-0.8845951251433632,-0.7291487361881082,0.6212795917837504,6.843490519314599,0.3600006103515625,0.06789161013804801,0.8399996757507324,0.0883559522384445,1.5916433992630203,0.46417781399458846,1.2158215375068764,-1.2798876571655278,85.16126015432295,36.35713045487116,0.3758218617561441,4,-0.5449995994567871,-1.0549993515014648,-1.7549998760223389,-0.6700000762939418,1.659999847412113,0,0.10223644859232173,-1.1492542837052662,15.739999771118164,-3.6315847592468966,14.81999969482422,1.25,14.81999969482422,0.10223644859232173
3472,2009-04-28,15.880000114440918,16.09000015258789,15.350000381469727,15.470000267028807,43075683.0,0.014696517668812747,-1.2769237089442966,3.1538653403172225,72.28069189183405,54.8789682027077,-0.9694873609363945,-1.0992861471730109,-1.022445986525355,0.3657122225346292,7.649775541840322,0.7399997711181641,0.06710219950112695,1.0245001792907722,0.1346161370299992,1.9143842215515452,0.5795581581603848,1.4694422004211596,-1.4494926269531252,86.45161210932429,34.8041568488603,0.4449420211303868,4,-0.6700000762939453,-0.880000114440918,-1.9850003719329834,-0.9900007247924805,1.619999885559082,1,0.07745595006590134,-1.0571441027569333,15.649999618530273,-1.1492542837052662,15.739999771118164,-3.6315847592468966,14.81999969482422,0.07745595006590134
3473,2009-04-29,16.200000762939453,16.280000686645508,15.899999618530273,16.079999923706055,34968442.0,0.020151174193477006,1.7142866874203855,0.29268508266731047,74.26709257871148,58.286786444310636,-1.148458992388841,-1.3258060427673897,-1.4094552181408933,0.04202421509654641,7.6389037038276015,0.40000057220458984,0.08346678636242544,1.242000770568847,0.23035061408861068,2.253650927049083,0.7361756923287288,1.747825848808965,-1.6699237155456537,94.90446556295615,40.30018145772216,0.5058250782401182,4,-0.8950004577636719,-0.9850006103515625,-2.087501049041748,-1.340001106262207,1.5,2,0.0635801685672257,-1.2769237089442966,15.880000114440918,-1.0571441027569333,15.649999618530273,-1.1492542837052662,15.739999771118164,0.0635801685672257
3474,2009-04-30,16.450000762939453,16.680000305175778,16.329999923706055,16.379999160766598,45890943.0,0.015432098038657083,-3.1176496987512063,0.5833426051021515,76.43504113906096,61.61160924529596,-1.2649804731957381,-1.509047099113861,-1.7081766175119384,-0.21886911576372015,7.8049310590551535,0.4799995422363246,0.15644604165200704,1.4005007266998284,0.20351343376558972,2.597488019634067,0.8020070802327091,1.9989943731669477,-1.7799298244055173,84.86845572568339,26.907530647589198,0.5984936464671197,4,-0.9450006484985369,-1.0350008010864276,-2.1800010204315186,-1.590001106262207,1.1099987030029332,3,0.037081986304657866,1.7142866874203855,16.200000762939453,-1.2769237089442966,15.880000114440918,-1.0571441027569333,15.649999618530273,0.037081986304657866
3475,2009-05-04,16.930000305175778,16.979999542236328,16.700000762939453,16.760000228881836,49061674.0,0.029179302126096207,1.074076167197666,2.42851693414331,79.08846156796272,65.47310740323158,-1.6066749006503205,-1.8989615652672303,-2.2313573539326566,-0.7043669896839653,8.101186448531672,0.529998779296875,0.2592494037060913,1.7615002632141081,0.3244521637413662,3.1985483626868483,1.042976213477738,2.480024312950478,-2.058936429977658,96.93256056420083,35.73728471492395,0.7185240497363704,5,-1.2750005722045863,-1.365000724792477,-2.6850006580352748,-2.1550006866455043,0.7099990844726598,0,0.04725335042173495,-3.1176496987512063,16.450000762939453,1.7142866874203855,16.200000762939453,-1.2769237089442966,15.880000114440918,0.04725335042173495
3476,2009-05-05,16.639999389648438,17.040000915527347,16.5,16.930000305175778,60261501.0,-0.017129409940924933,1.1176417789878224,-1.705886972814699,75.83545131446408,67.55006186066171,-1.0982524998323058,-1.5830105575173512,-1.989120096347932,-0.42304361298751303,9.243041558111594,0.5400009155273473,0.3748105967394455,1.4034993648529053,-0.17728375797816298,2.9842824876839735,0.6131078034373694,2.1938909262684394,-1.5158632344057335,76.33127813761557,12.010740186321868,0.7903915614155345,5,-0.8499989509582502,-1.0449991226196271,-2.2724993228912336,-1.864999771118164,1.3100013732910156,1,0.06490384394953219,1.074076167197666,16.930000305175778,-3.1176496987512063,16.450000762939453,1.7142866874203855,16.200000762939453,0.06490384394953219
3477,2009-05-06,16.790000915527347,16.90999984741211,16.420000076293945,16.510000228881836,71770573.0,0.009014515107027332,-1.1304291939810842,-0.9655165609955254,78.68019333914744,70.37600009550843,-1.0165358857739708,-1.6614663676569563,-2.157112915799683,-0.5565087889485199,10.318217042976437,0.48999977111816406,0.47616428412919376,1.4540008544921914,-0.2563075421314771,3.16430925111586,0.5988466561803563,2.3091550528040266,-1.3976436938447936,78.07020038849643,9.579383363371647,0.8551541983118345,5,-0.9150004386901873,-1.195000648498537,-2.432501077651981,-2.015001296997074,1.5599994659423793,2,0.03097072793689648,1.1176417789878224,16.639999389648438,1.074076167197666,16.930000305175778,-3.1176496987512063,16.450000762939453,0.03097072793689648
3478,2009-05-07,16.680000305175778,17.190000534057614,16.680000305175778,16.819999694824222,78143081.0,-0.00655155475601199,-6.28574931880072,-0.4999965940286701,75.1958018450965,72.67719587450748,-0.687215873240266,-1.4634678615840002,-2.060949952331784,-0.4654116455735249,11.42394295120282,0.5100002288818359,0.634549166766277,1.2405002117156947,-0.534145804272601,3.0151462277039904,0.3531772037215468,2.1278232197098426,-1.0569729663549534,40.69768989194632,-27.118871817679,0.8873230079941475,5,-0.5050001144409144,-1.0100002288818342,-2.397500276565548,-1.9050006866455043,1.360000610351566,3,0.04916065226748101,-1.1304291939810842,16.790000915527347,1.1176417789878224,16.639999389648438,1.074076167197666,16.930000305175778,0.04916065226748101
3479,2009-05-08,17.260000228881836,17.309999465942386,16.90999984741211,17.040000915527347,107011868.0,0.034772177044030794,1.50001490126419,-1.5714305177110666,77.32694637600638,74.91491250068898,-0.9886727114178981,-1.9422111449257518,-2.6467212732327674,-1.0638486932259141,12.31500809074551,0.6299991607666087,0.7562268590008028,1.6930001258850105,-0.22184084063394138,3.607841092403964,0.7355796426255345,2.6504206091444864,-1.3862571788231257,94.38210434275683,27.132178483865005,0.9574204832594766,5,-0.9300003051757812,-1.5100007057189924,-3.06000018119812,-2.4850006103515625,0.3400001525878906,4,0.02549249873828785,-6.28574931880072,16.680000305175778,-1.1304291939810842,16.790000915527347,1.1176417789878224,16.639999389648438,0.02549249873828785
3480,2009-05-11,16.870000839233402,17.299999237060547,16.719999313354492,17.299999237060547,126034754.0,-0.02259556109366867,1.697684115275258,-1.954544272300892,78.64076501295332,76.41671611835966,-0.4710633118350671,-1.4559526459634995,-2.266821714878972,-0.6988928945949979,13.099203318924655,0.5799999237060547,0.887652092328377,1.1945006847381627,-0.7590171590950732,3.1480185285713986,0.21774176282154656,2.1712596066547807,-0.7377316343156295,50.56191815111375,-22.847931493775413,0.9767589219166175,5,-0.5400009155273473,-1.0700011253356951,-2.7350006103515643,-2.0950012207031286,0.629999160766598,0,0.040900924266956906,1.50001490126419,17.260000228881836,-6.28574931880072,16.680000305175778,-1.1304291939810842,16.790000915527347,0.040900924266956906
3481,2009-05-12,17.270000457763672,17.319999694824222,16.729999542236328,16.729999542236328,102843137.0,0.023710705313067848,-1.18518204552199,-1.2558207617890214,79.99998699535756,77.27441557430672,-0.6896205500446584,-1.7478826478464562,-2.678928948902186,-1.1256964853957392,14.101097241409027,0.5900001525878942,1.0414510294427757,1.46900029182434,-0.5579958204044928,3.495996404053173,0.45550223570992543,2.4824983479387566,-0.9257398058614683,94.44452686077796,16.0503881788496,1.0134980561144162,5,-0.6600008010864258,-1.4450006484985334,-2.9850003719329816,-2.4950008392333984,-0.030000686645507812,1,0.021424373021277754,1.697684115275258,16.870000839233402,1.50001490126419,17.260000228881836,-6.28574931880072,16.680000305175778,0.021424373021277754
3482,2009-05-13,17.020000457763672,17.579999923706055,16.959999084472653,17.350000381469727,73031161.0,-0.014475969506278386,-1.7555429341629267,-0.611109933737408,74.66366965085278,77.3184796934335,-0.29156702768496956,-1.3804242905793753,-2.4416121878121455,-0.896881440896685,15.129311803023688,0.620000839233402,1.1225045754251841,1.0995002746582028,-0.9186021896963332,3.1176027390127388,0.09044904248093388,2.1085515068354717,-0.48059199727706314,37.77781074431157,-40.62662055996953,1.0090512321772684,5,-0.06500053405761719,-1.0650005340576172,-2.6750004291534406,-2.2450008392333984,0.3500003814697301,2,0.05464161458066008,-1.18518204552199,17.270000457763672,1.697684115275258,16.870000839233402,1.50001490126419,17.260000228881836,0.05464161458066008
3483,2009-05-14,16.790000915527347,17.010000228881836,16.520000457763672,17.0,49818606.0,-0.01351348625442661,3.2608760552634632,0.6363610091610447,71.0021342772739,76.71482337545719,0.034559629231896594,-1.0249812103262848,-2.187899758567621,-0.6912160546397956,15.752691335402128,0.5,1.1901603979556867,0.7565006732940702,-1.1854280016719017,2.698429348260044,-0.21446366418891571,1.7274650107770562,0.7899990081787074,25.47175413184138,-53.007529105518856,0.9709643374829866,5,0.2099990844726527,-0.8350009918212926,-2.4625010490417516,-2.015001296997074,0.6899986267089808,3,0.09291241101122849,-1.7555429341629267,17.020000457763672,-1.18518204552199,17.270000457763672,1.697684115275258,16.870000839233402,0.09291241101122849
3484,2009-05-15,17.059999465942386,17.069999694824222,16.739999771118164,17.0,31817986.0,0.016080913382520823,7.250005960469518,-0.28571298819257396,66.33662618430277,75.29795277727274,-0.15624145808816792,-1.1731975494310127,-2.410249212885768,-0.9870998694357276,16.906697320685034,0.32999992370605824,1.229962936391555,0.9109992504119901,-0.9837128402812887,2.805711341105269,-0.036356794934647496,1.8583552957586296,0.5200004577636683,50.94332832504149,-24.884025561491953,0.9473560453466392,5,-0.059999465942386365,-1.1049995422363317,-2.8174996376037633,-2.284999847412113,0.42000007629394176,4,0.05744440095331638,3.2608760552634632,16.790000915527347,-1.7555429341629267,17.020000457763672,-1.18518204552199,17.270000457763672,0.05744440095331638
3485,2009-05-18,16.819999694824222,16.819999694824222,16.049999237060547,16.299999237060547,29924969.0,-0.014067982334775908,1.961537615082686,8.66675143847111,63.961812973337686,73.9786596282587,0.07433044137872358,-0.8300513065692563,-2.127630516502192,-0.7770388081932111,17.918530595405084,1.0100002288818395,1.2326263854332353,0.5784995079040556,-1.253454328847436,2.4104533446555454,-0.33747741047168844,1.4944764262798014,0.738800239562984,50.326804718753706,-23.315243940294394,0.915976918375745,5,-0.0050001144409215215,-0.8649997711181676,-2.647499799728397,-2.045000076293949,-0.1999988555908203,0,0.046373406706156084,7.250005960469518,17.059999465942386,3.2608760552634632,16.790000915527347,-1.7555429341629267,17.020000457763672,0.046373406706156084
3486,2009-05-19,16.690000534057614,17.040000915527347,16.59000015258789,17.010000228881836,52098895.0,-0.007728844418862346,1.3684184108818698,-0.6153834867769531,59.90220755827843,71.89221676371771,0.23710195613650598,-0.5569111828166875,-1.9214721430132435,-0.6735674576248343,18.921211345754564,0.4500007629394567,1.200108111903475,0.33950033187865714,-1.3088928873766612,1.9878935511339773,-0.48469627774900204,1.1636969415063163,0.8084473724365253,41.83013135766986,-28.94441008294462,0.8241966096276597,5,0.12499904632568715,-0.735000610351559,-2.5250008106231654,-1.9150009155273402,0.4099998474121129,1,0.04853202157120973,1.961537615082686,16.819999694824222,7.250005960469518,17.059999465942386,3.2608760552634632,16.790000915527347,0.04853202157120973
3487,2009-05-20,17.139999389648438,17.149999618530273,16.649999618530273,16.649999618530273,53198234.0,0.026962183414707352,-1.0408172798081752,-1.5312507450587531,61.13743133314709,70.33017559572332,-0.17659990954912885,-0.8529572040188249,-2.2643340810545567,-1.126350735865575,19.749528484580008,0.5,1.1155533878572754,0.663999223709105,-0.8053281965141217,2.13332664393233,-0.07066448640250655,1.3986629338207184,0.3005105700683579,99.0908885987408,30.072814930003588,0.7346637101116126,5,-0.3249998092651367,-1.1849994659423828,-2.982499599456787,-2.364999771118164,-0.39999961853027344,2,0.005834328181488768,1.3684184108818698,16.690000534057614,1.961537615082686,16.819999694824222,7.250005960469518,17.059999465942386,0.005834328181488768
3488,2009-05-21,16.670000076293945,16.989999771118164,16.610000610351562,16.950000762939453,85782568.0,-0.027421197788276674,1.111114054560964,-0.5714302396643065,52.47747157554416,67.5691228401164,0.3261274826238534,-0.2500756924994043,-1.6985098323575585,-0.6603004152851071,20.633786533363367,0.529998779296875,1.0491232041363858,0.10149989128112935,-1.1448892433969142,1.347889025959173,-0.5216946760578907,0.7246944586201511,0.7148894545166016,56.363693111179316,-10.209497527398042,0.6231945673390216,5,0.14499950408935547,-0.7150001525878906,-2.502500295639038,-1.8950004577636719,0.09000015258789062,3,0.04199164725469395,-1.0408172798081752,17.139999389648438,1.3684184108818698,16.690000534057614,1.961537615082686,16.819999694824222,0.04199164725469395
3489,2009-05-22,16.760000228881836,17.010000228881836,16.620000839233402,16.700000762939453,103996237.0,0.0053989293446901065,-2.545460062595992,-0.21428328144903644,47.901232242219365,64.15361919892375,0.17628150455672653,-0.19740488830352376,-1.7238357165306475,-0.7491358173570397,21.99310797138012,0.38999938964843395,0.9559222942527086,0.09450001716613698,-0.8424936193298649,1.0314936536621389,-0.3739968010818622,0.5629968354141361,0.5714936901787127,64.54552232724195,1.7377116728327167,0.46849681824800055,5,0.054999351501464844,-0.8050003051757812,-2.567500352859497,-1.9850006103515625,0.07999992370605469,4,0.042959385651662796,1.111114054560964,16.670000076293945,-1.0408172798081752,17.139999389648438,1.3684184108818698,16.690000534057614,0.042959385651662796
3490,2009-05-25,16.700000762939453,16.829999923706055,16.450000762939453,16.799999237060547,45485581.0,-0.003579920353401156,3.749994039529838,-1.6666560701910544,50.785359136159876,60.907549436790674,0.23426607834835522,-0.06513653260010344,-1.5878872263939066,-0.6897457159102558,22.1125511710083,0.37999916076660156,0.8876457448809312,-0.01349949836730957,-0.8430656795710014,0.8160666828363823,-0.4282825889691573,0.40128359223453813,0.5802333688410961,35.71434410260462,-24.33429997529899,0.41478309060184604,5,0.11499881744384766,-0.7450008392333984,-2.342500686645508,-1.9250011444091797,0.14999961853027344,0,0.046706511596565026,-2.545460062595992,16.760000228881836,1.111114054560964,16.670000076293945,-1.0408172798081752,17.139999389648438,0.046706511596565026
3491,2009-05-26,17.25,17.25,16.489999771118164,16.649999618530273,92826593.0,0.03293408454693614,1.5333324856233688,-6.000095368886854,55.45023439632771,58.772723297399,-0.3563417172672416,-0.5155544940342907,-2.0630071357634634,-1.2441878390880774,22.490049279837393,0.7600002288818359,0.7629427671282443,0.45649971961974956,-0.23899760704384576,1.1519970462833449,0.10875105628795012,0.804248382951549,-1.2000007629394531,100.0,40.486444131936935,0.3477486633317978,5,-0.6000003814697266,-1.2950000762939453,-2.7749998569488525,-2.4750003814697266,0.0699996948242223,1,-0.036521690479223046,3.749994039529838,16.700000762939453,-2.545460062595992,16.760000228881836,1.111114054560964,16.670000076293945,-0.036521690479223046
3492,2009-05-27,17.110000610351562,17.270000457763672,17.030000686645508,17.25,55981438.0,-0.008115906646286253,1.666659602424448,-0.23333216773213214,55.058836201093285,57.00124573337892,-0.22599949766432914,-0.2937421197605765,-1.848211374035234,-1.1208272216647952,22.436788921974337,0.23999977111816406,0.6548284224474088,0.25500030517578054,-0.30464213120392003,0.8146427415554811,-0.02482091301407152,0.5348215233656326,-1.0360013580322267,80.4878162245648,17.826073465243738,0.27982121818985073,5,-0.4500007629394531,-1.1550006866455078,-2.6800005435943604,-2.335000991821289,-0.13000106811523438,2,-0.0005844668921745066,1.5333324856233688,17.25,3.749994039529838,16.700000762939453,-2.545460062595992,16.760000228881836,-0.0005844668921745066
3493,2009-05-28,17.229999542236328,17.25,16.920000076293945,16.989999771118164,30453989.0,0.007013379754771343,1.3571365317674948,-1.714291553133515,49.6042116769256,55.142088565892564,-0.30957622868308476,-0.3505948187283714,-1.8975697171101302,-1.259969794271461,22.035571293689838,0.3299999237060547,0.4966152360009559,0.32349929809570455,-0.16774049157386628,0.8147390877652754,0.07787940326091913,0.56911919293049,-1.1081602416992204,95.12183775435201,34.96586574456063,0.24561989483478605,5,-0.5699996948242188,-1.169999599456787,-2.7224996089935303,-2.4549999237060547,-0.35999870300292613,3,-0.02843875705957022,1.666659602424448,17.110000610351562,1.5333324856233688,17.25,3.749994039529838,16.700000762939453,-0.02843875705957022
3494,2009-05-29,17.059999465942386,17.469999313354492,17.059999465942386,17.420000076293945,26851974.0,-0.009866516587955565,-1.2777730682829904,-1.5000039736467599,52.66105110637153,53.886448358451894,-0.15597901183648233,-0.13971528524041688,-1.6480990159420053,-1.1126913475436595,21.236379217625696,0.4099998474121058,0.3736268517029089,0.1229992866516163,-0.3225208318398174,0.56851940514305,-0.09976077259409877,0.34575934589733137,-0.8922337191162164,59.803879403036774,-1.5009994397905615,0.22276005924571632,5,-0.09999942779541371,-0.9149994850158727,-2.5524995326995885,-2.284999847412113,-0.639999389648441,4,-0.017584949967873742,1.3571365317674948,17.229999542236328,1.666659602424448,17.110000610351562,1.5333324856233688,17.25,-0.017584949967873742
3495,2009-06-01,17.729999542236328,17.780000686645508,17.319999694824222,17.319999694824222,19483709.0,0.03927315927714359,-1.243908112282421,-1.138886534141484,55.989583074632115,53.45171230471341,-0.7636239813743231,-0.7870614764958432,-2.2298492689871594,-1.7971172223686374,20.219414910438836,0.7200012207031214,0.2954736867583563,0.7529994010925307,0.18367516855427723,1.3223236336307842,0.4683372848234022,1.0376615173616592,-1.4840997814184576,96.12394504474135,37.39950426600794,0.2846621162691273,6,-0.6149988174438477,-1.2599992752075195,-3.2074997425079346,-2.9549999237060547,-1.6999988555908203,0,-0.05019737239858835,-1.2777730682829904,17.059999465942386,1.3571365317674948,17.229999542236328,1.666659602424448,17.110000610351562,-0.05019737239858835
3496,2009-06-02,17.719999313354492,17.860000610351562,17.530000686645508,17.559999465942386,17088775.0,-0.0005640287163016788,-2.0000346794749526,0.39024367550869876,59.722225901528695,53.294467256755816,-0.6617428317391401,-0.7293984462517358,-2.1479491188059754,-1.8070165542770038,19.63450577825944,0.3299999237060547,0.23634577566457438,0.6889991760253906,0.05326070613393341,1.3247376459168478,0.371129941079662,1.0068684109711192,-1.351371478470412,85.10625346214017,22.75185195609093,0.31786923494572894,6,-0.5649986267089844,-1.1149988174438477,-2.8824992179870605,-2.994999885559082,-1.7899990081787127,1,-0.04909700708786713,-1.243908112282421,17.729999542236328,-1.2777730682829904,17.059999465942386,1.3571365317674948,17.229999542236328,-0.04909700708786713
3497,2009-06-03,17.309999465942386,17.81999969482422,17.229999542236328,17.799999237060547,21862244.0,-0.023137689802454675,1.226412785697063,-3.062501490117586,56.87830033731876,53.783448230286325,-0.2515451736422101,-0.2934916341132663,-1.6764235147704873,-1.4147122886029955,18.946129162003704,0.5900001525878906,0.19418772579925303,0.25299940109253427,-0.3837714385946498,0.8897702407797183,-0.06538601875105599,0.5713848209361245,-0.7922343535115566,41.48927319912949,-24.475895077479713,0.3183854198435919,6,-0.15499877929687855,-0.7049989700317418,-2.459999322891239,-2.585000038146976,-1.2999992370605504,2,0.000577713991355866,-2.0000346794749526,17.719999313354492,-1.243908112282421,17.729999542236328,-1.2777730682829904,17.059999465942386,0.000577713991355866
3498,2009-06-04,17.5,17.68000030517578,17.239999771118164,17.239999771118164,17985223.0,0.010976345460405268,-2.3846165132230497,-0.5306129598561352,55.94596113230673,54.67730699585159,-0.34802758102177833,-0.4415484390830784,-1.814961870899774,-1.6149366810631811,17.868314191446448,0.4400005340576172,0.19054054170407397,0.40199995040893555,-0.23815075299634358,1.0421506538142147,0.08192459870629776,0.7220753021115733,-0.8480113377770984,54.9999880790879,-12.333887919527228,0.32007535170263945,6,-0.3449993133544922,-0.619999885559082,-2.3949999809265137,-2.77500057220459,-1.630000114440918,3,-0.029714311872209853,1.226412785697063,17.309999465942386,-2.0000346794749526,17.719999313354492,-1.243908112282421,17.729999542236328,-0.029714311872209853
3499,2009-06-05,17.700000762939453,17.93000030517578,17.5,17.5,18652245.0,0.0114286150251115,-3.299986648610502,0.7692330264460991,62.021885546450726,55.92580993032835,-0.44775288693585225,-0.6396926887875409,-1.9568915865360488,-1.8217070056830682,16.73506393496093,0.43000030517578125,0.15151357477212812,0.5800006866455085,-0.11175484697007931,1.2717562202610964,0.23412291983771283,0.9258784534533042,-0.927210905903685,67.14295834900082,-2.2454440125987105,0.3458777668077946,6,-0.49000072479248047,-0.7100009918212891,-2.440000534057617,-2.975001335144043,-1.6200008392333984,4,-0.04689264903558188,-2.3846165132230497,17.5,1.226412785697063,17.309999465942386,-2.0000346794749526,17.719999313354492,-0.04689264903558188
3500,2009-06-08,17.559999465942386,17.59000015258789,17.290000915527347,17.530000686645508,16130775.0,-0.007909677455506303,5.666638409697713,0.14999332430526868,61.852852397128,56.63721193041727,-0.19325459962943725,-0.46941512310239375,-1.7789139218877654,-1.6893580970058402,15.80882884660329,0.4099998474121058,0.19169442073159715,0.40549945831299183,-0.30239469092330395,1.1133936075492876,0.05155238369484394,0.7594465329311397,-0.6483443551298151,47.14279486215385,-24.66859992413474,0.3539470746181485,6,-0.13499927520752308,-0.5699996948242223,-2.0999994277954155,-2.835000038146976,-1.4699993133544957,0,-0.06492024056489687,-3.299986648610502,17.700000762939453,-2.3846165132230497,17.5,1.226412785697063,17.309999465942386,-0.06492024056489687
3501,2009-06-09,17.639999389648438,17.81999969482422,17.579999923706055,17.700000762939453,16345175.0,0.004555804449835499,-1.666659602424448,-2.000127161749509,57.57575932722601,56.91687005554313,-0.23704292163576213,-0.5483906699523402,-1.8198696238405674,-1.765286240961185,14.943005061939557,0.2600002288818324,0.25768010843339795,0.46699943542480327,-0.27224860876235013,1.2062474796119567,0.09737541333122479,0.8366234575183817,-0.6061428555122816,58.57134293546085,-9.384990186105853,0.36962402209357736,6,-0.21499919891357422,-0.6499996185302734,-2.0299997329711914,-3.0349998474121094,-0.8999996185302734,1,-0.09126977090190347,5.666638409697713,17.559999465942386,-3.299986648610502,17.700000762939453,-2.3846165132230497,17.5,-0.09126977090190347
3502,2009-06-10,17.950000762939453,18.059999465942386,17.8700008392334,17.8700008392334,19044321.0,0.01757377460414955,-3.7499701976492794,-1.3333015449170322,70.38216811995653,59.22553188254657,-0.464172318087094,-0.8275766723433478,-2.077715302354303,-2.0778344539133684,13.817287008612539,0.42000007629394887,0.32931243657343146,0.7305007934570327,-0.08162997367876557,1.542631560592831,0.32443540988913355,1.1365661770249318,-0.8086069762785435,86.5855190316244,16.45381755978316,0.4060653835678991,6,-0.39000129699706676,-0.8950014114379883,-2.2575004100799543,-3.5200004577636683,-1.0700016021728551,2,-0.11253483966052391,-1.666659602424448,17.639999389648438,5.666638409697713,17.559999465942386,-3.299986648610502,17.700000762939453,-0.11253483966052391
3503,2009-06-11,18.350000381469727,18.36000061035156,17.920000076293945,17.969999313354492,19599180.0,0.022284100363724413,1.1999942779759507,4.750017881410486,73.04347537641117,61.49024569032875,-0.7695150225382825,-1.1644127366624986,-2.393400741941903,-2.476643744034538,13.800551742939913,0.44000053405761363,0.3512235112760429,1.0525004386901848,0.12289671481199349,1.9821041625683762,0.5876985767510909,1.5173023006292787,-1.080001799709411,99.06539890336367,27.06105164312619,0.46480186193909545,6,-0.5550003051757812,-1.1450004577636719,-2.6150000095367414,-3.9200000762939418,-1.460000991821289,3,-0.1275204416317549,-3.7499701976492794,17.950000762939453,-1.666659602424448,17.639999389648438,5.666638409697713,17.559999465942386,-0.1275204416317549
3504,2009-06-12,18.040000915527344,18.399999618530273,17.979999542236328,18.399999618530273,14830950.0,-0.016893703514874514,1.3333421636828915,-0.9473623450283591,68.10810643621787,62.836748286060505,-0.34183037568307384,-0.8192320387148158,-2.016102773737977,-2.1672444970053455,13.714630541209283,0.4200000762939453,0.3828858389528982,0.6935009002685533,-0.2853981292381036,1.6723999297752101,0.20405138551522484,1.1829504150218817,-0.5956020091924294,67.56764651805356,-8.65424014933241,0.48944951475332876,6,-0.22500133514404297,-0.8150014877319336,-2.1175007820129395,-3.535000801086426,-0.8400001525878906,4,-0.12028829932599971,1.1999942779759507,18.350000381469727,-3.7499701976492794,17.950000762939453,-1.666659602424448,17.639999389648438,-0.12028829932599971
3505,2009-06-15,17.600000381469727,17.950000762939453,17.510000228881836,17.950000762939453,18327821.0,-0.02439027226871704,1.5142860256892332,0.972226784569494,54.87465432646462,62.29812922216449,0.0869323957442596,-0.33497391605650506,-1.5102723880984321,-1.722584927368068,14.59513182504909,0.5300006866455078,0.4282692184242478,0.2145003318786607,-0.737870175085952,1.1668708388432734,-0.26168492160364565,0.690685585360967,0.7999992370605469,10.112383630222709,-60.49506417556363,0.4761852534823055,6,0.21499919891357422,-0.3750009536743164,-1.5600006580352783,-3.0350008010864222,-0.20000076293945312,0,-0.08636366050105393,1.3333421636828915,18.040000915527344,1.1999942779759507,18.350000381469727,-3.7499701976492794,17.950000762939453,-0.08636366050105393
3506,2009-06-16,17.5,17.75,17.40999984741211,17.59000015258789,20811910.0,-0.005681839733083893,-1.5185153788553103,0.25714301284461666,55.49294442796787,62.14420078779217,0.17035913606311937,-0.18042971839170363,-1.367780566926978,-1.6197371093436104,15.092102300946022,0.3400001525878906,0.47537754202176075,0.07399997711181783,-0.8210014898486051,0.9690014440722408,-0.37350075636839364,0.5215007105920293,0.8999996185302734,9.090926605592964,-57.77716496470723,0.44750073348021135,6,0.31999969482421875,-0.27500057220458984,-1.4350001811981201,-2.9350004196166957,-0.2099990844726527,1,-0.08057141985212057,1.5142860256892332,17.600000381469727,1.3333421636828915,18.040000915527344,1.1999942779759507,18.350000381469727,-0.08057141985212057
3507,2009-06-17,17.239999771118164,17.479999542236328,17.139999389648438,17.430000305175778,19157900.0,-0.014857155936104927,1.344836658050683,2.111113465858478,50.13550429669833,61.49859447272457,0.46867150968420646,0.09217212800049168,-1.0519598549101126,-1.3617255114291567,15.238363052510206,0.3600006103515625,0.450956068119293,-0.19100027084350657,-1.080373906194339,0.6983733645073258,-0.6356870885189245,0.2536865468319114,1.1203998565673814,7.936536770193293,-53.07087867498205,0.4446868176754163,6,0.5299997329711914,-0.015000343322753906,-1.0225000381469727,-2.6700000762939418,0.22999954223632812,2,-0.02900232057065566,-1.5185153788553103,17.5,1.5142860256892332,17.600000381469727,1.3333421636828915,18.040000915527344,-0.02900232057065566
3508,2009-06-18,17.370000839233402,17.440000534057614,17.020000457763672,17.280000686645508,16808379.0,0.00754066530401154,2.652181845322093,-0.4736836821764066,54.24658794118479,60.63467251658391,0.355696048251847,0.018237276365699273,-1.1173536964550124,-1.5025597449414505,15.384198309432842,0.42000007629394176,0.4130634729189069,-0.09599924087524059,-0.9112848998288072,0.719286418078326,-0.5036420703520257,0.3116435886015445,0.9171747741699185,25.362361907184194,-34.318543515105674,0.4076428294767841,6,0.33999919891357067,-0.14500141143799183,-0.9150009155273473,-2.6700010299682653,-0.14000129699707387,3,-0.02820965197422698,1.344836658050683,17.239999771118164,-1.5185153788553103,17.5,1.5142860256892332,17.600000381469727,-0.02820965197422698
3509,2009-06-19,17.479999542236328,17.479999542236328,17.059999465942386,17.450000762939453,77654432.0,0.0063326826533292024,27.001144455747475,0.3333192048488827,45.95469775044256,58.86821088917442,0.23602932725902903,-0.036949609765351,-1.1633587217007317,-1.621584586004797,15.531687980834914,0.42000007629394176,0.41949582637119676,-0.022000503540038352,-0.7665414919842455,0.7225404849041688,-0.3942709977621419,0.3502699906820652,0.7058020587158218,49.46225091675759,-5.377159069309279,0.372270494222103,6,0.23000049591064453,-0.25500011444091797,-1.0024995803833008,-2.7799997329711914,0.15999984741210938,4,-0.03375287002509886,2.652181845322093,17.370000839233402,1.344836658050683,17.239999771118164,-1.5185153788553103,17.5,-0.03375287002509886
3510,2009-06-22,17.479999542236328,17.440000534057614,16.899999618530273,17.350000381469727,18895376.0,0.0,20.59954224680819,4.333481688708036,46.10390454846362,57.59356035820082,0.24975204105473026,0.02580515941349404,-1.0977232463460993,-1.6305426840597192,15.947174391721614,0.5799999237060547,0.4181632737642431,-0.061000442504884234,-0.7033616073857765,0.581360722376008,-0.3821810249453321,0.26018013993556366,0.6125379672607423,68.23525451873128,16.512874616416198,0.3211805824404464,6,0.1700000762939453,-0.25500011444091797,-1.0024995803833008,-2.7799997329711914,-0.23999977111816406,0,-0.016018237221363973,27.001144455747475,17.479999542236328,2.652181845322093,17.370000839233402,1.344836658050683,17.239999771118164,-0.016018237221363973
3511,2009-06-23,16.620000839233402,16.930000305175778,16.549999237060547,16.809999465942386,19840015.0,-0.04919901175769148,-1.303023997780481,-1.4615373329225172,40.22665552876741,54.242947848068695,1.0614734815930156,0.8813744450356502,-0.18266335553065005,-0.7876276407807463,15.906878600891455,0.9300003051757812,0.3516370673853153,-0.8894991874694789,-1.6439520532815557,-0.13504632165740205,-1.2667256203755173,-0.5122727545634405,1.3532828811669901,7.527051527109335,-43.61061300372231,0.3772264329060392,6,0.8549985885620082,0.8049993515014613,-0.23500108718872426,-1.9200010299682653,0.629999160766598,1,0.04693133212458056,20.59954224680819,17.479999542236328,27.001144455747475,17.479999542236328,2.652181845322093,17.370000839233402,0.04693133212458056
3512,2009-06-24,17.100000381469727,17.100000381469727,16.579999923706055,16.680000305175778,14822784.0,0.028880837424702932,1.4761922062115975,-2.210542694801954,44.76440509471578,51.10082892788032,0.5008961563813905,0.4222355326329357,-0.5966978974890154,-1.2731514802948514,15.701667038825267,0.5200004577636719,0.30381065858378165,-0.4089996337890618,-1.1645797215054898,0.34658045392736625,-0.786789677647274,-0.031209589930849546,0.7024892009298824,59.139888594469106,8.140036570129624,0.3777900438582134,6,0.3749990463256836,0.3249998092651367,-0.7150006294250488,-2.40000057220459,0.6000003814697266,2,0.01111114209468167,-1.303023997780481,16.620000839233402,20.59954224680819,17.479999542236328,27.001144455747475,17.479999542236328,0.01111114209468167
3513,2009-06-25,16.739999771118164,17.0,16.510000228881836,17.0,19591413.0,-0.02105266680237472,2.769225690496277,-0.6190480515528941,37.93969042496954,47.748782704408285,0.6800116142156512,0.7838318418998682,-0.1703316655893019,-0.9205053171362856,15.778913841855541,0.5900001525878906,0.2609099942828479,-0.7445002555847182,-1.5669863649265423,0.07798585375710587,-1.1557433102556303,-0.3332572009138062,0.9121909698407578,23.711309798863063,-24.203638995163274,0.411243054670912,6,0.49000072479248047,0.6850004196166992,-0.35500001907348633,-2.0399999618530273,-0.4099998474121094,3,0.043608097504028054,1.4761922062115975,17.100000381469727,-1.303023997780481,16.620000839233402,20.59954224680819,17.479999542236328,0.043608097504028054
3514,2009-06-26,16.760000228881836,17.040000915527347,16.620000839233402,16.90999984741211,18072940.0,0.0011947704920629576,1.0487720914220497,0.5769211018596633,39.637317220687045,46.05574524821077,0.5133309917351454,0.7802053548545942,-0.12945813063796408,-0.9513313459623731,15.449329247939053,0.4200000762939453,0.1402803469510019,-0.7094998359680176,-1.574430061828199,0.15543038989216384,-1.14196494889811,-0.2770347230379251,0.7322838403862946,26.88171160898146,-20.25801339139476,0.432465112930091,6,0.36999988555908203,0.6649999618530273,-0.3750004768371582,-2.060000419616699,-0.25,4,0.028042918074939083,2.769225690496277,16.739999771118164,1.4761922062115975,17.100000381469727,-1.303023997780481,16.620000839233402,0.028042918074939083
3515,2009-06-29,16.84000015258789,16.979999542236328,16.520000457763672,16.639999389648438,16380057.0,0.004773265072407051,-1.090911455398247,-1.3333418104599266,39.6373172206871,44.29400889184624,0.351110851600307,0.6641621338048473,-0.1534917169159975,-1.0470707062729616,14.680477413854506,0.45999908447265625,-0.03984157080872919,-0.5849999427795396,-1.4843916226061715,0.31439173704709233,-1.0346957826928538,-0.1353041028662254,0.5147641790261588,55.93217599327579,9.815532988858692,0.44969583991331546,6,0.1549997329711914,0.5850000381469727,-0.4550004005432129,-2.140000343322754,-0.6800003051757812,0,0.047505892506634284,1.0487720914220497,16.760000228881836,2.769225690496277,16.739999771118164,1.4761922062115975,17.100000381469727,0.047505892506634284
3516,2009-06-30,16.850000381469727,17.09000015258789,16.670000076293945,16.899999618530273,21140054.0,0.0005938378142056333,-1.0487816224564799,-0.2499952316466078,34.550554122364986,42.56234776136476,0.2673238160357734,0.6172906955264494,-0.09142605526159286,-1.0754667521444805,13.653840803210787,0.4200000762939453,-0.19479297239668725,-0.5314997673034654,-1.4546586286470813,0.39165909404015053,-0.9930791979752733,-0.06992033663165742,0.38649697576181197,57.627129602689685,15.942578629501718,0.46157943067180734,6,0.14499950408935547,0.5949993133544922,-0.46500062942504883,-1.8500003814697266,-0.8900003433227539,1,0.023145363846835743,-1.090911455398247,16.84000015258789,1.0487720914220497,16.760000228881836,2.769225690496277,16.739999771118164,0.023145363846835743
3517,2009-07-01,17.319999694824222,17.420000076293945,16.850000381469727,16.850000381469727,21501097.0,0.02789313369223212,-1.4255341598522817,-9.400129701686193,35.81265943835666,40.51413348327274,-0.2124785000808629,0.1560813601464197,-0.4862807492891008,-1.564349384162016,13.299870506947709,0.5699996948242188,-0.2528874781935997,-0.06200046539306214,-0.9850070860602749,0.8610061552741506,-0.5235037757266667,0.39950284494054245,-0.8099994659423864,89.01094524860551,52.32984857134907,0.4615033103336062,7,-0.32499980926514027,0.13500022888183238,-1.0174999237060582,-2.0749998092651403,-1.1999988555908203,2,-0.004041552890162059,-1.0487816224564799,16.850000381469727,-1.090911455398247,16.84000015258789,1.0487720914220497,16.760000228881836,-0.004041552890162059
3518,2009-07-02,16.979999542236328,17.25,16.979999542236328,17.229999542236328,18094755.0,-0.019630494144263544,-1.160003662109375,-0.5319156707180935,35.51910631853558,39.35462332417197,0.07418332539295136,0.4797225538810821,-0.07966268106708085,-1.2471577073686113,12.926771216033984,0.3400001525878942,-0.31935471834455953,-0.3760005950927727,-1.31418263492953,0.5621814447439846,-0.8450916150111532,0.0930904248256077,-0.4517993164062517,51.11103104952963,17.57939780298551,0.4690910199183789,7,-0.0049991607666015625,0.47500038146972656,-0.6724996566772461,-1.734999656677246,-0.779998779296875,3,0.04240289988890655,-1.4255341598522817,17.319999694824222,-1.0487816224564799,16.850000381469727,-1.090911455398247,16.84000015258789,0.04240289988890655
3519,2009-07-03,16.870000839233402,17.030000686645508,16.729999542236328,16.989999771118164,10512219.0,-0.00647813344925674,2.0,0.4799957275390483,39.03903938304972,38.569638305792644,0.098960902993948,0.5526881110908306,0.09704926013856152,-1.1523761040713119,12.035026345590822,0.3000011444091797,-0.349624112529078,-0.44449930191039755,-1.391994082682558,0.502995478861763,-0.9182466922964778,0.02924808847568272,-0.32396461639404706,38.8889477576992,2.2960045640113123,0.47374739038607944,7,0.09499931335448863,0.5849990844726527,-0.5100009441375768,-1.4600009918212926,-0.6500015258789098,4,-0.032009536968812924,-1.160003662109375,16.979999542236328,-1.4255341598522817,17.319999694824222,-1.0487816224564799,16.850000381469727,-0.032009536968812924
3520,2009-07-06,16.420000076293945,16.700000762939453,16.329999923706055,16.700000762939453,19308987.0,-0.02667461414067751,1.6428566562898073,2.3333598245224327,35.32608160449554,38.025130091984664,0.42777320970246535,0.9622384163480966,0.5802508056813664,-0.7200443100391354,11.889407822379885,0.5400009155273473,-0.42375144155703026,-0.8375000953674316,-1.8572189136981585,0.18221872296329522,-1.3473595045327968,-0.32764068620206643,1.0,8.256893576960632,-30.50063030127885,0.5098594091653634,7,0.4549999237060547,0.9449996948242188,0.13249993324279785,-1.010000228881836,-0.5200004577636719,0,0.005481129851992339,2.0,16.870000839233402,-1.160003662109375,16.979999542236328,-1.4255341598522817,17.319999694824222,0.005481129851992339
3521,2009-07-07,16.030000686645508,16.579999923706055,16.030000686645508,16.510000228881836,19019984.0,-0.023751485251908844,-1.291665673254973,1.7142798754776876,34.120736747673135,36.842500275646586,0.810514005433987,1.2916604300103671,1.0025050969849687,-0.3460096332626712,11.53208366806335,0.5499992370605469,-0.48843469410611107,-1.146999549865722,-2.2867151439315094,-0.007283955799934461,-1.7168573468986175,-0.5771417528328264,1.3681993865966788,0.0,-40.89408902151888,0.5698577970328941,7,0.6949996948242188,1.1849994659423828,0.7624998092651367,-0.5200004577636719,0.07999992370605469,1,0.008109741434690232,1.6428566562898073,16.420000076293945,2.0,16.870000839233402,-1.160003662109375,16.979999542236328,0.008109741434690232
3522,2009-07-08,15.93000030517578,16.219999313354492,15.800000190734865,15.949999809265135,17558864.0,-0.006238326711553888,-1.9999965940171138,0.04166567325497302,30.952358125690253,36.06613002017111,0.8125441991443463,1.2991776220388989,1.126848655299634,-0.26926406746272846,10.903738546724187,0.41999912261962713,-0.565213746710846,-1.1459999084472674,-2.3533004370619732,0.061300620167438424,-1.7496501727546185,-0.5423496441399163,1.4134717926025413,8.96552631319303,-32.493127703079054,0.6036502643073527,7,0.6799998283386248,1.1699995994567889,0.9500002861022967,-0.36999988555908025,0.2899990081787127,2,0.0018832223726603647,-1.291665673254973,16.030000686645508,1.6428566562898073,16.420000076293945,2.0,16.870000839233402,0.0018832223726603647
3523,2009-07-09,16.010000228881836,16.209999084472653,15.949999809265135,16.059999465942386,15501798.0,0.00502196623813389,-2.0588136296827346,2.500023842449274,30.399999186197533,35.039761349672276,0.6907431541579001,1.090808543402467,1.0623072624562084,-0.3753234654512383,9.796397515682921,0.2799987792968732,-0.5527924334663616,-0.9489999771118178,-2.0880650318093856,0.19006507758575175,-1.5185325044606017,-0.3794674497630339,1.2408635544738758,17.073166949538123,-22.407567818092655,0.5695325273487848,7,0.5999999046325684,1.0899996757507324,0.8700003623962402,-0.4249997138977051,0.17000007629394176,3,0.0068707438337900495,-1.9999965940171138,15.93000030517578,-1.291665673254973,16.030000686645508,1.6428566562898073,16.420000076293945,0.0068707438337900495
3524,2009-07-10,15.869999885559082,16.0,15.75,16.0,13639006.0,-0.008744555985089608,2.8461504603308514,2.6000419623100313,29.305908688957174,33.89182706836895,0.7724520243720043,1.1171807670222762,1.2083985615647457,-0.2541583278625694,8.687052003037984,0.26000022888183594,-0.6011393793869999,-0.9805002689361579,-2.0992300594479865,0.13822952157567236,-1.5398651641920722,-0.4211353736802437,1.2938120822393806,12.631556756626525,-22.253063984520956,0.559364895255915,7,0.7150001525878906,1.2049999237060547,1.1475005149841309,0.015000343322753906,-0.010000228881837714,4,0.02079400628607786,-2.0588136296827346,16.010000228881836,-1.9999965940171138,15.93000030517578,-1.291665673254973,16.030000686645508,0.02079400628607786
3525,2009-07-13,16.079999923706055,16.079999923706055,15.609999656677244,15.739999771118164,15113255.0,0.013232516676831452,1.7647062123439166,-2.6153834867769503,41.666651949469355,34.68250460471388,0.4954059398577222,0.8300231166697287,0.9915810929378033,-0.4814846555246355,8.746865637863346,0.47000026702881037,-0.5868723130453475,-0.694500207901001,-1.8053360791145145,0.4163356633125126,-1.2499181435077595,-0.13908227229424242,0.9707070866685292,48.45362243749266,9.690883407529938,0.5554179356067569,7,0.434999942779541,0.9249997138977051,1.0199999809265137,-0.039999961853027344,-0.05999946594238281,0,0.008706429745813704,2.8461504603308514,15.869999885559082,-2.0588136296827346,16.010000228881836,-1.9999965940171138,15.93000030517578,0.008706429745813704
3526,2009-07-14,16.09000015258789,16.200000762939453,15.920000076293945,16.149999618530273,15338153.0,0.000621904784159355,2.4999701980044584,-0.1764689382804699,31.768951949971083,34.23320377267104,0.4093052580912797,0.74728685445697,0.9840881030946349,-0.5090885676785817,8.913077485531772,0.2800006866455078,-0.5856470986921316,-0.6139999866485581,-1.7098368708256118,0.4818368975284937,-1.161918428737085,-0.06608154456003135,0.8166361224169592,78.68865017486651,40.74770845936031,0.5479184420885259,7,0.3399996757507324,0.9149994850158691,1.117499828338623,-0.05000019073486328,-0.020000457763668322,1,-0.011808609835659789,1.7647062123439166,16.079999923706055,2.8461504603308514,15.869999885559082,-2.0588136296827346,16.010000228881836,-0.011808609835659789
3527,2009-07-15,16.739999771118164,16.760000228881836,16.200000762939453,16.219999313354492,17739261.0,0.04039773849385142,-1.0000068119891008,-8.666751438471564,50.0,35.84219195950042,-0.3705910598783184,0.06103727613393772,0.33936473244185805,-1.158720441719126,9.174009709458367,0.6700000762939453,-0.5765145648341274,0.06099963188171387,-1.0057789060343296,1.1277781697977574,-0.4723896370763079,0.5943889008397356,0.03697284205392393,98.26083062503784,56.10253797334378,0.5333892689580219,7,-0.4199995994567871,0.2649998664855957,0.4675002098083496,-0.6999998092651367,-0.5499992370605504,2,-0.03763435898329881,2.4999701980044584,16.09000015258789,1.7647062123439166,16.079999923706055,2.8461504603308514,15.869999885559082,-0.03763435898329881
3528,2009-07-16,16.879999160766598,17.09000015258789,16.670000076293945,16.739999771118164,16195763.0,0.008363165565269393,-2.0000136239782016,0.26922935847118123,51.886776609176216,37.26971831795891,-0.5881136883754365,-0.12390679683670669,0.20992337160907937,-1.2946601874267252,9.451907252661151,0.4200000762939453,-0.5469366915471419,0.22549910545348695,-0.796005634939629,1.2470038458466046,-0.2852532647430728,0.7362514756500467,-1.2699995040893537,85.81074855031865,39.996658034282916,0.5107523701965585,7,-0.5299992561340297,0.12500047683716176,0.4275002479553258,-0.7749996185302699,-0.35999870300292613,3,-0.039099518970718505,-1.0000068119891008,16.739999771118164,2.4999701980044584,16.09000015258789,1.7647062123439166,16.079999923706055,-0.039099518970718505
3529,2009-07-17,16.889999389648438,17.049999237060547,16.829999923706055,16.940000534057614,15912201.0,0.0005924306504163646,-1.5882260543706312,-0.357152588555842,50.80384659022958,38.98946998304047,-0.6649001501921461,-0.1901223702816921,0.19211706698096265,-1.299703046735928,9.665113623925311,0.2199993133544922,-0.5595488485250009,0.26499934196472097,-0.6879017369158476,1.2179004208452877,-0.21145119747556151,0.7414498814050035,-1.2503997230529809,86.4864394645765,40.21921583280756,0.4764505394402837,7,-0.5399994850158691,0.11500024795532227,0.6100006103515625,-0.6349992752075195,-0.23999977111816406,4,-0.04203665542509161,-2.0000136239782016,16.879999160766598,-1.0000068119891008,16.739999771118164,2.4999701980044584,16.09000015258789,-0.04203665542509161
3530,2009-07-20,17.200000762939453,17.299999237060547,16.950000762939453,17.049999237060547,11584691.0,0.018354137625428812,1.0,-2.999961853900652,55.13197063242312,41.32405152579048,-0.9528222708651839,-0.5503951412183241,-0.10967631383379128,-1.6027344042549387,10.320589622774614,0.4099998474121094,-0.540843346588737,0.5890006542205803,-0.31813816010484786,1.4961394685460103,0.13543124705786624,1.0425700613832944,-1.5313930866241474,92.75372935259296,45.943788834028666,0.4535694071627147,7,-0.7450013160705566,-0.4200005531311035,0.31999874114990234,-0.9250011444091797,-0.5200004577636754,0,-0.07790703760603812,-1.5882260543706312,16.889999389648438,-2.0000136239782016,16.879999160766598,-1.0000068119891008,16.739999771118164,-0.07790703760603812
3531,2009-07-21,17.399999618530273,17.530000686645508,17.15999984741211,17.25,13817057.0,0.011627839925551386,-1.242429847123082,0.999987284471797,51.27388438306365,43.58199888772085,-1.0482886858045823,-0.7261946488262936,-0.31186909789035155,-1.7977229262075127,10.469722659621757,0.37000083923339844,-0.5305978065845558,0.7499995708465583,-0.2234152802629339,1.7234144219560505,0.263292145291814,1.2367069964013027,-1.6661362797851584,90.22548303965421,46.73972133084172,0.48670742555474583,7,-0.8299994468688965,-0.7199997901916504,0.11999988555908203,-1.1050000190734863,-0.7999992370605469,1,-0.07931029833454484,1.0,17.200000762939453,-1.5882260543706312,16.889999389648438,-2.0000136239782016,16.879999160766598,-0.07931029833454484
3532,2009-07-22,17.290000915527347,17.420000076293945,16.969999313354492,17.260000228881836,13817473.0,-0.006321764678993591,2.103464151588695,0.2000050862759796,55.326487847689975,46.35160873899779,-0.8102976536684672,-0.6337230525749042,-0.1973282716701128,-1.6820252900818495,10.849155553565328,0.4500007629394531,-0.46582403832707797,0.6305008411407513,-0.36486674967270005,1.6258684319542027,0.13281704573402564,1.128184636547477,-1.4483693359082093,72.0930696758401,28.350270501651167,0.4976837954067254,7,-0.7200007438659703,-0.7200007438659703,0.23249864578246715,-0.9450011253356969,-0.9100017547607493,2,-0.07056108479482492,-1.242429847123082,17.399999618530273,1.0,17.200000762939453,-1.5882260543706312,16.889999389648438,-0.07056108479482492
3533,2009-07-23,17.469999313354492,17.469999313354492,17.110000610351562,17.299999237060547,12837906.0,0.010410548773626571,3.235276958116887,5.666539513000791,60.06709648183499,49.76951849376199,-0.8508966365619557,-0.7970950816571971,-0.3631845933341822,-1.835740305711763,11.144391454651633,0.3599987030029297,-0.35240360219761513,0.7739992618560798,-0.28528330494973275,1.8332818286618906,0.24435797845317353,1.303640545258986,-1.5270655873137713,91.42838458646003,45.12712636979387,0.5296412834029057,7,-0.8999991416931152,-0.8999991416931152,0.027500152587890625,-1.1049995422363281,-0.9899997711181641,3,-0.07326839322302758,2.103464151588695,17.290000915527347,-1.242429847123082,17.399999618530273,1.0,17.200000762939453,-0.07326839322302758
3534,2009-07-24,17.229999542236328,17.559999465942386,17.15999984741211,17.399999618530273,11686021.0,-0.013737823729317644,-1.580647146047805,-1.0,64.62094670709976,52.31999568905427,-0.444429769120962,-0.5481844564285581,-0.12024417735212012,-1.560526599747627,11.61106602930996,0.399999618530277,-0.2124532748423711,0.5104995250701911,-0.5752834675242084,1.5962825176645925,-0.03239197122701043,1.0533910213673927,-1.1918417985593202,45.90153682597725,-4.996772102521852,0.5428914962972005,7,-0.48999977111816406,-0.6449999809265137,0.23750019073486328,-0.8649997711181641,-0.6899986267089808,4,-0.04120714470898379,3.235276958116887,17.469999313354492,2.103464151588695,17.290000915527347,-1.242429847123082,17.399999618530273,-0.04120714470898379
3535,2009-07-27,17.639999389648438,17.639999389648438,17.379999160766598,17.450000762939453,14895361.0,0.02379569694166661,1.7368642961833047,-1.1176384790584435,78.8530533333516,57.55156250942988,-0.6815441799775286,-0.9435538649306778,-0.5147414224401068,-1.9341675901167754,11.948374041296471,0.4099998474121094,-0.05447963889801599,0.8804994106292732,-0.2803252718519076,2.041324093110452,0.30008706938868457,1.4609117518698618,-1.4800943081901998,100.0,40.901016369133366,0.5804123412405896,7,-0.7199993133544922,-1.0149998664855957,-0.1724996566772461,-1.2749996185302734,-1.3699989318847656,0,-0.05612243794629146,-1.580647146047805,17.229999542236328,3.235276958116887,17.469999313354492,2.103464151588695,17.290000915527347,-0.05612243794629146
3536,2009-07-28,17.239999771118164,17.739999771118164,17.040000915527347,17.600000381469727,17451945.0,-0.022675716120772793,1.1874985098824484,-1.8947537494729656,71.19742748363018,59.90683222983323,-0.11316231730577897,-0.540552807290009,-0.09937669933582782,-1.4828408013954828,12.287587705542332,0.6999988555908168,0.12696040533179698,0.46099982261657857,-0.7191675145450844,1.6411671597782433,-0.12908384596425293,1.05108349119741,-0.9320852588409068,35.06497366869621,-29.120772295284127,0.590083668580832,7,-0.034999847412109375,-0.565000057220459,0.19749975204467773,-0.875,-0.7700004577636719,1,-0.03248256806131411,1.7368642961833047,17.639999389648438,-1.580647146047805,17.229999542236328,3.235276958116887,17.469999313354492,-0.03248256806131411
3537,2009-07-29,17.25,17.459999084472653,17.100000381469727,17.100000381469727,13399528.0,0.000580059687621981,-3.799994913723997,-0.416664900606112,70.52982035534833,61.978281534963465,-0.0482892586237611,-0.5861166286325812,-0.108085852540178,-1.4289592641321711,12.5983543416398,0.35999870300292613,0.23970941966442538,0.47450003623962544,-0.6993098925789454,1.6483099650581963,-0.11240492816965997,1.0614050006489109,-0.7702352566618345,29.99991825635317,-38.48689314836702,0.5869049644092853,7,0.034999847412109375,-0.5750002861022949,0.19999980926513672,-0.8850002288818359,-0.7600002288818359,2,-0.037681137306102785,1.1874985098824484,17.239999771118164,1.7368642961833047,17.639999389648438,-1.580647146047805,17.229999542236328,-0.037681137306102785
3538,2009-07-30,17.700000762939453,17.790000915527344,17.309999465942386,17.440000534057614,14876799.0,0.026087000750113276,1.1818221226163428,1.7333392673219723,77.47751488864488,64.9420224570096,-0.41319204554341127,-1.0323395861557323,-0.536388071656436,-1.815804775316515,13.172957458388007,0.5400009155273438,0.4047265652044274,0.8885007381439216,-0.35387837764560004,2.1308798539334433,0.26731118024916256,1.5096902960386807,-1.069007816267689,87.99997965494785,11.933646169972477,0.6211895578947607,7,-0.3299999237060547,-1.0000004768371582,-0.2500009536743164,-1.335000991821289,-1.0799999237060511,3,-0.07457635849014743,-3.799994913723997,17.25,1.1874985098824484,17.239999771118164,1.7368642961833047,17.639999389648438,-0.07457635849014743
3539,2009-07-31,16.329999923706055,17.0,16.209999084472653,16.899999618530273,81680433.0,-0.0774011740215248,1.0519492100608958,-2.192304588636584,52.78396568979786,64.68113301894013,0.9711454415116094,0.31108072922321384,0.8369377411031707,-0.40689917690281163,14.144213305159065,1.4900016784668004,0.4341811609539761,-0.4545000553131118,-1.7148669878941725,0.8058668772679489,-1.084683521603644,0.17568341097742035,1.460000991821289,7.594981023110487,-68.99140887845692,0.6301834662905303,7,0.6700000762939453,0.37000036239624023,0.9975004196166992,0.034999847412109375,0.39999961853027344,4,0.009185524753893004,1.1818221226163428,17.700000762939453,-3.799994913723997,17.25,1.1874985098824484,17.239999771118164,0.009185524753893004
3540,2009-08-03,16.510000228881836,16.579999923706055,16.229999542236328,16.329999923706055,34979393.0,0.011022676424785383,1.1875044703526214,-0.31579017815315014,54.506440578901035,65.04030592958873,0.7632381830506105,0.14563553263339912,0.6643568405265619,-0.5412839032455157,14.336225908310505,0.35000038146972656,0.45185248854976834,-0.2789997577667229,-1.5345204302074436,0.9765209146739977,-0.9067600939870815,0.3487605784536356,1.2800006866455078,18.987392198711877,-54.96470569099638,0.6277603362203599,8,0.48999977111816406,0.19000005722045898,0.7674999237060547,-0.14500045776367188,0.4099998474121094,0,0.0018171221217204714,1.0519492100608958,16.329999923706055,1.1818221226163428,17.700000762939453,-3.799994913723997,17.25,0.0018171221217204714
3541,2009-08-04,16.15999984741211,16.5,16.079999923706055,16.5,23895685.0,-0.021199295979260624,1.470587575312188,-1.8888865341414827,43.34862274951386,63.70943202979138,1.0268290462725176,0.5332125706621937,1.0001317316250606,-0.15171089232683954,14.076690249047136,0.43000030517578125,0.46547924359899184,-0.6355000972747789,-1.8757287691916993,0.6047285746421416,-1.2556144332332408,-0.01538576131631686,1.5984010314941415,4.678355397960812,-63.46424502556046,0.6201143359584604,8,0.7750005722045898,0.5400004386901855,1.0500001907348633,0.2049999237060547,1.0799999237060547,1,0.00680696852662277,1.1875044703526214,16.510000228881836,1.0519492100608958,16.329999923706055,1.1818221226163428,17.700000762939453,0.00680696852662277
3542,2009-08-05,15.960000038146973,16.319999694824222,15.90999984741211,16.190000534057614,19181951.0,-0.012376225937722696,-1.4848409535562057,0.6764717432036607,39.592768040252864,61.43450664739337,1.1380010166078662,0.7753265148295405,1.187802025743693,0.08710030640320454,13.511500933829854,0.4099998474121129,0.4304283234644828,-0.8369998931884766,-2.0728860634023647,0.3988862770254116,-1.4549429782954206,-0.2190568080815325,1.7312648025512694,2.659583102523989,-60.63540100258945,0.6179430851069444,8,0.8900003433227539,0.7400002479553223,1.2599997520446777,0.4049997329711914,1.3300008773803746,2,0.0319548417286053,1.470587575312188,16.15999984741211,1.1875044703526214,16.510000228881836,1.0519492100608958,16.329999923706055,0.0319548417286053
3543,2009-08-06,16.120000839233402,16.239999771118164,16.0,16.010000228881836,17725347.0,0.01002511282606533,-2.6922738343261248,-0.4782624920700307,41.57550763857705,58.87390230644639,0.8564268759926428,0.6577103768211181,1.013208208807189,-0.036277449229309866,12.915768085718621,0.2799997329711914,0.39584704755181477,-0.6824991226196246,-1.9045400130139036,0.5395417677746561,-1.293519567816766,-0.07147867742248337,1.464388101867673,19.266143341604668,-39.39767410401799,0.6110204451971403,8,0.7299995422363246,0.5799994468688929,1.1049990653991664,0.24499893188476207,1.25,3,0.022952786142804937,-1.4848409535562057,15.960000038146973,1.470587575312188,16.15999984741211,1.1875044703526214,16.510000228881836,0.022952786142804937
3544,2009-08-07,16.200000762939453,16.219999313354492,15.979999542236328,16.149999618530273,18893710.0,0.004962774165082173,4.333432234820388,0.45455333610762855,38.47925801471293,54.38792504881987,0.68722584233738,0.6363256554163499,0.9247244480260264,-0.07418685491668597,11.96877696794587,0.23999977111816406,0.3515378269338605,-0.6189992427825928,-1.7961123543692707,0.5581138688040852,-1.2075557985759318,-0.030442686989253787,1.2839248325402828,43.283713806640414,-10.61075307948326,0.5885565557933388,8,0.6499996185302734,0.4999995231628418,1.0149993896484375,0.16499900817871094,1.1799983978271449,4,0.02592592941444649,-2.6922738343261248,16.120000839233402,-1.4848409535562057,15.960000038146973,1.470587575312188,16.15999984741211,0.02592592941444649
3545,2009-08-10,16.219999313354492,16.270000457763672,16.030000686645508,16.180000305175778,12668429.0,0.001234478362543534,2.428536395961908,0.7999618539005098,35.81729700138051,50.45679943968102,0.4968685866190654,0.6612562321452273,0.8747001175008364,-0.0518706357495482,10.701809946058786,0.23999977111816406,0.26913326152830663,-0.6060006618499756,-1.7661529462969803,0.5541516225970291,-1.1860768040734762,-0.025924519626475018,1.169490737241187,52.542268774448,3.1094482984228904,0.580076142223502,8,0.6300010681152344,0.48000097274780273,0.9900007247924805,0.2500004768371582,1.25,0,0.031442678820703396,4.333432234820388,16.200000762939453,-2.6922738343261248,16.120000839233402,-1.4848409535562057,15.960000038146973,0.031442678820703396
3546,2009-08-11,15.899999618530273,16.299999237060547,15.829999923706055,16.25,17973675.0,-0.01972871198340631,1.0888911494559803,-8.750226503265639,34.096091112800664,46.40860730162018,0.6781104788136716,1.01851132872266,1.1606589278506938,0.3000710391834289,9.835846271819488,0.4699993133544922,0.17528817654595485,-0.9165003299713135,-2.1047989098774593,0.27179824993483415,-1.5106496199243864,-0.32235104001824055,1.4007210198743927,14.285658677856347,-30.947306426614162,0.5941492899530737,8,0.9100008010864258,0.8000006675720215,1.2200002670288086,0.6550002098083496,1.7299995422363281,1,0.06415097372549217,2.428536395961908,16.219999313354492,4.333432234820388,16.200000762939453,-2.6922738343261248,16.120000839233402,0.06415097372549217
3547,2009-08-12,16.110000610351562,16.180000305175778,15.779999732971193,15.890000343322756,15406035.0,0.013207609865383274,1.222227520417936,-0.6285715064223033,34.545474643542676,41.63838060771994,0.32340412504699856,0.7999038813574657,0.9315729748629877,0.12004467730182,10.383355791595598,0.4000005722045845,-0.005658162741738693,-0.6749993801116929,-1.9045220334696147,0.5545232732462289,-1.2897607067906556,-0.060238053432730254,1.0730623708772136,63.46176771039072,23.077814220851508,0.6147613266789612,8,0.2799992561340332,0.5899996757507324,0.8599996566772461,0.6699991226196289,1.5,2,0.07014271371538716,1.0888911494559803,15.899999618530273,2.428536395961908,16.219999313354492,4.333432234820388,16.200000762939453,0.07014271371538716
3548,2009-08-13,16.219999313354492,16.329999923706055,16.120000839233402,16.139999389648438,13971028.0,0.006827976339879749,-2.500071527347437,0.36363557547673114,38.17330069548981,40.01497338613015,-0.020797682098791626,0.6723986466884782,0.797248792451235,0.03425834601207356,11.516602162671767,0.2199993133544922,-0.14860945076204146,-0.5320006847381578,-1.785972834153327,0.7219714646770097,-1.1589867594457424,0.09498538996942685,0.8227573430485258,79.99989596283787,38.64855487338602,0.6269860747075837,8,-0.03999948501586914,0.48000097274780273,0.6350007057189941,0.6550006866455078,1.3500003814697301,3,0.06596804238406384,1.222227520417936,16.110000610351562,1.0888911494559803,15.899999618530273,2.428536395961908,16.219999313354492,0.06596804238406384
3549,2009-08-14,16.180000305175778,16.329999923706055,16.059999465942386,16.209999084472653,11698919.0,-0.0024660302017264213,-1.000000000000079,-0.3749850988245953,31.28206118872822,37.434486787222056,-0.004820671953520872,0.6919559596251794,0.8055083817461686,0.1000796633656833,12.750393506618732,0.2700004577636683,-0.30068625185031905,-0.5364997386932409,-1.814001750334203,0.7410022729477213,-1.175250744513722,0.1022512671272402,0.7364806588840587,72.72735154330387,37.192103513569506,0.6387510058204806,8,-0.040000438690181994,0.5199999809265172,0.6749997138977086,0.6949996948242223,0.7099990844726598,4,0.07354762123687708,-2.500071527347437,16.219999313354492,1.222227520417936,16.110000610351562,1.0888911494559803,15.899999618530273,0.07354762123687708
3550,2009-08-17,15.859999656677244,16.059999465942386,15.760000228881836,16.049999237060547,18202686.0,-0.019777542797460246,1.857135072047748,6.333577060020405,31.937174343369122,36.16654807542821,0.2383456573973728,0.9554038546390817,1.0939101285723059,0.43456401559562785,13.764933369400497,0.42000007629394176,-0.5471770564921421,-0.7895003318786653,-2.1003533222290915,0.5213526584717592,-1.4449268270538784,-0.1340738367034522,0.942833184273729,17.543768655217796,-17.305299136273398,0.6554264951752126,8,0.185000419616701,0.8400006294250506,0.9700002670288104,1.2150001525878924,1.2300004959106463,0,0.0958385584484811,-1.000000000000079,16.180000305175778,-2.500071527347437,16.219999313354492,1.222227520417936,16.110000610351562,0.0958385584484811
3551,2009-08-18,16.020000457763672,16.040000915527347,15.829999923706055,15.90999984741211,12376532.0,0.01008832311160024,1.799984741366071,-0.5789518594180512,34.50882664944771,35.60166569867208,0.06302529675848945,0.7238270397637407,0.9009391169721503,0.28980502145817155,14.394627695474979,0.21000099182129262,-0.6015962204022962,-0.5604995727539048,-1.8501257120888397,0.7291265665810318,-1.2053126424213723,0.0843134969135626,0.6576924697390041,45.61409966403877,9.73229300005137,0.644813069667468,8,0.024999618530273438,0.755000114440918,0.7399992942810059,0.9849991798400879,1.0,1,0.09051178615217315,1.857135072047748,15.859999656677244,-1.000000000000079,16.180000305175778,-2.500071527347437,16.219999313354492,0.09051178615217315
3552,2009-08-19,16.069999694824222,16.100000381469727,15.779999732971193,15.890000343322756,11927261.0,0.0031210509133487996,1.6666640175794076,1.636348661395494,27.170851436228403,34.00114834285556,0.0338277736262107,0.6089639348157796,0.8078770907697397,0.2598041945421947,15.422749365074756,0.3200006484985334,-0.683710410604558,-0.44950027465819886,-1.7129702617595655,0.8139697124431677,-1.0812352682088822,0.18223471889248444,0.49757010884395214,54.38590033596186,24.05997357938128,0.6317349935506829,8,-0.02499961853027699,0.7050008773803675,0.6475000381469691,0.9349999427795375,0.7800006866455043,2,0.09707526419212198,1.799984741366071,16.020000457763672,1.857135072047748,15.859999656677244,-1.000000000000079,16.180000305175778,0.09707526419212198
3553,2009-08-20,16.190000534057614,16.329999923706055,16.09000015258789,16.209999084472653,14089588.0,0.007467382794788868,-1.1818229107965643,-0.11110345814149289,46.98277137792795,34.94598316099056,-0.08403675697455171,0.40912821393479604,0.632424865062454,0.17379566459603168,16.160801336015133,0.2600002288818324,-0.6779145613309367,-0.26549949645996307,-1.453677577295629,0.922678584375701,-0.8595885368777942,0.3285895439578699,0.2806609206362012,75.43869042041939,40.49266633397077,0.5940890404178322,8,-0.14500045776366832,0.5850000381469762,0.4724993705749547,0.8149991035461461,0.8299999237060582,3,0.08770846383277187,1.6666640175794076,16.069999694824222,1.799984741366071,16.020000457763672,1.857135072047748,15.859999656677244,0.08770846383277187
3554,2009-08-21,16.520000457763672,16.59000015258789,16.030000686645508,16.200000762939453,26853480.0,0.020382947054996325,1.434785132602458,-16.001144492131615,50.202433839308526,36.544331698538116,-0.4066329540609672,0.024463931626335977,0.25965863368515585,-0.12745248389084196,16.504121615863454,0.5599994659423828,-0.6261326230806716,0.10000038146972656,-1.031835560464927,1.23183632340438,-0.4659175894976002,0.6659183524370533,-0.7600002288818359,91.56630105317826,52.34608087066458,0.5659179709673265,8,-0.3450002670288086,0.25500011444091797,0.1574993133544922,0.4849991798400879,0.6499996185302734,4,0.06355927408991668,-1.1818229107965643,16.190000534057614,1.6666640175794076,16.069999694824222,1.799984741366071,16.020000457763672,0.06355927408991668
3555,2009-08-24,16.649999618530273,16.670000076293945,16.540000915527347,16.600000381469727,14825232.0,0.007869198375566988,1.8888653414147474,0.1562477648236893,60.888893033254845,39.52130968969969,-0.5243646188629363,-0.19342328122250407,0.10170672073302711,-0.2265343414218286,16.629452625528074,0.14999961853027344,-0.5890547031027076,0.27949953079223633,-0.7046374231895349,1.2636364847740094,-0.21256894619865108,0.771568007783122,-0.873399391174317,97.7527584215303,51.925797711796776,0.49206847699088624,8,-0.4349994659423828,0.1250009536743164,0.027500152587890625,0.35500001907348633,0.4099998474121129,0,0.014414400998007393,1.434785132602458,16.520000457763672,-1.1818229107965643,16.190000534057614,1.6666640175794076,16.069999694824222,0.014414400998007393
3556,2009-08-25,16.680000305175778,16.719999313354492,16.489999771118164,16.559999465942386,15257745.0,0.0018018430830541998,1.3000085831179606,2.4000534065764962,67.30770729703339,43.16155776230977,-0.48286502818184474,-0.28198641324143736,0.046749371712781596,-0.2367854049917817,17.61831506627022,0.22999954223632812,-0.5401665952705983,0.33750019073486115,-0.5714699668457435,1.2464703483154658,-0.11698488805544116,0.7919852695251635,-0.8676640838623015,95.74478446443516,42.620949784408985,0.45448507879030275,8,-0.44000053405761363,0.09500026702881215,-0.06250047683715465,0.32499933242798207,0.399999618530277,1,0.024580326133740504,1.8888653414147474,16.649999618530273,1.434785132602458,16.520000457763672,-1.1818229107965643,16.190000534057614,0.024580326133740504
3557,2009-08-26,16.600000381469727,16.690000534057614,16.510000228881836,16.569999694824222,14453757.0,-0.004796158407816553,-1.4000101725518643,0.2500039736151803,61.99999999999995,45.80896879614423,-0.36436609285895116,-0.26686178653266523,0.10873034149023653,-0.12963632771209177,18.660616862062437,0.1800003051757777,-0.48058189710215515,0.290000247955323,-0.5238537956050777,1.1038542915157254,-0.11692677382487915,0.6969272697355233,-0.7332043746337895,82.6088158382123,24.16113357430619,0.40692702178020096,8,-0.3600006103515625,0.17500019073486328,0.024999618530273438,0.4049992561340332,0.26000022888183594,2,0.025301208833873545,1.3000085831179606,16.680000305175778,1.8888653414147474,16.649999618530273,1.434785132602458,16.520000457763672,0.025301208833873545
3558,2009-08-27,16.379999160766598,16.620000839233402,16.34000015258789,16.579999923706055,15265577.0,-0.01325308527996849,-1.000013623978227,-6.666539513002371,54.205571242165526,48.356025468748385,-0.13330003161151893,-0.15897285692372165,0.3035936988861039,0.11954414055270135,19.196629178573282,0.28000068664551137,-0.38459201828599276,0.13599910736083487,-0.35215106853316414,0.6241492832548357,-0.10807598058616463,0.3800741953078344,-0.4620109555395473,50.72451749512054,-9.243032439011841,0.24407508794700034,8,-0.13999938964843395,0.39500141143799183,0.19000101089477894,0.6250004768371618,0.3500003814697301,3,0.02869360468765314,-1.4000101725518643,16.600000381469727,1.3000085831179606,16.680000305175778,1.8888653414147474,16.649999618530273,0.02869360468765314
3559,2009-08-28,16.479999542236328,16.610000610351562,16.430000305175778,16.459999084472653,12603746.0,0.006105029706549248,-3.500119212245171,-0.10000190734137288,55.85585779091345,51.013656962919974,-0.20816062037771133,-0.2605162607887834,0.1755530494843356,0.04800401650556907,19.30674581093762,0.2300014495849645,-0.29810703584140796,0.22849950790405416,-0.26971944825859495,0.7267184640667033,-0.020609970177272174,0.4776089859853805,-0.5138906705216311,36.84202601026959,-23.070681142412624,0.2491094780813249,8,-0.23000001907348633,0.2950010299682617,0.09000062942504883,0.5250000953674316,0.2700004577636719,4,0.03276704675527342,-1.000013623978227,16.379999160766598,-1.4000101725518643,16.600000381469727,1.3000085831179606,16.680000305175778,0.03276704675527342
3560,2009-08-31,16.540000915527347,16.540000915527347,16.34000015258789,16.40999984741211,26689523.0,0.003640860130926793,2.0769095337303365,6.49990463475012,66.32653954920468,54.5489583962263,-0.18054632730095221,-0.33534829932157706,0.0876304998792321,0.017260414991977058,19.50088750427791,0.20000076293945668,-0.2358422497832784,0.2870008468627958,-0.21466385876338379,0.7886655524889772,0.036168494049704236,0.5378331996758874,-0.5286586173142638,52.631895958922584,-12.513147843783784,0.2508323528130907,8,-0.2900013923645055,0.23499965667724254,0.12249875068664196,0.46499872207641246,0.6999988555908168,0,0.0380894272004042,-3.500119212245171,16.479999542236328,-1.000013623978227,16.379999160766598,-1.4000101725518643,16.600000381469727,0.0380894272004042
3561,2009-09-01,16.270000457763672,16.649999618530273,16.270000457763672,16.549999237060547,29055058.0,-0.016324089650454954,-1.714291553133515,-2.153819067460841,53.960387625665305,57.52557352838596,0.14376434127459348,-0.059747623207741185,0.3537212485817989,0.3142876000971775,19.339614490764657,0.37999916076660156,-0.14533110960766038,0.011500358581542969,-0.48827969419955153,0.5112804113626392,-0.23838966780900606,0.261390384972092,-0.21613873864210476,0.0,-62.65809671286583,0.24989002639054772,9,0.10499954223632812,0.505000114440918,0.5024993419647217,0.7349991798400879,0.8299999237060547,1,0.048555561521311796,2.0769095337303365,16.540000915527347,-3.500119212245171,16.479999542236328,-1.000013623978227,16.379999160766598,0.048555561521311796
3562,2009-09-02,16.469999313354492,16.629999160766598,16.280000686645508,16.399999618530273,51007247.0,0.012292492314921022,-1.2580724552076952,-0.25,55.92416354726645,58.519061547201346,0.007233022627929131,-0.23144592887153337,0.1365818910040133,0.14482856727150306,18.905560347065297,0.35999870300292613,-0.024576623771903172,0.18599925041198873,-0.3015467309276083,0.6735452317515858,-0.05777374025781157,0.429772241081789,-0.37616933857895063,52.63139402396237,-7.509505188692252,0.2437729906697988,9,-0.09499931335449219,0.30500125885009766,0.4700005054473877,0.5350003242492676,0.7200012207031214,2,0.037037075639520634,-1.714291553133515,16.270000457763672,2.0769095337303365,16.540000915527347,-3.500119212245171,16.479999542236328,0.037037075639520634
3563,2009-09-03,16.489999771118164,16.549999237060547,16.280000686645508,16.450000762939453,42053252.0,0.001214356927595972,2.3750253323001727,0.57141689373297,57.416241088409606,59.32059568599035,0.038289187762817534,-0.23431941312992777,0.11092560957212427,0.15739100123492022,18.448049378088307,0.26999855041503906,0.08318775306590709,0.1874997615814209,-0.30191994260827215,0.676919465771114,-0.05721009051342563,0.4322096136762674,-0.35859963602788625,57.8946840068464,-0.6270928753821678,0.24470985209484672,9,0.005000114440917969,0.2850008010864258,0.49000000953674316,0.5149998664855957,0.639999389648434,3,0.022437892320741337,-1.2580724552076952,16.469999313354492,-1.714291553133515,16.270000457763672,2.0769095337303365,16.540000915527347,0.022437892320741337
3564,2009-09-04,16.620000839233402,16.620000839233402,16.469999313354492,16.530000686645508,22808936.0,0.007883630680391551,2.333361590302024,2.25005960612283,69.99998494201925,60.332939231408616,-0.08497065041218477,-0.34914252077488683,-0.023982042453077668,0.05752658264145438,17.844407326545067,0.1500015258789098,0.2229841510895021,0.29650082588196014,-0.21014054019240902,0.8031421919563275,0.04318014284477556,0.5498215089191447,-0.4532847534472708,92.10556696063418,27.227158566109154,0.2533206830371841,9,-0.12500095367431996,-0.24000072479248402,0.4149997234344447,0.3849987983703578,0.6999988555908203,4,0.006618453516756828,2.3750253323001727,16.489999771118164,-1.2580724552076952,16.469999313354492,-1.714291553133515,16.270000457763672,0.006618453516756828
3565,2009-09-07,16.729999542236328,16.819999694824222,16.649999618530273,16.819999694824222,28202808.0,0.006618453516756828,2.777773068282746,-1.0,69.18914070441899,60.54198738778479,-0.2038667373221088,-0.44161613446649994,-0.14028932918618864,-0.024902657512416937,17.125513761622404,0.1999988555908203,0.27093025820201433,0.3809995174407952,-0.15423883793191706,0.9162378728135092,0.11338033975443906,0.6486186951271513,-0.5300864627960955,83.63631319401523,15.64689152852921,0.2676191776863568,9,-0.1849994659423828,-0.4399995803833008,0.12000060081481934,0.27500009536743164,0.6700000762939453,0,0.001195484656958845,2.333361590302024,16.620000839233402,2.3750253323001727,16.489999771118164,-1.2580724552076952,16.469999313354492,0.001195484656958845
3566,2009-09-08,16.920000076293945,16.989999771118164,16.670000076293945,16.760000228881836,46330495.0,0.011356876225725232,1.1333367241839707,-1.7777730682828952,71.35675502115798,61.581626834580135,-0.39810848750151706,-0.5810747149940774,-0.33484308008813457,-0.17860410523104875,16.206333474079745,0.31999969482421875,0.292752248420598,0.5200000286102302,-0.02929619256505589,1.069296249785518,0.24535191802258538,0.794648139197875,-0.670480067622993,90.14087533983086,19.586728584748855,0.2746481105876438,9,-0.28999996185302734,-0.5450000762939453,-0.06999993324279785,0.08499956130981445,0.9099998474121094,1,0.018912511429155288,2.777773068282746,16.729999542236328,2.333361590302024,16.620000839233402,2.3750253323001727,16.489999771118164,0.018912511429155288
3567,2009-09-09,17.239999771118164,17.280000686645508,16.879999160766598,16.899999618530273,68709000.0,0.018912511429155288,-1.105265271294463,2.125002980235081,73.97255859647163,63.77795876283636,-0.6903777236521762,-0.8559627488836199,-0.6709232455930945,-0.4619914716273641,15.430916926326804,0.4000015258789098,0.28415549349030655,0.7834997653961189,0.13609928495009527,1.4309002458421425,0.45979952517310707,1.1072000056191307,-0.9164317862024909,95.99990844726562,24.986962208975086,0.3237002402230119,9,-0.4649991989135742,-0.7199993133544922,-0.422499418258667,-0.2350001335144043,0.6800003051757812,2,-0.008120614356560196,1.1333367241839707,16.920000076293945,2.777773068282746,16.729999542236328,2.333361590302024,16.620000839233402,-0.008120614356560196
3568,2009-09-10,17.290000915527347,17.399999618530273,17.049999237060547,17.299999237060547,98708760.0,0.002900298438109461,2.3333514986376023,-0.029406814841399193,70.15704139837345,65.36697916366525,-0.6679637690091234,-0.8660971613967341,-0.7257944893944241,-0.47775158936096673,15.147325159038555,0.35000038146972656,0.2606577374218588,0.7800008296966574,0.04409450233217527,1.5159071570611413,0.41204766601441634,1.1479539933788985,-0.8516610064040933,88.1721863540534,18.942873178772615,0.3679531636822419,9,-0.45500087738037465,-0.7100009918212926,-0.5150005817413366,-0.28500127792358754,0.7099990844726527,3,-0.005783711750988241,-1.105265271294463,17.239999771118164,1.1333367241839707,16.920000076293945,2.777773068282746,16.729999542236328,-0.005783711750988241
3569,2009-09-11,17.370000839233402,17.399999618530273,17.290000915527347,17.34000015258789,114012457.0,0.0046269473377651416,1.444463282822852,-3.000572300650029,69.35482547801529,65.70345537797755,-0.6799438469650987,-0.8984374935323167,-0.8062891877807452,-0.5226976690721798,14.735797723502781,0.10999870300292613,0.2609134812638132,0.8005007266998341,-0.011552870141603222,1.6125543235412714,0.3944739282791154,1.2065275251205527,-0.7970285707931666,96.00016276041714,29.12395364619175,0.4060267984207182,9,-0.5350008010864293,-0.7900009155273473,-0.5950005054473912,-0.3650012016296422,0.8499984741210866,4,-0.013817021696666543,2.3333514986376023,17.290000915527347,-1.105265271294463,17.239999771118164,1.1333367241839707,16.920000076293945,-0.013817021696666543
3570,2009-09-14,17.379999160766598,17.430000305175778,17.120000839233402,17.239999771118164,61809972.0,0.0005756085808938938,1.5833108161805785,4.666539513000791,69.02168673699654,67.37693305701436,-0.6238637508354365,-0.8313461084464535,-0.8021692147163897,-0.5119179113537804,13.54761071901452,0.3099994659423757,0.30003321052299015,0.7344990730285623,-0.08246518508089551,1.5514633311380202,0.3260169439738334,1.1429812020832912,-0.6912430633137561,93.42090403278628,28.94899442197986,0.4084821290547287,9,-0.5249986648559535,-0.7849988937377894,-0.6049988269805873,-0.37499952316283824,0.5500011444091832,0,-0.003452213396984427,1.444463282822852,17.370000839233402,2.3333514986376023,17.290000915527347,-1.105265271294463,17.239999771118164,-0.003452213396984427
3571,2009-09-15,17.469999313354492,17.479999542236328,17.270000457763672,17.379999160766598,123937265.0,0.0051783749674199075,2.8181439866833125,0.642861035422385,73.51345555470766,69.33129883561892,-0.5875280304688282,-0.8507653524004226,-0.8641414048676985,-0.5789686492075887,12.343939925788868,0.20999908447265625,0.3339550684625969,0.7519992828369126,-0.08826630140203662,1.592264867075862,0.331866490717438,1.1721320749563873,-0.6626441426659788,98.3332962460224,34.66203344437392,0.4201327921194748,9,-0.5899991989135742,-0.8499994277954102,-0.6949989795684814,-0.4649996757507324,0.6500015258789062,1,-0.004006851607069595,1.5833108161805785,17.379999160766598,1.444463282822852,17.370000839233402,2.3333514986376023,17.290000915527347,-0.004006851607069595
3572,2009-09-16,17.6299991607666,17.690000534057614,17.489999771118164,17.489999771118164,52095129.0,0.009158549152878503,-1.8571662125340092,1.5555461365658692,84.91618325881525,72.386847965664,-0.6321556132498536,-0.9358849048327826,-0.9904523973602437,-0.7185281557117484,11.460760990101157,0.22000122070312145,0.3483783439609276,0.8339991569519043,-0.04186165379942253,1.7098599677032293,0.3960687515762409,1.2719295623275677,-0.7015680031994833,90.62480442265618,24.270093125470282,0.4379304053756625,9,-0.5499992370605469,-0.904998779296875,-0.8749988079071045,-0.6249995231628418,0.32000160217285156,2,0.011344343304594773,2.8181439866833125,17.469999313354492,1.5833108161805785,17.379999160766598,1.444463282822852,17.370000839233402,0.011344343304594773
3573,2009-09-17,17.610000610351562,17.739999771118164,17.540000915527347,17.739999771118164,37228067.0,-0.001134347780318845,2.076925334154911,-0.9285694822888283,83.04098459396863,73.8358479269917,-0.4878835954797083,-0.8475007332838231,-0.9388818169478022,-0.6831075385516563,11.279012457548742,0.19999885559081676,0.41891574486920646,0.7430006027221694,-0.15593670887475142,1.6419379143190902,0.29353194692371076,1.192469258520628,-0.5292555774863459,79.03235730238899,8.575002153775301,0.44946865579846035,9,-0.41500091552734375,-0.8600006103515625,-1.0650005340576172,-0.6050009727478027,0.11999893188476562,3,0.017603603361612485,-1.8571662125340092,17.6299991607666,2.8181439866833125,17.469999313354492,1.5833108161805785,17.379999160766598,0.017603603361612485
3574,2009-09-18,17.569999694824222,17.569999694824222,17.370000839233402,17.549999237060547,36768836.0,-0.0022714885940336993,18.999427808499476,-0.1538506683099588,80.4733614281877,75.08965022963268,-0.3340865860175164,-0.7639724605239202,-0.8626094186694537,-0.6317523789646877,11.583431492263866,0.2399997711181605,0.47611418112532533,0.650499725341799,-0.2850096299865861,1.586009080670184,0.18274504767760646,1.1182544030059915,-0.3574037143084148,72.58058561856696,-0.12613520354163654,0.4677546776641922,9,-0.3649997711181676,-0.8199996948242223,-1.1299996376037633,-0.5650000572204625,-0.0699996948242223,4,0.024473552227917583,2.076925334154911,17.610000610351562,-1.8571662125340092,17.6299991607666,2.8181439866833125,17.469999313354492,0.024473552227917583
3575,2009-09-21,16.889999389648438,17.15999984741211,16.610000610351562,17.079999923706055,22396075.0,-0.038702351564416926,2.1428493577691676,-9.499809269500506,64.76189005671188,74.35688745580534,0.4145956431778828,-0.06858654216980398,-0.16026141895992652,0.0480990481200152,12.05000253082147,0.9599990844726598,0.5181855280726104,-0.04150056838989258,-0.9685734016835994,0.8855722649038142,-0.505036985036746,0.42203584825696083,0.8500003814697266,24.77867143785499,-54.76518739026134,0.46353641664685347,9,0.2850008010864258,-0.1399993896484375,-0.4699993133544922,0.11500024795532227,0.7900009155273438,0,0.0787448177482577,18.999427808499476,17.569999694824222,2.076925334154911,17.610000610351562,-1.8571662125340092,17.6299991607666,0.0787448177482577
3576,2009-09-22,17.09000015258789,17.229999542236328,16.879999160766598,16.940000534057614,48771923.0,0.011841371827522318,-1.5925727081993661,-0.7894694574110511,64.76192206211597,73.33348339643248,0.2695962824860523,-0.24906597350216586,-0.3354520865659083,-0.14625862192281858,12.351551464589592,0.3500003814697301,0.5323908605793513,0.13800020217895437,-0.7837737653351375,1.0597741696930463,-0.3228867815780916,0.5988871859360003,0.6273996353149407,42.477867143785495,-38.798453720377644,0.4608869837570468,9,0.08500003814697266,-0.3300004005432129,-0.7174999713897705,-0.08500051498413086,0.46999931335449574,1,0.049151559104035014,2.1428493577691676,16.889999389648438,18.999427808499476,17.569999694824222,2.076925334154911,17.610000610351562,0.049151559104035014
3577,2009-09-23,17.020000457763672,17.309999465942386,16.950000762939453,17.110000610351562,136600808.0,-0.004095944657649286,-2.130429734795115,-0.6000025431379638,62.325599550752784,72.46332319114131,0.34096317326587666,-0.1538769509055875,-0.2618988049740665,-0.07336068589117062,12.587265109902171,0.35999870300293324,0.5436830777327373,0.047000503540040484,-0.860027006447158,0.954028013527239,-0.40651325145356054,0.5005142585336415,0.6752513465881336,36.283199284321746,-45.96994572676757,0.45351375499359925,9,0.1549997329711914,-0.26000070571899414,-0.6100001335144043,-0.01500082015991211,0.5599994659423828,2,0.06462986791330905,-1.5925727081993661,17.09000015258789,2.1428493577691676,16.889999389648438,18.999427808499476,17.569999694824222,0.06462986791330905
3578,2009-09-24,16.850000381469727,17.239999771118164,16.850000381469727,17.059999465942386,124831837.0,-0.009988253332648966,-2.714296094459582,2.3333192048489355,55.251134394133295,70.8962464040433,0.49392722656712706,0.05601157439136273,-0.09476057966807616,0.10033490908205778,12.508428568852178,0.3899993896484375,0.5302907385799251,-0.1464996337890625,-1.0122519613094845,0.7192526937313595,-0.5793757975492717,0.2863765299711467,0.8235463990020726,24.999999999999908,-53.69329345974541,0.43287616376021054,9,0.3249998092651367,0.034999847412109375,-0.440000057220459,0.1549992561340332,0.05999946594238281,3,0.06528192027101776,-2.130429734795115,17.020000457763672,-1.5925727081993661,17.09000015258789,2.1428493577691676,16.889999389648438,0.06528192027101776
3579,2009-09-25,17.020000457763672,17.15999984741211,16.780000686645508,16.850000381469727,111669299.0,0.010089025070936897,-1.4516117123713306,-0.8095277020889963,56.44446478949653,69.49877729876552,0.30067799789689076,-0.07532042464069733,-0.2660284829681778,-0.07420453378752967,12.487077403624694,0.37999916076660156,0.48416752575941047,-0.003499603271485796,-0.8344094625424923,0.8274102559995207,-0.4189545329069908,0.4119553263640192,0.6322753993057226,58.57150252996556,-18.69115054403096,0.415454929635504,9,0.1549997329711914,-0.13500022888183594,-0.6100001335144043,-0.01500082015991211,0.12999916076660156,4,0.04171557375891788,-2.714296094459582,16.850000381469727,-2.130429734795115,17.020000457763672,-1.5925727081993661,17.09000015258789,0.04171557375891788
3580,2009-09-28,17.170000076293945,17.170000076293945,16.790000915527347,17.020000457763672,26655574.0,0.008813138337011583,4.066668362091938,0.8823503012487518,55.656110940418195,67.5146278971778,0.13159610102906427,-0.18519725948639731,-0.42557285949110835,-0.22169018471917212,12.229366568916717,0.379999160766598,0.45352419213422124,0.1150000572204597,-0.6859597691255566,0.915959883566476,-0.28547985595254843,0.5154799703934678,0.4614302758410922,73.58495998157376,-1.9640555399645763,0.400479913173008,9,0.005000114440917969,-0.16499996185302734,-0.6949996948242188,-0.16500043869018555,-0.3099994659423828,0,0.019219564486879337,-1.4516117123713306,17.020000457763672,-2.714296094459582,16.850000381469727,-2.130429734795115,17.020000457763672,0.019219564486879337
3581,2009-09-29,17.059999465942386,17.229999542236328,16.979999542236328,17.229999542236328,27151001.0,-0.006406558524331807,1.941175150624376,-1.133336724183947,45.499992370605554,63.13505113182116,0.1981608213292887,-0.013678628830152917,-0.3330395633948733,-0.1161765860542765,12.25208932812485,0.25,0.41533994725445567,-0.03450050354003409,-0.7453035805425863,0.6763025734625181,-0.3899020420413102,0.320901034961242,0.5510022913569834,52.83008003685181,-19.300401467900898,0.3554015385012763,9,0.11500072479247692,-0.054999351501468396,-0.5649991035461461,-0.0549998283386266,0.010000228881835938,1,0.036342371549959784,4.066668362091938,17.170000076293945,-1.4516117123713306,17.020000457763672,-2.714296094459582,16.850000381469727,0.036342371549959784
3582,2009-09-30,17.079999923706055,17.15999984741211,16.889999389648438,17.020000457763672,26050567.0,0.0011723598118273948,1.454557276991235,-0.35293787656094716,44.670023730523376,58.8716110358828,0.10274291888784859,0.015140033536489739,-0.3670889370198438,-0.136601519666673,12.363958016935616,0.2700004577636719,0.3754553662432407,-0.04500007629394531,-0.6925052418745246,0.6025050892866339,-0.36875265908423316,0.27875250649634253,0.5109818106543607,65.21735524853631,-4.68220719277511,0.3237525827902895,9,0.010000228881835938,-0.07499980926513672,-0.5724997520446777,-0.2999997138977051,0.14999961853027344,2,0.02810301782086788,1.941175150624376,17.059999465942386,4.066668362091938,17.170000076293945,-1.4516117123713306,17.020000457763672,0.02810301782086788
3583,2009-10-01,16.860000610351562,17.15999984741211,16.850000381469727,17.139999389648438,19822771.0,-0.012880521916697751,-1.0666683620919852,-4.666687859617891,37.914679090655014,54.14286855393473,0.22927766470478161,0.2785621764019446,-0.1697873831274066,0.08536216009872888,12.52101569027318,0.3099994659423828,0.3090618811220871,-0.2834994316101067,-0.8731743317277711,0.3061754685075577,-0.5783368816689389,0.011338018448725506,0.7113615015286747,17.777806034866423,-46.80349365215826,0.29483745005883216,10,0.09999942779541016,0.14499950408935547,-0.35250043869018555,-0.16000032424926758,0.3499984741210902,3,0.042704584062258855,1.454557276991235,17.079999923706055,1.941175150624376,17.059999465942386,4.066668362091938,17.170000076293945,0.042704584062258855
3584,2009-10-02,16.729999542236328,16.920000076293945,16.690000534057614,16.75,51167964.0,-0.007710620605518637,-3.600061036087331,0.07143051771117166,35.42602699538051,50.883328213786804,0.2543407219797551,0.43977404849837853,-0.05672558318934051,0.21228048038224046,13.092511700098525,0.22999954223633168,0.19713765142914852,-0.419000434875489,-0.9898685788308725,0.15186770907989455,-0.7044345068531825,-0.13356636289779544,0.822135339613336,7.407237341716873,-51.31494059184748,0.2854340719776919,10,0.2700004577636719,0.27500057220458984,-0.22249937057495117,-0.029999256134033203,0.8000011444091797,4,0.010759133897245698,-1.0666683620919852,16.860000610351562,1.454557276991235,17.079999923706055,1.941175150624376,17.059999465942386,0.010759133897245698
3585,2009-10-05,16.75,16.819999694824222,16.620000839233402,16.790000915527347,17973643.0,0.001195484656958845,3.0000381475544575,2.0000000000001776,33.33336276770184,47.39126606996301,0.23735313972864347,0.4441190145028884,-0.10699969580982227,0.19311439184697576,14.377035262758028,0.1999988555908203,0.08585444708364776,-0.3999999999999986,-0.9678397097520062,0.16783970975200901,-0.6839198548760024,-0.11608014512399478,0.7832921964197013,21.31138314337931,-31.061833623172355,0.28391985487600313,10,0.21500015258789418,0.25500011444091797,-0.23749995231628418,-0.04999971389770508,0.5900001525878906,0,0.023880574240613406,-3.600061036087331,16.729999542236328,-1.0666683620919852,16.860000610351562,1.454557276991235,17.079999923706055,0.023880574240613406
3586,2009-10-06,17.239999771118164,17.239999771118164,16.790000915527347,16.860000610351562,24750502.0,0.029253717678696445,1.3684202601026771,-9.499761586876899,42.16869223380246,45.15160970141297,-0.25605890823821653,-0.021795445985212325,-0.6093083026739485,-0.2911174986630023,14.685976802280814,0.48999977111816406,-0.012499371019718097,0.0739997863769517,-0.48450935684096663,0.63250892959487,-0.20525478523200746,0.35325435798591087,0.27482659358017614,100.0,50.298062250385,0.2792545716089599,10,-0.3099994659423828,-0.2349996566772461,-0.7274997234344482,-0.5399994850158691,0.15999984741210938,1,-0.02204171495426621,3.0000381475544575,16.75,-3.600061036087331,16.729999542236328,-1.0666683620919852,16.860000610351562,-0.02204171495426621
3587,2009-10-07,17.100000381469727,17.309999465942386,17.100000381469727,17.15999984741211,16232489.0,-0.008120614356560196,-6.000031789426955,-0.15789368013692787,40.22989009736235,43.48258255732731,-0.11568349219352925,0.1129697871113926,-0.48382072202930004,-0.15329096001643094,14.13814243322581,0.2099990844726598,-0.041634823709010504,-0.05899963378906392,-0.6171128438324871,0.49911357625435926,-0.3380562388107755,0.22005697123264767,0.39672946814167886,69.56528950292686,22.599657558873147,0.27905660502171126,10,-0.13500022888183238,-0.09000015258789062,-0.5250000953674316,-0.40000009536743164,0.1700000762939453,2,-0.001754426080482041,1.3684202601026771,17.239999771118164,3.0000381475544575,16.75,-3.600061036087331,16.729999542236328,-0.001754426080482041
3588,2009-10-08,17.190000534057614,17.260000228881836,17.079999923706055,17.200000762939453,18298677.0,0.005263166700593569,1.7692533415496574,0.16667196490453198,42.85716334422513,41.972882396741596,-0.17029057164109673,0.01590941386522715,-0.6020931651399799,-0.23745812738623684,13.283861337285662,0.18000030517578125,-0.08463880359568776,0.03600053787231161,-0.518953984645389,0.5909550603900122,-0.24147672338654047,0.3134777991311637,0.2889947307685965,82.60881583821126,37.277074114331754,0.2774772612588507,10,-0.22500038146971946,-0.1800003051757777,-0.6150002479553187,-0.4900002479553187,0.2099990844726598,3,0.002326876494242569,-6.000031789426955,17.100000381469727,1.3684202601026771,17.239999771118164,3.0000381475544575,16.75,0.002326876494242569
3589,2009-10-09,17.129999160766598,17.260000228881836,17.030000686645508,17.120000839233402,14879773.0,-0.0034904811766665045,-1.4210653121047243,-0.9998092695011277,55.882339191565734,41.998018869091325,-0.10397954578403201,0.06008936928535391,-0.5274782379959966,-0.1733505021391295,12.438696699155882,0.22999954223632812,-0.11984416161376998,-0.01200075149536417,-0.557589494900327,0.5335879919095987,-0.2847951231978456,0.26079362020711727,0.3316162109701182,73.91294732942914,24.90811641627903,0.2727943717024821,10,-0.16499900817870383,-0.024999618530269885,-0.4949989318847621,-0.4299988746643031,0.4100017547607493,4,0.004670165068617171,1.7692533415496574,17.190000534057614,-6.000031789426955,17.100000381469727,1.3684202601026771,17.239999771118164,0.004670165068617171
3590,2009-10-12,17.319999694824222,17.399999618530273,17.139999389648438,17.190000534057614,14825637.0,0.011091683792535667,-1.260857306343138,13.00209843572151,55.665006116662035,43.127464840875376,-0.30224982506033626,-0.14191257915760147,-0.7061589312072378,-0.3571402325272963,12.14596574738525,0.2700004577636754,-0.1188310929796792,0.18099975585937855,-0.3597169028789189,0.721716414597676,-0.08935857350977017,0.4513580852285273,0.12458338168478988,86.88523052389714,35.52408774435873,0.27035832936914783,10,-0.30999946594238637,-0.14499950408935902,-0.8824996948242223,-0.6199994087219274,0.1399993896484304,0,0.012124768794542273,-1.4210653121047243,17.129999160766598,1.7692533415496574,17.190000534057614,-6.000031789426955,17.100000381469727,0.012124768794542273
3591,2009-10-13,17.399999618530273,17.540000915527347,17.270000457763672,17.309999465942386,23715961.0,0.00461893332076424,-2.1765101875954103,0.6923133353873492,59.313692032810124,44.75453909668502,-0.36760655973776224,-0.23971595253838274,-0.7623927326850399,-0.43918302322008884,11.850075160542142,0.2700004577636754,-0.13111144744264536,0.2644996643066406,-0.2680402571915934,0.7970395858048747,-0.0017702964424763934,0.5307696250557576,-0.7899990081787109,72.5487776144684,18.483923927520237,0.2662699607491177,10,-0.3199987411498988,-0.22499942779541016,-0.9824995994567871,-0.6999993324279785,0.010000228881835938,1,-0.003448245244700221,-1.260857306343138,17.319999694824222,-1.4210653121047243,17.129999160766598,1.7692533415496574,17.190000534057614,-0.003448245244700221
3592,2009-10-14,17.829999923706055,17.90999984741211,17.549999237060547,17.569999694824222,33390182.0,0.024712661758788057,-1.3999949137563816,2.888886534141557,71.3043096070536,48.464498042951526,-0.7599479467859567,-0.6893054999653536,-1.156692690490253,-0.8665111130987775,11.328854218945906,0.5100002288818359,-0.14119467861453572,0.6844999313354485,0.10722960789753344,1.2617702547733636,0.395864769616491,0.973135093054406,-1.201399307250977,90.9090909090909,31.797604043992223,0.28863516171895764,10,-0.5649995803833008,-0.5699996948242188,-1.3274998664855957,-1.1299996376037598,-0.639999389648441,2,-0.02411667453817934,-2.1765101875954103,17.399999618530273,-1.260857306343138,17.319999694824222,-1.4210653121047243,17.129999160766598,-0.02411667453817934
3593,2009-10-15,17.920000076293945,17.950000762939453,17.739999771118164,17.950000762939453,19168792.0,0.005047681041671304,12.999745692669592,-0.11538715475186308,70.27023311719617,52.33607650093104,-0.764131288504764,-0.7956857033062619,-1.214368715446291,-0.9552046158273164,10.687048695895617,0.21000099182128906,-0.11224591633482817,0.7590001106262214,0.11627901248531458,1.4017212087671282,0.4376395615557662,1.0803606596966766,-1.2401434906005875,96.73905606982554,36.00773033150013,0.32136054907045347,10,-0.6349992752075195,-0.6399993896484375,-1.2724995613098145,-1.2199997901916504,-1.0699996948242188,3,-0.03627229998676995,-1.3999949137563816,17.829999923706055,-2.1765101875954103,17.399999618530273,-1.260857306343138,17.319999694824222,-0.03627229998676995
3594,2009-10-16,18.0,18.43000030517578,17.969999313354492,18.0,47517173.0,0.004464281437804418,-14.333015449170322,-0.0,69.30229298425071,56.33262430276981,-0.7208406108695975,-0.8873123057786074,-1.2630274831568897,-1.030705012151941,11.02206404856943,0.5100002288818359,-0.07740095720691897,0.8175000190734849,0.09353800880014518,1.5414620293468246,0.45551901393681504,1.1794810242101548,-1.2439347636718772,66.66666666666666,7.248892221918332,0.3619810051366705,10,-0.3899993896484375,-0.4799995422363281,-1.2925000190734863,-1.299999713897705,-0.75,4,-0.03333335452609587,12.999745692669592,17.920000076293945,-1.3999949137563816,17.829999923706055,-2.1765101875954103,17.399999618530273,-0.03333335452609587
3595,2009-10-19,18.21999931335449,18.280000686645508,18.100000381469727,18.100000381469727,15366907.0,0.012222184075249443,-2.0000317894268367,100.0,75.66368918011085,60.0542906301374,-0.793876525383773,-1.0567422167588383,-1.4491277542207506,-1.2555778236218664,11.565277546217233,0.2800006866455078,0.0037622877954923695,0.9709993362426736,0.12595458594174858,1.8160440865435987,0.5484769610922093,1.393521711393138,-1.3300192715185517,81.89646384093994,20.751241610448155,0.42252237515046254,10,-0.4899988174438441,-0.6999988555908168,-1.512499332427975,-1.5199990272521937,-1.2499999999999964,0,-0.037321538060033355,-14.333015449170322,18.0,12.999745692669592,17.920000076293945,-1.3999949137563816,17.829999923706055,-0.037321538060033355
3596,2009-10-20,17.93000030517578,18.32999992370605,17.93000030517578,18.299999237060547,22183874.0,-0.015916521356076574,-1.1621663419009427,-3.0833518771657458,66.79842195214445,63.00634972511319,-0.4422111408399054,-0.7384463803638113,-1.1175844678324012,-0.9720284452174006,12.121329480991774,0.3999996185302699,0.10518604534361842,0.6390003204345689,-0.25485925671096155,1.5328598975800993,0.19207053186180545,1.0859301090073323,-0.9168186422726556,43.18188714578628,-16.727468945776934,0.4469297885727645,10,-0.19999980926513672,-0.4099998474121094,-1.2049999237060547,-1.2300000190734863,-0.8299999237060547,1,-0.02621311838837259,-2.0000317894268367,18.21999931335449,-14.333015449170322,18.0,12.999745692669592,17.920000076293945,-0.02621311838837259
3597,2009-10-21,18.1200008392334,18.280000686645508,17.770000457763672,17.989999771118164,23341420.0,0.010596794803331422,1.2666638409697792,-0.35135525244089777,75.19998535157374,66.5999966148186,-0.5278141315878138,-0.8873048452863586,-1.269746343258948,-1.160892714588254,12.746790314204562,0.5100002288818359,0.22439464784780938,0.7740008354187005,-0.18280086691270725,1.7308025377501082,0.29559998425299483,1.252401686584406,-0.9934736849484587,55.072575941441684,-9.746185211500162,0.47840085116570424,10,-0.3900003433227539,-0.6000003814697266,-1.3700008392333984,-1.4200005531311035,-1.510000228881836,2,-0.039183275879546065,-1.1621663419009427,17.93000030517578,-2.0000317894268367,18.21999931335449,-14.333015449170322,18.0,-0.039183275879546065
3598,2009-10-22,17.950000762939453,18.020000457763672,17.760000228881836,18.0,19217010.0,-0.00938190223070312,4.777773068282965,-0.3846063558202999,74.01576340475131,68.61482152739477,-0.26671914985427847,-0.6647523159548641,-1.066649002409413,-0.9937671469589944,13.13962003129542,0.3600006103515625,0.2907845178230062,0.5490007400512695,-0.4141936561578028,1.5121951362603419,0.06740354194673515,1.030597938155804,-0.7191957565832467,28.35828543611379,-41.91650990174577,0.4815971981045358,10,-0.16500091552734375,-0.43000030517578125,-1.0475006103515625,-1.2500004768371582,-1.220001220703125,3,-0.04233984382056277,1.2666638409697792,18.1200008392334,-1.1621663419009427,17.93000030517578,-2.0000317894268367,18.21999931335449,-0.04233984382056277
3599,2009-10-23,17.729999542236328,18.09000015258789,17.68000030517578,18.0,16752824.0,-0.012256334894277687,-1.2162217892012825,5.4000915541313805,67.88319237061019,69.97239777783345,0.05290623744283707,-0.40984544735268713,-0.8141350717893623,-0.7811423557925252,13.27772995114006,0.4099998474121094,0.3762189014459061,0.29349956512451314,-0.6628813811438263,1.2498805113928526,-0.1846909080096566,0.7716900382586829,-0.4032589119745573,7.6921948313756525,-65.93507133346002,0.4781904731341693,10,0.12000083923339844,-0.20999908447265625,-0.7574996948242188,-1.0299992561340332,-1.2299995422363281,4,-0.04963334368228667,4.777773068282965,17.950000762939453,1.2666638409697792,18.1200008392334,-1.1621663419009427,17.93000030517578,-0.04963334368228667
3600,2009-10-26,17.5,17.940000534057614,17.420000076293945,17.799999237060547,16181635.0,-0.012972337742503837,-1.260876055263448,1.1111064016162986,55.24193703445918,69.51998055579446,0.34768696110011277,-0.1621700689164598,-0.5433089371066409,-0.5576961446496931,13.15688669693593,0.5200004577636683,0.44781440608329603,0.04700002670288228,-0.901374927085012,0.9953749804907766,-0.42718745019106663,0.5211875035968312,-0.08499859574510893,8.791201881358738,-58.959585507379195,0.47418747689394775,10,0.4250001907348633,0.020000457763671875,-0.5225000381469727,-0.7999997138977051,-0.5200004577636719,0,-0.014285714285714235,-1.2162217892012825,17.729999542236328,4.777773068282965,17.950000762939453,1.2666638409697792,18.1200008392334,-0.014285714285714235
3601,2009-10-27,17.68000030517578,17.780000686645508,17.450000762939453,17.540000915527347,21261066.0,0.010285731724330338,-1.0625014901175405,-0.4666658189539955,61.507924193559404,68.43149328762843,0.2364465179321833,-0.30919233780826616,-0.6847073678698052,-0.7445469893167171,13.232489758090685,0.3299999237060547,0.4957760282619752,0.19600028991699148,-0.7387196176350983,1.1307201974690813,-0.27135966385905164,0.6633602436930346,0.75,30.23256329731552,-35.74834397090733,0.46735995377604483,10,0.24499988555908203,-0.1549997329711914,-0.7175002098083496,-0.9800000190734863,-0.6800003051757812,1,-0.04015842644603562,-1.260876055263448,17.5,-1.2162217892012825,17.729999542236328,4.777773068282965,17.950000762939453,-0.04015842644603562
3602,2009-10-28,17.559999465942386,17.799999237060547,17.510000228881836,17.6299991607666,15451404.0,-0.006787377667536898,-2.4117897854770667,-0.4999999999999873,57.25487233495112,66.98534208960122,0.35103518215812457,-0.1595684966527564,-0.5283150588911241,-0.637113874661992,13.081355457589144,0.28999900817871094,0.5323454555528464,0.051999473571779475,-0.8634953383919814,0.9674942855355404,-0.405747932410101,0.5097468795536599,0.85040084838867,20.895428911417007,-41.20661106970085,0.4577474059818796,10,0.3650007247924769,-0.03499889373779652,-0.5924994945526159,-0.8599991798400914,-0.5799999237060582,2,-0.026195848431819546,-1.0625014901175405,17.68000030517578,-1.260876055263448,17.5,-1.2162217892012825,17.729999542236328,-0.026195848431819546
3603,2009-10-29,17.579999923706055,17.579999923706055,16.799999237060547,17.15999984741211,36765752.0,0.0011389782671953341,2.7142883093173964,-6.000027247956708,58.96415099501213,65.83665964635249,0.31037279339604495,-0.12950236545464833,-0.5148099041574987,-0.6760801987382514,13.184752466569977,0.7800006866455078,0.5580152395456324,0.0359999656677239,-0.827345047568997,0.8993449789044448,-0.3956725409506383,0.4676724722860861,0.8111923995971679,60.46512659463104,-0.13700944973746232,0.431672506618361,10,-0.015000343322753906,-0.054999351501464844,-0.6124999523162842,-0.8049993515014648,-0.4699993133544922,3,-0.055176297927423734,-2.4117897854770667,17.559999465942386,-1.0625014901175405,17.68000030517578,-1.260876055263448,17.5,-0.055176297927423734
3604,2009-10-30,16.90999984741211,17.549999237060547,16.90999984741211,17.450000762939453,21056827.0,-0.0381114948351321,-1.3703640910439536,-1.2857162319880473,43.14381910945358,62.22334074961279,0.9046276187109363,0.5846495979330371,0.1709626268542337,-0.024184744159285287,12.85707716217799,0.6700000762939453,0.49776112979289167,-0.6430001258850098,-1.4737539198372218,0.18775366806720228,-1.0583770228611158,-0.22762322890890374,1.4175447524414047,9.649165368611465,-45.6608585583882,0.41537689697610586,10,0.6549997329711914,0.6150007247924805,0.12000036239624023,-0.13499927520751953,0.1700000762939453,4,-0.010644607143703078,2.7142883093173964,17.579999923706055,-2.4117897854770667,17.559999465942386,-1.0625014901175405,17.68000030517578,-0.010644607143703078
3605,2009-11-02,17.149999618530273,17.40999984741211,16.819999694824222,16.870000839233402,17535758.0,0.014192771926895942,-2.1052552326457254,-0.5185153788553036,46.03174795399112,59.91593252759576,0.5552804274292384,0.39648108637575064,-0.054341580076027185,-0.27405179776176425,12.399577009558014,0.5900001525878871,0.4369190715481963,-0.4230003356933594,-1.1891007425213154,0.3431000711345966,-0.8060505391073356,-0.039950132279383155,1.1164431668115213,35.000038146972656,-17.380492588714844,0.38305020341397783,11,0.3900003433227539,0.3750009536743164,-0.11999940872192383,-0.3749990463256836,-0.39999961853027344,0,-0.037900853235469434,-1.3703640910439536,16.90999984741211,2.7142883093173964,17.579999923706055,-2.4117897854770667,17.559999465942386,-0.037900853235469434
3606,2009-11-03,16.860000610351562,17.059999465942386,16.739999771118164,17.030000686645508,24287076.0,-0.01690956353523021,1.7826346560516926,-0.6071457765667652,33.88705582067621,55.32560702416268,0.7571620218346986,0.6920327145356246,0.24631900940858031,0.005890144210020765,13.457198213074918,0.4099998474121094,0.36166805837909877,-0.6939993858337417,-1.5119661439639671,0.1239673722964838,-1.1029827648988544,-0.2850160067686289,1.3477844330589832,11.32083959369855,-34.691277456262085,0.40898337906511323,11,0.5549993515014648,0.6649999618530273,0.22999954223632812,-0.08500003814697266,-0.17000007629394887,1,0.007117374112732167,-2.1052552326457254,17.149999618530273,-1.3703640910439536,16.90999984741211,2.7142883093173964,17.579999923706055,0.007117374112732167
3607,2009-11-04,17.069999694824222,17.15999984741211,16.780000686645508,16.950000762939453,16326875.0,0.012455461261592582,1.5333341810459926,-0.7058757531219004,36.42171550516418,51.14849059087522,0.4275147079610946,0.50559282042612,0.05222056388985763,-0.20889551103804038,14.66339166087353,0.37999916076660156,0.24624532672687494,-0.48250026702880433,-1.3040746634646148,0.3390741294070061,-0.8932874652467078,-0.07171306881090089,1.0497182322487788,39.28569806676669,-0.2970047403739855,0.4107871982179047,11,0.34500026702880504,0.45500087738036754,0.020000457763668322,-0.29499912261963246,-0.32999992370605824,2,-0.004100743765417136,1.7826346560516926,16.860000610351562,-2.1052552326457254,17.149999618530273,-1.3703640910439536,16.90999984741211,-0.004100743765417136
3608,2009-11-05,17.229999542236328,17.25,16.799999237060547,16.879999160766598,14791884.0,0.009373160531491953,1.3076885456759573,2.9166958069745434,38.00621997856158,47.82882699175872,0.17281552722985793,0.3675897630035223,-0.08259921363745804,-0.37487587851885706,15.76314654801522,0.4500007629394531,0.1674627926940495,-0.3245003700256355,-1.1425464389436186,0.4935456988923477,-0.7335234044846288,0.08452266443335787,0.8069352954793843,60.49383878890347,23.33173578474588,0.4090230344589918,11,0.1100006103515625,0.2950010299682617,-0.18249940872192383,-0.4549989700317383,-0.4399986267089808,3,-0.014509576705859395,1.5333341810459926,17.069999694824222,1.7826346560516926,16.860000610351562,-2.1052552326457254,17.149999618530273,-0.014509576705859395
3609,2009-11-06,17.209999084472653,17.319999694824222,16.959999084472653,17.200000762939453,15010619.0,-0.0011607927042973643,2.1304463204683444,0.028566601816873392,33.22258883586471,45.38223274747045,0.12437635880668552,0.41517726884604045,-0.040355738969132915,-0.3627893235811328,16.679155361395782,0.3600006103515696,0.04037417698549106,-0.34850082397461435,-1.1585504578769914,0.4615488099277627,-0.7535256409258047,0.056523992976575954,0.7491196492472056,70.14914325894621,37.04922468298655,0.4050248169511888,11,0.06000041961670277,0.31500148773193715,-0.22749900817870738,-0.43499851226806285,-0.1699981689453054,4,-0.0058104868937099985,1.3076885456759573,17.229999542236328,1.5333341810459926,17.069999694824222,1.7826346560516926,16.860000610351562,-0.0058104868937099985
3610,2009-11-09,17.530000686645508,17.6200008392334,17.280000686645508,17.299999237060547,12587738.0,0.01859393487484673,-1.5185331703836618,23.004006104548427,43.421065014803894,43.372581727608726,-0.21335910213056408,0.11775230312315088,-0.33587159437562164,-0.688924378378843,17.401344293387282,0.41000175476074574,-0.07280003212115815,-0.038999271392821555,-0.8414405173151209,0.7634419745294778,-0.44021989435396947,0.36222135156832636,0.3559709093182484,89.77272234672955,55.55432854717317,0.40122062296114913,11,-0.26000118255615234,-0.005000114440917969,-0.5275006294250488,-0.755000114440918,-0.37000083923339844,0,-0.025670322037252835,2.1304463204683444,17.209999084472653,1.3076885456759573,17.229999542236328,1.5333341810459926,17.069999694824222,-0.025670322037252835
3611,2009-11-10,17.34000015258789,17.520000457763672,17.25,17.479999542236328,14576702.0,-0.010838592505153843,1.4545359966708282,-0.6086891621816614,37.1710532507402,41.14104627380751,-0.08566846877048206,0.31940332929867665,-0.11438403984789858,-0.49249268161313964,17.757339992075956,0.2800006866455078,-0.16637528988325911,-0.2259998321533203,-1.0315439864979261,0.5795443221912855,-0.628771909325625,0.17677224501898436,0.47721313388512954,66.6665909782426,33.63673991494913,0.4027720771723035,11,-0.15999984741210938,0.24499988555908203,-0.35500001907348633,-0.5649995803833008,-0.04000091552734375,1,-0.034025383356172334,-1.5185331703836618,17.530000686645508,2.1304463204683444,17.209999084472653,1.3076885456759573,17.229999542236328,-0.034025383356172334
3612,2009-11-11,17.399999618530273,17.6200008392334,17.389999389648438,17.399999618530273,12757834.0,0.0034601767828374985,-21.999618539004388,-0.0,40.6143220292091,39.102176388718284,-0.19081716062497733,0.23772590982794384,-0.14799763945756084,-0.5533110245235591,17.16432969552228,0.2800006866455078,-0.20112706611469733,-0.14450035095214986,-0.9433016525785689,0.6543009506742692,-0.5439010017653594,0.25490029986105966,0.35258085702145436,73.17063526215524,37.91609853913434,0.39940065081320925,11,-0.2199993133544922,0.18500041961669922,-0.43249940872192383,-0.6249990463256836,-0.26000022888183594,2,-0.04080454597921601,1.4545359966708282,17.34000015258789,-1.5185331703836618,17.530000686645508,2.1304463204683444,17.209999084472653,-0.04080454597921601
3613,2009-11-12,17.270000457763672,17.489999771118164,17.229999542236328,17.299999237060547,12750455.0,-0.007471216299807182,-3.727250658898599,-100.0,41.901425004264674,38.96413259925285,-0.12227426043654077,0.33363769422560097,0.0067760322612819834,-0.41914680961803796,16.47540333128822,0.26000022888183594,-0.2764023262773634,-0.2419995307922349,-1.0292828535706882,0.5452837919862183,-0.6356411921814633,0.1516421305969935,0.42182517552204146,46.969780164205226,7.888869627202183,0.39364166138922724,11,-0.09000015258789062,0.3149995803833008,-0.2825002670288086,-0.49499988555908203,-0.2700004577636719,3,-0.030689095112747866,-21.999618539004388,17.399999618530273,1.4545359966708282,17.34000015258789,-1.5185331703836618,17.530000686645508,-0.030689095112747866
3614,2009-11-13,17.399999618530273,17.399999618530273,17.149999618530273,17.290000915527347,9923739.0,0.0075274555483964,3.5455081410067453,-3.6667726347913363,48.17517536819141,39.202291200830665,-0.19607701520782683,0.16483440168633123,-0.10061818337619854,-0.5445020432991399,14.80728261236089,0.25,-0.33147755271196644,-0.08200035095214986,-0.8360101851575088,0.6720094832532091,-0.4590052680548311,0.2950045661505314,0.23471646302538574,53.19135121096033,9.854381507779927,0.3770049171026802,11,-0.2199993133544922,0.18500041961669922,-0.41249942779541016,-0.6249990463256836,0.05000114440917969,4,-0.03505739749288861,-3.727250658898599,17.270000457763672,-21.999618539004388,17.399999618530273,1.4545359966708282,17.34000015258789,-0.03505739749288861
3615,2009-11-16,17.540000915527347,17.700000762939453,17.459999084472653,17.469999313354492,12208265.0,0.008046051727953918,-4.333248564222855,0.6363857051204773,47.40741944280012,40.7045538255111,-0.3072493695184342,-0.03027492722995717,-0.21946777244950866,-0.6802755371131397,13.00074766541926,0.3000011444091797,-0.39380871692054953,0.09200086593628143,-0.5786033596467242,0.762605091519287,-0.24330124685522136,0.4273029787277842,-0.8000011444091832,70.90917918289419,24.84408521196785,0.3353021127915035,11,-0.30000019073486683,0.044999122619625354,-0.5050010681152379,-0.7650003433227575,0.08999824523925426,0,-0.02850626989177485,3.5455081410067453,17.399999618530273,-3.727250658898599,17.270000457763672,-21.999618539004388,17.399999618530273,-0.02850626989177485
3616,2009-11-17,17.459999084472653,17.549999237060547,17.360000610351562,17.430000305175778,11689954.0,-0.004561107575762557,-1.2353020375191672,0.42854418135743444,48.12029482140834,42.004395971760445,-0.14883937758600752,0.013397072225114215,-0.12493298156624988,-0.596627863269017,11.625225537016016,0.18999862670898438,-0.35468803239308144,0.035499095916744494,-0.5957731871647169,0.6667713789982059,-0.280137045623988,0.351135237457477,-0.7007992935180631,56.363421984400745,6.8206405715230645,0.3156361415407312,11,-0.2099990844726527,0.12500095367431996,-0.3674988746643031,-0.7099990844726527,0.2700004577636754,1,-0.017182087788729317,-4.333248564222855,17.540000915527347,3.5455081410067453,17.399999618530273,-3.727250658898599,17.270000457763672,-0.017182087788729317
3617,2009-11-18,17.40999984741211,17.6299991607666,17.399999618530273,17.549999237060547,10434836.0,-0.0028636448844380213,-1.874997019764919,-4.6668362156663274,46.84014790812114,42.98594351948928,-0.05089091826386749,0.00788161654618591,-0.07099826694428657,-0.5507410621630555,10.819547757224813,0.22999954223632812,-0.34172950115457823,0.020999908447265625,-0.518820929954039,0.5608207468485702,-0.24891051075338666,0.2909103276479179,-0.6319840370178227,47.27267052528272,-0.8518043435289258,0.2699104192006528,11,-0.07999992370605469,0.17500019073486328,-0.2824993133544922,-0.6599998474121094,0.4400005340576172,2,-0.006318243039382554,-1.2353020375191672,17.459999084472653,-4.333248564222855,17.540000915527347,3.5455081410067453,17.399999618530273,-0.006318243039382554
3618,2009-11-19,17.190000534057614,17.459999084472653,17.079999923706055,17.360000610351562,13183903.0,-0.012636376523989301,1.0540660360337342,1.2142915531335403,56.250015965531354,45.544546533896686,0.1819744068030893,0.17710450549082069,0.1488493208029773,-0.3307463872978609,10.106759566526504,0.379999160766598,-0.2640726052931157,-0.16099939346313974,-0.6378707486692541,0.3158719617429746,-0.3994350710661969,0.07743628413991743,-0.3935450246124219,17.742009912046164,-33.79321926723808,0.23843567760305673,11,0.19999980926514027,0.394999504089359,0.07249975204468129,-0.355000495910641,0.6800003051757848,3,-0.0029087343138886057,-1.874997019764919,17.40999984741211,-1.2353020375191672,17.459999084472653,-4.333248564222855,17.540000915527347,-0.0029087343138886057
3619,2009-11-20,16.850000381469727,17.270000457763672,16.760000228881836,17.180000305175778,18015940.0,-0.019778949506968457,1.0,1.9411751506243144,43.58976030987081,45.56329045557079,0.5202481423643341,0.4719965360976346,0.48216475682333737,0.009028361059300494,9.913796126069213,0.5100002288818359,-0.21349858262423638,-0.456999588012696,-0.9487889707811163,0.0347897947557243,-0.702894279396908,-0.21110489662848408,0.8500003814697266,9.574478878154986,-42.23258400504097,0.24589469138421083,11,0.38000011444091797,0.7349996566772461,0.43250036239624023,0.005000114440917969,0.9499988555908203,4,0.0089020543106475,1.0540660360337342,17.190000534057614,-1.874997019764919,17.40999984741211,-1.2353020375191672,17.459999084472653,0.0089020543106475
3620,2009-11-23,17.25,17.299999237060547,16.959999084472653,16.959999084472653,10929369.0,0.023738849226980552,-1.3448212359579792,-0.8787908562841574,57.95916873879914,47.873081065355116,0.08532653600943974,0.055133979000203226,0.07966830276504666,-0.3816877426747993,10.534374207686897,0.4499988555908203,-0.16771119234706333,-0.044499969482423296,-0.5282778155209549,0.4392778765561083,-0.28638889250169086,0.19738895353684427,0.43120075225830234,56.32188191962818,-0.5813655073671953,0.24188892301926615,11,-0.01999950408935547,0.2849998474121094,0.3150005340576172,-0.1549997329711914,0.8500003814697266,0,0.011594247126924806,1.0,16.850000381469727,1.0540660360337342,17.190000534057614,-1.874997019764919,17.40999984741211,0.011594247126924806
3621,2009-11-24,16.969999313354492,17.209999084472653,16.90999984741211,17.120000839233402,14987173.0,-0.01623192386350769,-1.222212803232571,-0.517245008023999,48.01586730921038,48.69547498535526,0.343439476458542,0.2943050513437875,0.3509656242825052,-0.08771030523444523,11.230592435001832,0.3400001525878906,-0.1099698651859562,-0.28900060653686666,-0.7576335269828789,0.17963231390914558,-0.5233170667598728,-0.05468414631386054,0.6927774284362798,24.13785543595028,-33.54833185651079,0.23431646022300695,11,0.26000118255615234,0.5650005340576172,0.655001163482666,0.1250009536743164,1.260000228881836,1,0.03889215522199363,-1.3448212359579792,17.25,1.0,16.850000381469727,1.0540660360337342,17.190000534057614,0.03889215522199363
3622,2009-11-25,17.100000381469727,17.229999542236328,17.0,17.129999160766598,13205937.0,0.007660640741035785,1.0,0.19998982757740916,47.38957884424033,49.30526985646367,0.18596445133962547,0.13499636636976575,0.2084343078169617,-0.20124005698794178,11.879590231821021,0.26000022888183594,-0.11063713495921945,-0.13599958419799663,-0.5872621488475467,0.31526298045155343,-0.3616308665227699,0.08963169812677663,0.5447208300628681,48.57152977784827,-8.397662223084652,0.22563128232477483,11,0.13000011444091797,0.4099998474121094,0.5250000953674316,-0.005000114440917969,1.1499996185302734,2,0.03684205536330243,-1.222212803232571,16.969999313354492,-1.3448212359579792,17.25,1.0,16.850000381469727,0.03684205536330243
3623,2009-11-26,16.610000610351562,17.079999923706055,16.569999694824222,17.049999237060547,15076519.0,-0.02865495673609153,1.0400009155273295,14.667217700917302,39.86490056666251,48.38190598962713,0.6397771530951815,0.5782472455282246,0.6805963555468679,0.3012715551044245,11.829646970967792,0.5300006866455043,-0.08687328647715731,-0.5774993896484375,-1.0788185597623006,-0.07618021953457443,-0.8281589747053673,-0.32683980459150774,1.017026181528017,5.479580905598787,-47.76432246745313,0.25065958505693137,11,0.5249996185302734,0.7199993133544922,1.0149998664855957,0.4849996566772461,1.7499999999999964,3,0.07465380647520159,1.0,17.100000381469727,-1.222212803232571,16.969999313354492,-1.3448212359579792,17.25,0.07465380647520159
3624,2009-11-27,16.729999542236328,16.84000015258789,16.280000686645508,16.399999618530273,16654838.0,0.007224498944929714,1.0363574571974519,-0.7500021674483931,35.50722684662088,47.05966236782943,0.4634843725445741,0.46806990274638594,0.5450758694902618,0.19684468111248776,11.965753431201774,0.5599994659423828,-0.08047947384060805,-0.4485004425048835,-0.9765464238982169,0.07954553888844984,-0.7125234332015502,-0.18447745180821684,0.8547461657610356,44.11759756008624,-4.319531886839968,0.2640229906966673,11,0.22500038146972656,0.4550008773803711,0.9225006103515625,0.36500072479248047,1.6400012969970703,4,0.06814114334665922,1.0400009155273295,16.610000610351562,1.0,17.100000381469727,-1.222212803232571,16.969999313354492,0.06814114334665922
3625,2009-11-30,16.5,16.799999237060547,16.5,16.770000457763672,13356312.0,-0.013747731531950969,-1.2222128032325972,-0.8181833945033667,34.99999318803877,45.601851075232815,0.5927831362697518,0.6818342890889255,0.778483018141543,0.4378838338903819,11.904113326822115,0.2999992370605469,-0.0774864274436311,-0.6460000038146987,-1.2552064999488088,-0.03679350768058853,-0.9506032518817555,-0.34139675574764183,1.006461006716254,23.157850355269208,-22.02436839256121,0.3046032480670554,11,0.4549999237060547,0.6100006103515625,1.1850004196166992,0.5950002670288086,2.0599994659423864,0,0.07878783254912403,1.0363574571974519,16.729999542236328,1.0400009155273295,16.610000610351562,1.0,17.100000381469727,0.07878783254912403
3626,2009-12-01,16.979999542236328,17.020000457763672,16.610000610351562,16.629999160766598,13717675.0,0.02909088134765625,-1.102576893544806,-1.2962955113805075,43.47825829415469,45.2283077847921,0.04194641933629484,0.22270385459969333,0.30109136758519384,-0.02833252271783948,11.382499423760372,0.5200004577636719,-0.09740956766713538,-0.17200040817260742,-0.7716354110003856,0.42763459465517073,-0.4718179095864983,0.12781709324128343,0.45287384527568264,73.68417882519229,30.71867190256875,0.29981750141388935,12,-0.1099996566772461,0.06000041961669922,0.7425007820129395,0.11500072479248047,1.2100009918212855,1,0.06596000408878044,-1.2222128032325972,16.5,1.0363574571974519,16.729999542236328,1.0400009155273295,16.610000610351562,0.06596000408878044
3627,2009-12-02,17.0,17.129999160766598,16.90999984741211,16.979999542236328,10807328.0,0.001177883292277082,-1.7499940395297937,0.05714410275693262,45.65915747950368,44.05154573078902,-0.04730308004459616,0.20784671800529964,0.28624162228387817,-0.04467220412302453,11.058089729855213,0.21999931335448863,-0.12859319763391852,-0.1484999656677246,-0.7509607255293318,0.4539607941938826,-0.4497303455985282,0.15273041426307898,0.3637010254600206,84.70595363114988,40.50178199011203,0.3012303799308033,12,-0.21000003814697266,0.039999961853027344,0.7250003814697266,0.0950002670288086,1.2299995422363281,2,0.07235291424919588,-1.102576893544806,16.979999542236328,-1.2222128032325972,16.5,1.0363574571974519,16.729999542236328,0.07235291424919588
3628,2009-12-03,16.979999542236328,17.190000534057614,16.870000839233402,17.170000076293945,13811366.0,-0.0011764975155100776,1.7825885045651928,-9.499809269502194,43.00000317891239,43.98601716068253,-0.06730139633535259,0.21940657881327752,0.3167470310228069,-0.023325497838001752,10.960183576300055,0.31999969482421164,-0.1611918173660314,-0.1560004234313972,-0.7617066759798803,0.4497058291170859,-0.4588535497056405,0.14685270284284613,0.31867946289482063,76.92296406219245,32.457069860029634,0.30285312627424166,12,-0.18999958038330078,0.010001182556152344,0.7450008392333984,0.1250004768371582,1.5200004577636719,3,0.07479390412259157,-1.7499940395297937,17.0,-1.102576893544806,16.979999542236328,-1.2222128032325972,16.5,0.07479390412259157
3629,2009-12-04,17.110000610351562,17.25,16.799999237060547,16.969999313354492,13748854.0,0.007656129070667372,1.1428603866467455,-0.7368468604125885,42.80936348175767,42.302705465455695,-0.17493967574237956,0.08593572567939489,0.19349767793856287,-0.15137037532371878,11.157294971499338,0.4500007629394531,-0.1866151897424153,-0.020999431610107422,-0.6257839374578609,0.583785074237646,-0.32339168453398415,0.2813928213137693,-0.8299999237060547,81.33341471354166,38.55128470308371,0.3023922529238761,12,-0.3450002670288086,-0.11999988555908203,0.4349994659423828,-0.005000591278076172,1.239999771118164,4,0.07305668938689247,1.7825885045651928,16.979999542236328,-1.7499940395297937,17.0,-1.102576893544806,16.979999542236328,0.07305668938689247
3630,2009-12-07,17.079999923706055,17.170000076293945,16.930000305175778,17.020000457763672,8400940.0,-0.00175340067652352,1.0000000000000295,0.42856364354709064,43.537430412603605,41.80510136583272,-0.19175449588516003,0.08484496215368154,0.22520499888593548,-0.12451792897583047,12.322756776364518,0.23999977111816762,-0.2274768324384766,-0.028500080108642578,-0.6035341534626184,0.5465339932453332,-0.3160171167856305,0.25901695656834534,-0.7805992507934576,73.43746274706149,31.035968242115324,0.28751703667698825,12,-0.3149995803833008,-0.08999919891357422,0.4650001525878906,0.15000057220458984,1.3700008392333984,0,0.07552698602398089,1.1428603866467455,17.110000610351562,1.7825885045651928,16.979999542236328,-1.7499940395297937,17.0,0.07552698602398089
3631,2009-12-08,16.75,17.09000015258789,16.620000839233402,17.069999694824222,14021482.0,-0.01932083871077972,1.6111028694951695,-5.333375719235842,39.751559049595784,40.95643249976111,0.11595009470984508,0.3882847764729114,0.5566583070482203,0.19718944794618665,13.707830041020634,0.46999931335448863,-0.21615489313209935,-0.32899999618530273,-0.9144696333253428,0.25646964095473734,-0.6217348147553245,-0.03626517761528092,-0.4315873405456543,20.634814911247172,-20.276802895177152,0.2927348185700201,12,0.015000343322753906,0.24000072479248047,0.7825002670288086,0.48000049591064453,1.6000003814697266,1,0.10805966960850077,1.0000000000000295,17.079999923706055,1.1428603866467455,17.110000610351562,1.7825885045651928,16.979999542236328,0.10805966960850077
3632,2009-12-09,16.690000534057614,16.899999618530273,16.620000839233402,16.649999618530273,13340911.0,-0.0035820576682021876,-4.600061036087913,-0.12500298023506845,41.830069026043404,41.17478455080343,0.1247988785817391,0.41356953017922393,0.616799150870218,0.2502196512144401,15.079477435981584,0.27999877929687145,-0.28140596242247895,-0.3534995079040577,-0.9431032454937274,0.23610422968561195,-0.6483013766988925,-0.05869763910922288,-0.3529561277923534,11.111077471759542,-31.37924201988328,0.29480186879483466,12,0.07499980926514027,0.30000019073486683,0.779999732971195,0.6599998474121129,1.2899990081787145,2,0.08987417327753233,1.6111028694951695,16.75,1.0000000000000295,17.079999923706055,1.1428603866467455,17.110000610351562,0.08987417327753233
3633,2009-12-10,16.739999771118164,16.819999694824222,16.629999160766598,16.639999389648438,13483893.0,0.002995760063549513,-2.166653421282614,2.4999523173757705,48.014429744167444,42.564473761641935,0.10636465395568706,0.3392200946412238,0.5746175226036918,0.19059708008504828,16.429009030018253,0.1900005340576243,-0.2977631938485743,-0.2770002365112312,-0.8713631656352092,0.31736269261274686,-0.5741817010732184,0.02018122805075606,-0.384696252978209,19.04747487897357,-26.466081986656935,0.2971814645619882,12,0.13500022888183594,0.2500009536743164,0.7300004959106445,0.6100006103515625,1.0,3,0.08900835074615054,-4.600061036087913,16.690000534057614,1.6111028694951695,16.75,1.0000000000000295,17.079999923706055,0.08900835074615054
3634,2009-12-11,16.790000915527347,16.969999313354492,16.770000457763672,16.780000686645508,13101492.0,0.002986926230157394,-12.33295187233772,0.10000190734139242,40.495894474841265,43.17512946017555,0.07349897201622468,0.25420968020296186,0.5373671509901001,0.1349977698731486,17.405080134299368,0.22999954223632812,-0.323128331072553,-0.19649915695190145,-0.7703604274944951,0.37736211359069216,-0.48342979222319826,0.09043147831939535,-0.41680346775019217,30.909147656732454,-12.690412513465308,0.28693063527129603,12,0.13999938964843395,0.19999980926513317,0.6424994468688929,0.5599994659423793,0.7099990844726527,4,0.1018462770238,-2.166653421282614,16.739999771118164,-4.600061036087913,16.690000534057614,1.6111028694951695,16.75,0.1018462770238
3635,2009-12-14,17.040000915527347,17.149999618530273,16.879999160766598,16.920000076293945,14866009.0,0.014889814554375658,-1.6999685291676792,11.999809269498286,51.464467869971635,44.062486079710766,-0.10264019147031078,-0.03707030635851183,0.30264106576207084,-0.1257500203502957,18.338077469457094,0.35999870300292613,-0.27620062633680575,0.07850084304810068,-0.43412988618637627,0.5911315722825776,-0.17781452156913602,0.3348162076653374,-0.6492674167057366,79.24547993320718,31.813342202005586,0.25631536461723764,12,-0.10500049591064808,-0.050000190734866834,0.35749912261962535,0.30999946594237926,0.2099990844726527,0,0.07687789880038509,-12.33295187233772,16.790000915527347,-2.166653421282614,16.739999771118164,-4.600061036087913,16.690000534057614,0.07687789880038509
3636,2009-12-15,17.15999984741211,17.180000305175778,16.940000534057614,17.069999694824222,12411470.0,0.007042190459943809,2.6922738343263264,0.749996026384753,51.26049342645686,44.68485674048333,-0.21726910814589928,-0.1904618814618324,0.18382878779730305,-0.24952121481476652,19.590129856035716,0.23999977111816406,-0.21907130886471649,0.21349973678588796,-0.2532143479466278,0.6802138215184037,-0.01985730558036991,0.44685677915214583,-0.7520810185669298,96.42848627899826,47.11053168821619,0.23335704236625762,12,-0.22499942779541016,-0.1699991226196289,0.23750019073486328,0.1900005340576172,0.26000022888183594,1,0.07517487919569454,-1.6999685291676792,17.040000915527347,-12.33295187233772,16.790000915527347,-2.166653421282614,16.739999771118164,0.07517487919569454
3637,2009-12-16,17.299999237060547,17.329999923706055,17.110000610351562,17.110000610351562,10715917.0,0.008158472662781024,-1.3157989840785431,2.1110922731319444,66.99505028638428,47.35097308575799,-0.34669731896000044,-0.35745150573816886,0.05118061271881302,-0.3926767493184258,20.48701834583748,0.2199993133544922,-0.1332546283752194,0.3589991569519029,-0.08684228167657437,0.8048405955803801,0.13607843763766425,0.5819198762661415,-0.8752387847922698,95.71419229323003,39.16346648853319,0.22292071931423857,12,-0.3249988555908203,-0.3099985122680664,0.08250093460083008,0.05000114440917969,-0.1999988555908203,2,0.06069371044594263,2.6922738343263264,17.15999984741211,-1.6999685291676792,17.040000915527347,-12.33295187233772,16.790000915527347,0.06069371044594263
3638,2009-12-17,17.139999389648438,17.239999771118164,17.059999465942386,17.15999984741211,12590767.0,-0.009248546501051447,-1.0000000000000395,-0.10526632802618106,59.903379416848765,49.250308189657005,-0.1806075186615601,-0.21227303458795888,0.2139226107965797,-0.24398070898176627,21.195227312414787,0.2399997711181605,-0.10897000284259661,0.20149936676025249,-0.23899169612785087,0.6419904296483558,-0.018746164683797417,0.4217448982043024,-0.6790293585226479,66.07130084706796,7.619549711099701,0.2202455314440515,12,-0.16499900817871094,-0.14999866485595703,0.24250078201293945,0.21000099182128906,-0.4300003051757848,3,0.04900817867561891,-1.3157989840785431,17.299999237060547,2.6922738343263264,17.15999984741211,-1.6999685291676792,17.040000915527347,0.04900817867561891
3639,2009-12-18,17.0,17.389999389648438,17.0,17.059999465942386,20021254.0,-0.008167992685751746,-12.00009536828051,2.999904634751274,62.626265545376555,51.37128987107622,-0.06465142911604005,-0.06372718931321941,0.3570282027158136,-0.09433896736198477,20.972660687660216,0.3899993896484375,-0.0980511283143386,0.053999996185304155,-0.3852526836857386,0.49325267605634693,-0.16562634375021545,0.27362633612082377,-0.5042687731709989,23.52956576049001,-37.75960554777791,0.21962633993552058,12,0.005000114440917969,-0.009999275207519531,0.38250017166137695,0.35500049591064453,-0.0699996948242223,4,0.0435293983010685,-1.0000000000000395,17.139999389648438,-1.3157989840785431,17.299999237060547,2.6922738343263264,17.15999984741211,0.0435293983010685
3640,2009-12-21,17.450000762939453,17.489999771118164,17.110000610351562,17.190000534057614,17668424.0,0.026470633114085373,1.2353007175033799,-4.333375719235585,62.05130863627556,53.849039825151756,-0.5103129772029504,-0.5248873926469315,-0.09069848883508413,-0.5348568464276795,20.888357589433653,0.48999977111816406,-0.06415152064475649,0.4940007209777839,0.01803530716689039,0.9699661347886774,0.2560180140723354,0.7319834278832325,-0.9006134463412856,92.72744297019682,31.64270646259176,0.23798270690544765,12,-0.3950004577636719,-0.46000003814697266,-0.06750059127807617,-0.0950002670288086,-0.4900016784668004,0,0.002865285666160844,-12.00009536828051,17.0,-1.0000000000000395,17.139999389648438,-1.3157989840785431,17.299999237060547,0.002865285666160844
3641,2009-12-22,17.6299991607666,17.700000762939453,17.459999084472653,17.479999542236328,16129177.0,0.010315093980364232,-1.5263263564723617,0.5769211018596554,64.92889924221258,56.415576515837216,-0.6172685626305032,-0.6881888297017476,-0.26886336296720614,-0.6986408982249301,20.9047492110523,0.25,-0.03285396785106798,0.6409991264343269,0.07748039755190916,1.2045178553167446,0.3592397619931198,0.922758490875534,-1.0053628478068326,89.99978201753669,30.58509180646196,0.281759364441208,12,-0.4649991989135742,-0.6399984359741211,-0.217498779296875,-0.17999935150146484,-0.5199985504150391,1,-0.021554122453519065,1.2353007175033799,17.450000762939453,-12.00009536828051,17.0,-1.0000000000000395,17.139999389648438,-0.021554122453519065
3642,2009-12-23,17.729999542236328,17.790000915527344,17.639999389648438,17.700000762939453,9821954.0,0.005672171652297386,1.0,0.19999237058606614,67.12329840879988,58.53878414524081,-0.6193636942342025,-0.7784845767422581,-0.37969272019641664,-0.778487398382623,21.08253188669751,0.1600017547607422,0.0022803775181117203,0.709499549865722,0.05652373890452367,1.3624753608269202,0.3830116443851246,1.0359874553463193,-0.9978267842785904,92.40489825876172,33.75060937482352,0.32648790548059886,12,-0.4499988555908203,-0.6949987411499023,-0.3124995231628418,-0.20999908447265625,-0.7700004577636754,2,-0.01748445989543901,-1.5263263564723617,17.6299991607666,1.2353007175033799,17.450000762939453,-12.00009536828051,17.0,-0.01748445989543901
3643,2009-12-28,17.850000381469727,17.93000030517578,17.770000457763672,17.829999923706055,7672975.0,0.006768237018141665,-1.2857220708446866,0.6667090539165819,66.97248428842276,61.480627457860976,-0.6317923154843967,-0.8441021456880264,-0.5122528027927444,-0.8799867076810308,20.430923355348167,0.20000076293945312,0.08737543218475352,0.7675004005432129,0.04668596682242665,1.4883148342639991,0.40709318368282155,1.1279076174036042,-0.9908882446036351,91.3978604887733,34.14121994079272,0.36040721686039245,12,-0.44500064849853516,-0.744999885559082,-0.3925004005432129,-0.3299999237060547,-1.3299999237060547,0,-0.04201680582475409,1.0,17.729999542236328,-1.5263263564723617,17.6299991607666,1.2353007175033799,17.450000762939453,-0.04201680582475409
3644,2009-12-29,17.8700008392334,17.969999313354492,17.860000610351562,17.860000610351562,7730528.0,0.0011204738003498527,-20.999237078008775,0.5,68.20280143165527,63.340442298048046,-0.5391850412141821,-0.8161626131627955,-0.5474180724725031,-0.8824588733170415,19.241138323439582,0.11999893188476562,0.17547103394404928,0.7305007934570327,-0.050712132842850366,1.5117137197569157,0.33989433030709293,1.1211072566069724,-0.8609643588039511,88.37225291481015,31.79247394351973,0.39060646314994113,12,-0.41500091552734375,-0.7450008392333984,-0.38250064849853516,-0.35000038146972656,-1.8600006103515625,1,-0.06491335759839334,-1.2857220708446866,17.850000381469727,1.0,17.729999542236328,-1.5263263564723617,17.6299991607666,-0.06491335759839334
3645,2009-12-30,17.799999237060547,17.940000534057614,17.75,17.860000610351562,8331906.0,-0.003917269103824728,-1.3750089407051984,-6.0,77.48689321842627,66.25448671937798,-0.3911768940156044,-0.6785650869653352,-0.500799693025364,-0.795477404063277,17.833183825695613,0.19000053405761363,0.24195561302008528,0.5954992294311516,-0.17796784459426718,1.3689663034565704,0.20876569241844223,0.982232766443861,-0.6372087033630933,66.6666666666669,5.3112360214779955,0.38673353701270935,12,-0.3149995803833008,-0.6749992370605469,-0.3924989700317383,-0.279998779296875,-1.4099998474121094,2,-0.048876346582834906,-20.999237078008775,17.8700008392334,-1.2857220708446866,17.850000381469727,1.0,17.729999542236328,-0.048876346582834906
3646,2010-01-04,18.100000381469727,18.100000381469727,17.90999984741211,17.940000534057614,11940699.0,0.016853997599312276,1.3750089407052428,-2.6666030898341235,82.79067085395933,68.00955567133076,-0.6077254001834476,-0.9384723350877842,-0.8118311669051401,-1.071472323689477,17.296343485499794,0.3000011444091797,0.3421381166407329,0.8395003318786607,-0.022626061461995306,1.7016267252193167,0.40843713520833447,1.270563528548987,-0.808056443027148,100.0,30.955171449333236,0.4310631966703278,1,-0.5500001907348633,-0.9099998474121094,-0.7175002098083496,-0.5799999237060547,-1.8299999237060547,0,-0.06298349574424178,-1.3750089407051984,17.799999237060547,-20.999237078008775,17.8700008392334,-1.2857220708446866,17.850000381469727,-0.06298349574424178
3647,2010-01-05,18.229999542236328,18.239999771118164,18.06999969482422,18.1200008392334,12438082.0,0.007182273924131621,1.615402673239726,0.6874925494122823,83.40804490049719,70.62118516951392,-0.6614939725751867,-1.0241046532055371,-0.9577026992610556,-1.179818722028017,17.23118921459528,0.1700000762939453,0.4023048848221151,0.9079995155334473,-0.04642708638732174,1.8624261174542163,0.430786214573061,1.3852128164938335,-0.7926054440488635,97.95913600959125,21.65680976304165,0.4772133009603853,1,-0.6099996566772461,-0.9699993133544922,-0.8474993705749512,-0.7099990844726562,-1.8999996185302734,1,-0.06143713439431997,1.3750089407052428,18.100000381469727,-1.3750089407051984,17.799999237060547,-20.999237078008775,17.8700008392334,-0.06143713439431997
3648,2010-01-06,18.25,18.299999237060547,18.13999938964844,18.13999938964844,8964328.0,0.0010971178423417882,-1.9090719933417797,1.000017339737444,83.18178586724508,72.90513187194375,-0.5671213717279713,-0.9951008039683806,-0.9881899264193308,-1.1795866582068228,17.41785337328672,0.15999984741210582,0.46145923863229044,0.8644999504089341,-0.1605025110602334,1.8895024118781016,0.35199871967435215,1.377001181143516,-0.6520847672263947,90.90921701496057,8.498756653672558,0.5125012307345836,1,-0.5450000762939453,-0.9600000381469727,-0.8799996376037598,-0.7299995422363281,-1.7800006866455078,2,-0.0706849816727314,1.615402673239726,18.229999542236328,1.3750089407052428,18.100000381469727,-1.3750089407051984,17.799999237060547,-0.0706849816727314
3649,2010-01-07,18.36000061035156,18.3700008392334,18.1200008392334,18.229999542236328,14171545.0,0.00602743070419498,2.3332994252581254,1.1818213344430633,82.03880618573113,75.12596493299438,-0.5184374327163042,-1.061053760663352,-1.1005229219355712,-1.2678710241230853,17.512235837975922,0.25,0.47947693918069945,0.9120005607604931,-0.19168886165641297,2.015689983177399,0.36015584955204005,1.463845271968946,-0.6216685767205661,98.38706204104429,14.93281399959433,0.5518447112084536,1,-0.4450006484985316,-1.0349998474121058,-1.1275005340576136,-0.860000610351559,-1.7100009918212855,3,-0.10021786990303672,-1.9090719933417797,18.25,1.615402673239726,18.229999542236328,1.3750089407052428,18.100000381469727,-0.10021786990303672
3650,2010-01-08,18.3700008392334,18.399999618530273,18.21999931335449,18.3700008392334,12973542.0,0.000544674757592345,5.00025432349961,0.0,81.02562397113354,76.9144899028745,-0.4293638175977037,-1.0218456961114057,-1.1053727140828613,-1.2507668921780848,17.638552379877982,0.1800003051757848,0.5332276776017544,0.8575007438659661,-0.3048539774089356,2.019855465140868,0.27632338322851524,1.438678104503417,-0.5053350444819245,93.87779728377858,11.566322681448113,0.5811773606374516,1,-0.35000133514404297,-0.9200010299682617,-1.3000006675720215,-1.015000343322754,-1.710000991821289,4,-0.12847035941943097,2.3332994252581254,18.36000061035156,-1.9090719933417797,18.25,1.615402673239726,18.229999542236328,-0.12847035941943097
3651,2010-01-11,18.559999465942386,18.770000457763672,18.5,18.51000022888184,17189575.0,0.010342875232928872,-6.714332425067337,100.0,81.49997568132815,78.51189848871097,-0.5292220502095866,-1.127076852051978,-1.2937097482027617,-1.4148359130770878,17.36235653284076,0.39999961853027344,0.6055358924493817,0.956999397277837,-0.23681086697487075,2.1508096615305448,0.36009426515148135,1.5539045294041927,-0.5882669064351518,69.99989100876886,-10.177684436170324,0.5969051321263547,1,-0.2999992370605504,-0.8699989318847692,-1.5274991989135778,-1.2049989700317418,-1.6899986267089844,0,-0.11691811092321958,5.00025432349961,18.3700008392334,2.3332994252581254,18.36000061035156,-1.9090719933417797,18.25,-0.11691811092321958
3652,2010-01-12,18.190000534057614,18.540000915527344,18.15999984741211,18.5,16344107.0,-0.01993528785190546,-1.0540551686453217,-6.200083924620503,73.75567133894931,79.26558593876948,-0.09734703089798202,-0.6734689029801793,-0.9224458076171338,-1.02159400389586,16.57828170759437,0.399999618530277,0.6451096670503311,0.5120004653930614,-0.6275396444847026,1.6515405752708254,-0.057769589545820565,1.0817705203319434,-0.05861439489909159,10.769190139294672,-68.25183576012319,0.5697700549388826,1,0.0699996948242223,-0.4949998855590785,-1.235000610351559,-0.8350000381469691,-1.260000228881836,1,-0.10555250246964398,-6.714332425067337,18.559999465942386,5.00025432349961,18.3700008392334,2.3332994252581254,18.36000061035156,-0.10555250246964398
3653,2010-01-13,18.229999542236328,18.280000686645508,18.010000228881836,18.100000381469727,14811394.0,0.002198955855104101,1.347815270302769,-0.41935285395221295,79.14690015258765,80.48159690776197,-0.0869145447588835,-0.6283323235544493,-0.9613337065655436,-1.0397975464475806,15.561622743195386,0.2700004577636719,0.6671539675879821,0.47749948501586914,-0.5967909088648575,1.5517898788965958,-0.05964571192449597,1.0146446819562343,0.5400009155273438,28.947269355190876,-54.73459792076455,0.5371451969403641,1,0.030000686645507812,-0.534998893737793,-1.3149995803833008,-0.8749990463256836,-1.1399993896484375,2,-0.10422378860340853,-1.0540551686453217,18.190000534057614,-6.714332425067337,18.559999465942386,5.00025432349961,18.3700008392334,-0.10422378860340853
3654,2010-01-14,18.5,18.600000381469727,18.34000015258789,18.38999938964844,18343348.0,0.014810776990867192,-1.476203451407811,0.8461640036973185,77.20204847234226,80.4499474915304,-0.2884894036087431,-0.8049242855298644,-1.2054633079287065,-1.291480385082501,15.355077770196813,0.37000083923339844,0.684950369152002,0.6619999885559089,-0.3607024183905203,1.6847023955023381,0.1506487850826943,1.1733511920291235,0.2548004531860357,64.47363467759544,-17.31782174043761,0.5113512034732147,1,-0.15999984741210938,-0.8049993515014648,-1.609999656677246,-1.1449995040893555,-1.4300003051757777,3,-0.10972976684570312,1.347815270302769,18.229999542236328,-1.0540551686453217,18.190000534057614,-6.714332425067337,18.559999465942386,-0.10972976684570312
3655,2010-01-15,18.350000381469727,18.71999931335449,18.350000381469727,18.549999237060547,19990176.0,-0.008108087488122862,-2.7000104904774718,-1.8181613261201863,68.94738532828441,78.9118046553443,-0.05840995681092309,-0.5815680489173758,-1.0385395343399644,-1.1259251397341323,15.89672064175044,0.3699989318847621,0.6943376426658148,0.44650039672851705,-0.5276559620991321,1.4206567555561662,-0.04057778268530754,0.9335785761423416,0.3899040672302263,44.73684870965394,-34.528513121198614,0.4870781794138244,1,0.039999961853027344,-0.6549997329711914,-1.4724998474121094,-0.994999885559082,-1.3299999237060547,4,-0.09264309142228433,-1.476203451407811,18.5,1.347815270302769,18.229999542236328,-1.0540551686453217,18.190000534057614,-0.09264309142228433
3656,2010-01-18,18.450000762939453,18.479999542236328,18.21999931335449,18.440000534057614,10459424.0,0.00544961195590532,6.428812774190134,-0.05000143051967787,68.94738532828441,77.30506470287621,-0.1157098042978788,-0.6113118533648532,-1.1107558430221154,-1.2101094986755996,16.411773293809194,0.2600002288818395,0.7046887099901191,0.4820007324218736,-0.4549959740398464,1.4189974388835935,0.013502379191013603,0.9504990856527336,0.2753056013641384,61.97198611663348,-14.985599320102686,0.46849835323085914,1,-0.06000041961669922,-0.755000114440918,-1.572500228881836,-1.0950002670288086,-1.720001220703125,0,-0.09701901579987582,-2.7000104904774718,18.350000381469727,-1.476203451407811,18.5,1.347815270302769,18.229999542236328,-0.09701901579987582
3657,2010-01-19,18.350000381469727,18.399999618530273,17.889999389648438,18.399999618530273,29724348.0,-0.00542007465227845,19.40032043945983,-4.9998092695004175,63.29786478529141,75.0957401382147,0.00346743691468987,-0.4517775700725153,-0.9903304884574666,-1.0934366539533542,17.11172452441618,0.5600013732910156,0.7052072514766365,0.3295002937316909,-0.5666784385035193,1.225679025966901,-0.11858907238591598,0.7775896598492977,0.3699989318847621,55.421811337925,-18.895010673826242,0.44808936611760536,1,-0.020000457763671875,-0.6549997329711914,-1.4724998474121094,-0.994999885559082,-1.5300006866455043,1,-0.08065392433075169,6.428812774190134,18.450000762939453,-2.7000104904774718,18.350000381469727,-1.476203451407811,18.5,-0.08065392433075169
3658,2010-01-20,17.979999542236328,18.440000534057614,17.940000534057614,18.270000457763672,20208577.0,-0.020163533054039284,-1.7027105048817437,5.800106813153277,52.46633702913964,71.80991023192674,0.37005638368859195,-0.016463463031939796,-0.6089410619652114,-0.7052328339474769,17.729912321825115,0.5,0.6531178160186677,-0.08250055313110494,-0.8780111567930327,0.7130100505308228,-0.48025585496207057,0.3152547486998607,0.7067997741699195,10.843392874788343,-59.1469337098488,0.3977553018309642,1,0.35000038146972656,-0.2799997329711914,-1.102499008178711,-0.6249990463256836,-1.5699996948242188,2,-0.058398179298838504,19.40032043945983,18.350000381469727,6.428812774190134,18.450000762939453,-2.7000104904774718,18.350000381469727,-0.058398179298838504
3659,2010-01-21,17.739999771118164,18.170000076293945,17.719999313354492,18.09000015258789,20051097.0,-0.013348152237400601,-1.3076885456759573,1.2068940569835047,48.75001092751996,68.22373100485856,0.573131080106247,0.29704754364659536,-0.3594619407193136,-0.44983758972491117,18.674241954610487,0.4500007629394531,0.5779846753388682,-0.35950031280517436,-1.0008305661775232,0.2818299405671745,-0.6801654394913506,-0.038835186118998166,0.9149275482177721,2.0000457763671946,-65.58472592577675,0.32066512668617525,1,0.505000114440918,0.030000686645507812,-0.8074994087219238,-0.38499927520751953,-1.1700000762939418,3,-0.036640339735996674,-1.7027105048817437,17.979999542236328,19.40032043945983,18.350000381469727,6.428812774190134,18.450000762939453,-0.036640339735996674
3660,2010-01-22,17.5,17.799999237060547,17.399999618530273,17.600000381469727,18912821.0,-0.013528735863283292,-1.6666539510576208,0.28571506422308324,37.179469414337646,63.29923030852629,0.7562732810271555,0.5702207039409011,-0.12289238051999263,-0.1966396854304442,19.6598489120859,0.39999961853027344,0.49306235574476887,-0.6020000457763679,-1.2329762872943562,0.02897619574162036,-0.9174881665353603,-0.28651192501737555,1.0988316389770496,9.25929523463039,-51.98518233370396,0.3154881207589938,1,0.5599994659423828,0.3249998092651367,-0.5399994850158691,-0.14499950408935547,-0.6599998474121094,4,-0.024571446010044462,-1.3076885456759573,17.739999771118164,-1.7027105048817437,17.979999542236328,19.40032043945983,18.350000381469727,-0.024571446010044462
3661,2010-01-25,17.25,17.450000762939453,17.219999313354492,17.40999984741211,14309173.0,-0.014285714285714235,-1.0909106672215287,1.5999923706345724,30.08130270409424,58.4465226824313,0.8950300152220905,0.833000832638298,0.12682688542621534,0.06954983746084764,20.199726692278077,0.2800006866455078,0.3965581849382076,-0.8330000877380357,-1.5418942015600372,-0.12410597391603417,-1.1874471446490347,-0.4785530308270367,1.252925077341306,2.4590702153738473,-51.90473079205433,0.35444705691100076,1,0.7199993133544922,0.6050004959106445,-0.28749942779541016,0.10500049591064453,-0.2999992370605469,0,-0.013333306796308841,-1.6666539510576208,17.5,-1.3076885456759573,17.739999771118164,-1.7027105048817437,17.979999542236328,-0.013333306796308841
3662,2010-01-26,17.420000076293945,17.459999084472653,17.049999237060547,17.190000534057614,16200296.0,0.009855076886605474,1.6451811380193329,-1.4374985098824817,34.09961041836736,53.44126826751793,0.6753379562743369,0.6730955459867332,-0.0434185553592954,-0.08630122602906454,20.64157710825312,0.4099998474121058,0.30330188972835614,-0.6475000381469727,-1.4010427241883505,0.1060426478944052,-1.0242713811676616,-0.2707286951262837,0.954632424648679,26.6187405747564,-22.167152270281377,0.37677134302068854,1,0.4649991989135742,0.4650001525878906,-0.45749950408935547,-0.06499958038330078,-0.31999969482421875,1,-0.039609674571506215,-1.0909106672215287,17.25,-1.6666539510576208,17.5,-1.3076885456759573,17.739999771118164,-0.039609674571506215
3663,2010-01-27,17.100000381469727,17.389999389648438,17.069999694824222,17.239999771118164,19571388.0,-0.018369672412326343,-2.199984741269223,-0.6086942099414432,27.659552881958902,47.9365465352531,0.914343597899542,0.9845021172705444,0.2768031943648417,0.24581099227357583,20.719999527234567,0.350000381469723,0.1762858744523399,-0.92999973297119,-1.7954537790579117,-0.06454568688446827,-1.362726756014549,-0.4972727099278309,1.115676127807049,4.464384548444064,-36.47559951324718,0.4327270230433602,1,0.784998893737793,0.7849998474121094,-0.11749982833862305,0.25500011444091797,-0.010000228881835938,2,-0.016374308795274906,1.6451811380193329,17.420000076293945,-1.0909106672215287,17.25,-1.6666539510576208,17.5,-0.016374308795274906
3664,2010-01-28,16.709999084472653,17.25,16.649999618530273,17.219999313354492,28086822.0,-0.022807092882857205,1.1052585788619518,3.6428746594005705,24.06246330587753,42.949332977207895,1.1440389957850634,1.3524857806974104,0.6583083727199188,0.6437041965748982,20.993830279709186,0.6000003814697266,0.0710090209701022,-1.2620009422302267,-2.309034204705462,-0.21496767975499154,-1.7855175734678461,-0.7384843109926074,1.3657961521381772,5.217346595215395,-27.827311126530972,0.523516631237618,1,0.8550004959106481,1.00000095367432,0.2725014686584508,0.6450014114379918,0.6800003051757848,3,-0.017953276690440445,-2.199984741269223,17.100000381469727,1.6451811380193329,17.420000076293945,-1.0909106672215287,17.25,-0.017953276690440445
3665,2010-01-29,16.930000305175778,17.030000686645508,16.610000610351562,16.770000457763672,20501710.0,0.013165842774195857,1.3333298012122239,-0.31372505020811614,24.767826172708865,38.040493071032834,0.7838591986027268,1.121462501237584,0.4276789444528184,0.43119793409337603,21.749286788408988,0.4200000762939453,-0.052082243301995845,-0.9984997749328635,-2.143342475359084,0.14634292549335726,-1.570921125145972,-0.4260784247197549,0.946183544903775,37.64709050273286,8.89379707454965,0.57242135021311,1,0.5950002670288121,0.7600002288818395,0.06750011444092152,0.42500019073486683,0.6199989318847692,4,-0.0212640640202173,1.1052585788619518,16.709999084472653,-2.199984741269223,17.100000381469727,1.6451811380193329,17.420000076293945,-0.0212640640202173
3666,2010-02-01,16.959999084472653,17.059999465942386,16.719999313354492,16.829999923706055,14381333.0,0.001771930227768781,1.0606074617807477,0.8124955296473744,28.719707654404473,34.1984756120454,0.5814191372519524,1.055810609012017,0.38976050812928875,0.4059108779677878,22.05845201180266,0.3400001525878942,-0.194518558456096,-0.9115009307861364,-2.131445667993468,0.3084438064211952,-1.5214732993898004,-0.30152856218247237,0.7135954472504231,41.17636499088934,9.728991630646249,0.6099723686036655,2,0.5650014877319371,0.7300014495849645,0.06250143051147816,0.39500141143799183,0.7300014495849609,0,-0.0070754091015620135,1.3333298012122239,16.930000305175778,1.1052585788619518,16.709999084472653,-2.199984741269223,17.100000381469727,-0.0070754091015620135
3667,2010-02-02,17.110000610351562,17.120000839233402,16.75,17.0,15185036.0,0.008844430069353093,4.692273834325868,0.846164003697369,31.33337487109523,31.850368705596022,0.2648811296626654,0.8617834584864568,0.23503094134753866,0.2564316784413059,21.943210809591548,0.370000839233402,-0.3133257296263281,-0.705499458312989,-1.9585293921091775,0.5475304754831996,-1.332014425211085,-0.07898449141489294,0.3934188939520702,64.10266442349075,31.00315214180886,0.6265149668980946,2,0.2799997329711914,0.5799999237060547,-0.032500267028808594,0.24499988555908203,0.7600002288818359,1,-0.00935124732346937,1.0606074617807477,16.959999084472653,1.3333298012122239,16.930000305175778,1.1052585788619518,16.709999084472653,-0.00935124732346937
3668,2010-02-03,16.959999084472653,17.239999771118164,16.920000076293945,17.15999984741211,14198984.0,-0.008766891906956342,-1.2857220708446866,-1.818178665556975,23.263918323231508,29.01858063845286,0.28494480826657664,0.9593737202444856,0.3855562340319487,0.40529020616857636,21.52331979048936,0.31999969482421875,-0.45529741922966593,-0.7910009384155323,-2.0820866257116144,0.5000847488805498,-1.4365437820635734,-0.14545809476749127,0.4004733967986489,54.68731373530689,24.500707711665967,0.6455428436480402,2,0.245000839233402,0.7300014495849645,0.1975016593933141,0.39500141143799183,0.830001831054691,2,0.008254793900622781,4.692273834325868,17.110000610351562,1.0606074617807477,16.959999084472653,1.3333298012122239,16.930000305175778,0.008254793900622781
3669,2010-02-04,16.520000457763672,16.950000762939453,16.5,16.899999618530273,21019082.0,-0.025943316654528092,-1.1428603866467455,1.899988555951825,21.135683320347,27.235937739120565,0.5964057264788991,1.3222486176535,0.8319375020914705,0.8402982895539779,21.203919477141888,0.4599990844726527,-0.6007276954477021,-1.1389995574951186,-2.507285760431863,0.22928664544162558,-1.8231426589634907,-0.4548564560267465,0.7203965241604706,2.7027653986231,-24.58403315588555,0.6841431014683724,2,0.45999908447265625,1.114999771118164,0.7349996566772461,0.8350000381469727,0.9399986267089808,3,0.03450361253206524,-1.2857220708446866,16.959999084472653,4.692273834325868,17.110000610351562,1.0606074617807477,16.959999084472653,0.03450361253206524
3670,2010-02-05,16.010000228881836,16.549999237060547,16.010000228881836,16.489999771118164,32017340.0,-0.030871683701567787,-1.2499980131766126,1.2631594797946082,15.921815836624646,25.662661420512833,0.9753958305426167,1.7353504809333486,1.3296305652022582,1.3421320389928226,21.068142383878364,0.5399990081787109,-0.7203378807191001,-1.5309997558593764,-3.0408398911531833,-0.021159620565569526,-2.28591982350628,-0.776079688212473,1.2299995422363281,0.0,-21.95340684101516,0.7549200676469032,2,0.7249994277954102,1.380000114440918,1.2799997329711914,1.3450002670288086,1.3099994659423864,4,0.08619607376876237,-1.1428603866467455,16.520000457763672,-1.2857220708446866,16.959999084472653,4.692273834325868,17.110000610351562,0.08619607376876237
3671,2010-02-08,16.389999389648438,16.489999771118164,15.970000267028807,16.170000076293945,22118844.0,0.02373511276290219,1.4761876649061625,-0.4583323399216397,24.61140267611715,24.608416115818365,0.5147031272278078,1.2484537074916346,0.950512755059119,0.9546561218315119,20.101682402499033,0.5199995040893572,-0.8137412510639948,-1.0425005912780776,-2.5558919917839162,0.47089080922776283,-1.799196291530997,-0.28580489102515827,0.6040004730224595,33.07080997018087,14.716800076161281,0.75669570025292,2,0.29000043869018555,0.9800009727478027,0.9150004386901855,0.965001106262207,1.0600013732910156,0,0.07077485604695877,-1.2499980131766126,16.010000228881836,-1.1428603866467455,16.520000457763672,-1.2857220708446866,16.959999084472653,0.07077485604695877
3672,2010-02-09,16.270000457763672,16.440000534057614,16.209999084472653,16.34000015258789,15682735.0,-0.007321472626811376,-1.421036781239871,-0.31818142410029215,26.315806158463175,24.459110924318843,0.5078225552159239,1.2830167797262462,1.0658258468585622,1.0638498625198878,20.49539340206281,0.23000144958496094,-0.8673915149637992,-1.0664995193481452,-2.6206083221202476,0.48760928342395893,-1.8435539207341982,-0.28944511796209227,0.519199485778806,23.62207148655367,4.139646138616726,0.7770544013860519,2,0.3399996757507324,1.0999999046325684,1.0999999046325684,1.0349998474121094,1.0799999237060547,1,0.0872771995292938,1.4761876649061625,16.389999389648438,-1.2499980131766126,16.010000228881836,-1.1428603866467455,16.520000457763672,0.0872771995292938
3673,2010-02-10,16.329999923706055,16.65999984741211,16.270000457763672,16.399999618530273,17002294.0,0.0036877359713749502,-3.105286405525328,1.0,29.44606819299034,25.057289245109153,0.3655540157994679,1.1313822857396012,1.0175377019553018,0.9936037227421295,21.186142714486593,0.3899993896484375,-0.8833936989627702,-0.9115000724792495,-2.4679236563246008,0.6449235113661018,-1.6897118644019251,-0.13328828055657382,-0.35999965667724787,36.7346402557404,14.419491061172288,0.7782117919226761,2,0.27500009536743164,1.0400004386901855,1.1100001335144043,0.9750003814697266,0.8899993896484375,2,0.09430501670068869,-1.421036781239871,16.270000457763672,1.4761876649061625,16.389999389648438,-1.2499980131766126,16.010000228881836,0.09430501670068869
3674,2010-02-11,16.469999313354492,16.75,16.350000381469727,16.430000305175778,21435127.0,0.008573140863595619,-3.000019073595468,-0.5714168937330207,34.53452387021096,26.14247787816494,0.21001589694806455,0.8764380220614676,0.8872493844571991,0.8447064231900718,21.058118595633502,0.4200000762939453,-0.9237200532707206,-0.6700006484985366,-2.1434144556166714,0.8034131586196,-1.406707552057604,0.06670625506053085,-0.4861990547180195,64.10246378176019,38.477866847096095,0.7367069035590683,2,0.13500070571899414,0.900001049041748,1.0275006294250488,0.8200006484985352,0.6200008392333984,3,0.08014582010957017,-3.105286405525328,16.329999923706055,-1.421036781239871,16.270000457763672,1.4761876649061625,16.389999389648438,0.08014582010957017
3675,2010-02-12,16.649999618530273,16.930000305175778,16.620000839233402,16.709999084472653,26240424.0,0.010928980733461824,-4.166785878912336,-1.5000238424488743,40.797540807604136,27.48445933963157,-0.015510486198081708,0.5929485712626885,0.7266666990707336,0.6676222337693858,20.465846218061866,0.4600009918212855,-0.9137846182981306,-0.40500030517578267,-1.7771675011079964,0.967166890756431,-1.0910839031418895,0.2810832927903242,-0.6355513702392592,70.83326296674191,40.531906321261836,0.6860835979661065,2,-0.04499959945678711,0.7200007438659668,0.9700007438659668,0.6750011444091797,0.5100002288818359,4,0.048648617687709006,-3.000019073595468,16.469999313354492,-3.105286405525328,16.329999923706055,-1.421036781239871,16.270000457763672,0.048648617687709006
3676,2010-02-15,16.65999984741211,16.870000839233402,16.579999923706055,16.780000686645508,8597403.0,0.0006006143610182146,-1.0714300311306035,2.0000317894269553,37.741933300641826,28.19652138735897,-0.08106575054497966,0.46585473034767233,0.7211264553975916,0.6574324345423967,20.34209469000978,0.2900009155273473,-0.8497710758789907,-0.3055000305175781,-1.5188725310947326,0.9078724700595764,-0.9121862808061572,0.3011862197710009,-0.5906184757080091,62.50000000000049,30.421967243658024,0.6066862502885774,2,-0.05499982833862305,0.7100005149841309,1.0749998092651367,0.6800003051757812,0.6599998474121129,0,0.03961583754243758,-4.166785878912336,16.649999618530273,-3.000019073595468,16.469999313354492,-3.105286405525328,16.329999923706055,0.03961583754243758
3677,2010-02-16,16.870000839233402,16.889999389648438,16.629999160766598,16.84000015258789,13278303.0,0.012605101665346785,6.428812774190134,-0.2500039736152247,46.15385596782905,30.739847792314254,-0.36731833368953204,0.14681828106408545,0.517472860711699,0.4495787888808671,21.263832798341685,0.2600002288818395,-0.7975948658912984,-0.021499061584467682,-1.0450176994044682,1.0020195762355328,-0.5332583804944662,0.4902602573255308,-0.7489823315210025,90.90916972516936,53.05223238155845,0.5117593189100001,2,-0.41000032424927113,0.47499895095824485,1.1049995422363246,0.6549997329711879,0.4499988555908203,1,0.034380550969338675,-1.0714300311306035,16.65999984741211,-4.166785878912336,16.649999618530273,-3.000019073595468,16.469999313354492,0.034380550969338675
3678,2010-02-17,16.930000305175778,17.100000381469727,16.930000305175778,17.020000457763672,15108474.0,0.0035565775315695713,-2.777773068282746,-2.999936423167161,54.135361528632465,34.40647870434597,-0.48279129301036505,0.004344960994455249,0.46529363369916155,0.39481177984901805,21.895476258464292,0.22999954223632457,-0.7709287448727089,0.09100036621093466,-0.796050371222357,0.9780511036442263,-0.35252500250571117,0.5345257349275805,-0.7604428896155753,77.33332316080683,33.88752019645868,0.44352536871664555,2,-0.3949999809265101,0.41499948501586914,1.0475001335144078,0.5950002670288121,0.529998779296875,2,0.02480803713662949,6.428812774190134,16.870000839233402,-1.0714300311306035,16.65999984741211,-4.166785878912336,16.649999618530273,0.02480803713662949
3679,2010-02-18,17.09000015258789,17.09000015258789,16.860000610351562,16.870000839233402,12492845.0,0.00945067008434708,1.090911455398247,-2.444432670707277,53.076921948313824,38.534823827866994,-0.6184727801774628,-0.21802636601118763,0.3109435096321569,0.2383134850896802,23.278751124448426,0.22999954223632812,-0.7597715407515118,0.28350019454956055,-0.5069235073781826,1.0739238964773037,-0.11171165641431102,0.6787120455134321,-0.8460072997549268,98.07688075413564,51.67112624272259,0.395211850963871,2,-0.554999828338623,0.2549996376037562,0.8875002861022949,0.4350004196166992,0.31999969482421875,3,0.007606738420474324,-2.777773068282746,16.930000305175778,6.428812774190134,16.870000839233402,-1.0714300311306035,16.65999984741211,0.007606738420474324
3680,2010-02-19,17.069999694824222,17.09000015258789,16.860000610351562,16.950000762939453,14473137.0,-0.001170301789648609,1.874997019764919,0.5454513928023623,52.1235637812928,41.59173061733095,-0.48310231242523116,-0.24442393503182558,0.337444928499842,0.2593396760566655,24.326986929965834,0.22999954223632812,-0.7128115328269047,0.28499975204467987,-0.4472499214621095,1.0172494255514692,-0.0811250847087166,0.6511245887980763,-0.7575262397003186,94.2306422624076,45.215133529850235,0.36612483675339524,2,-0.4149999618530309,0.27500009536742454,0.9475007057189906,0.45500087738036754,0.32999992370605113,4,0.0011716730006581244,1.090911455398247,17.09000015258789,-2.777773068282746,16.930000305175778,6.428812774190134,16.870000839233402,0.0011716730006581244
3681,2010-02-22,17.020000457763672,17.170000076293945,16.969999313354492,17.139999389648438,10141755.0,-0.00292907076475879,1.2222269317170347,-0.9999999999999704,48.19276646985467,44.02250398526334,-0.37363069367099655,-0.22402505437779752,0.40413667839963097,0.31184071274729774,24.911516271475573,0.20000076293945312,-0.6134527795216407,0.24650049209594727,-0.46183420800929653,0.9548351922011911,-0.10766685795667286,0.6006678421485674,-0.6445248485321038,72.22233995959272,24.077769679522525,0.35416735005262157,2,-0.3000001907348633,0.20499944686889648,1.0225000381469727,0.505000114440918,0.39999961853027344,0,0.008225580839193114,1.874997019764919,17.069999694824222,1.090911455398247,17.09000015258789,-2.777773068282746,16.930000305175778,0.008225580839193114
3682,2010-02-23,16.729999542236328,17.120000839233402,16.649999618530273,17.110000610351562,14504976.0,-0.01703883124133876,1.3499971389879406,3.1667037543313095,45.62738056213908,45.820427581835425,-0.01287036592514923,0.012260907915784713,0.7097386922939393,0.6023631352087193,25.429022781120697,0.47000122070312855,-0.4368193793747466,-0.009000396728517046,-0.6486352567066795,0.6306344632496454,-0.32881782671760007,0.310817033260566,-0.27507148629852196,15.38458716942376,-30.613276797618077,0.31981742998908164,2,0.030000686645507812,0.4750008583068812,1.3125009536743164,0.7950010299682617,0.6400012969970739,1,0.03526599932644281,1.2222269317170347,17.020000457763672,1.874997019764919,17.069999694824222,1.090911455398247,17.09000015258789,0.03526599932644281
3683,2010-02-24,16.819999694824222,16.870000839233402,16.670000076293945,16.75,10704727.0,0.005379566948623182,1.3529226971838322,-0.184209205440957,56.57893415962851,48.26980650288182,-0.029116422526254127,-0.10518461748410246,0.6350952371020817,0.516925892248171,25.97449598559639,0.20000076293945668,-0.30677269108104,0.09499979019165394,-0.5232660704738308,0.7132656508571387,-0.21413314014108664,0.40413272052439453,-0.2935644368508008,32.69229358471256,-18.00623961853141,0.3091329303327421,2,0.0550003051757777,0.38500070571898704,1.1925005912780726,0.7050008773803675,0.7399997711181641,2,0.029726516591665364,1.3499971389879406,16.729999542236328,1.2222269317170347,17.020000457763672,1.874997019764919,17.069999694824222,0.029726516591665364
3684,2010-02-25,16.40999984741211,16.75,16.360000610351562,16.709999084472653,14798742.0,-0.024375734533352955,1.052622596998444,-4.285722070844418,59.174309919882525,50.311669737579415,0.4151331491103676,0.29638339730328056,1.0543922367471978,0.9312265901248296,25.930610331459285,0.4599990844726598,-0.18579925191554736,-0.3000000953674302,-0.9341510383882827,0.3341508476534223,-0.6170755668778547,0.01707537614299426,0.7600002288818359,6.172749385998168,-48.834577714466256,0.3170754715104254,2,0.35500049591064453,0.6600003242492676,1.6050000190734863,1.1150007247924805,1.2700004577636719,3,0.0639853288740968,1.3529226971838322,16.819999694824222,1.3499971389879406,16.729999542236328,1.2222269317170347,17.020000457763672,0.0639853288740968
3685,2010-02-26,16.569999694824222,16.629999160766598,16.34000015258789,16.549999237060547,13872650.0,0.009750143138322231,3.1428610354225026,-0.06666836209199793,54.59184666466855,52.18388233358237,0.27110109677932215,0.11386844803245211,0.8976809606382083,0.7761822972842332,25.824450848700153,0.2899990081787074,-0.07704944129294233,-0.12200021743774059,-0.7502676975243006,0.5062672626488194,-0.4361339574810188,0.19213352260553762,0.5838003921508736,27.710790768432197,-28.82914142845936,0.31413374004327965,2,0.18500041961669567,0.31500005722045543,1.4375004768371547,0.9550008773803675,0.7800006866455043,4,0.050694035489347034,1.052622596998444,16.40999984741211,1.3529226971838322,16.819999694824222,1.3499971389879406,16.729999542236328,0.050694035489347034
3686,2010-03-01,16.84000015258789,16.870000839233402,16.639999389648438,16.709999084472653,12281010.0,0.016294536073407695,1.4210367812399083,6.49990463475012,63.5070978659396,54.11202032226133,0.03276434273915996,-0.17453128477443158,0.6303057902048437,0.504933844131628,25.50966438395345,0.3000011444091797,0.010539225594733637,0.1540001869201646,-0.46572482063284326,0.7737251944731725,-0.15586231685633933,0.4638626906966685,0.2812479370117167,64.10250767218056,3.2582912071827437,0.309862503776504,3,-0.08500003814697266,-0.12500047683716176,1.1024994850158691,0.6850004196166992,0.5100002288818359,0,0.033254124754644065,3.1428610354225026,16.569999694824222,1.052622596998444,16.40999984741211,1.3529226971838322,16.819999694824222,0.033254124754644065
3687,2010-03-02,16.950000762939453,16.989999771118164,16.799999237060547,16.799999237060547,10284183.0,0.006532102693280528,-1.533314683891969,1.1538484110448934,64.35185961925463,55.2471867767749,-0.07229776891575668,-0.3131907341599032,0.5197495223468032,0.3965476077539165,25.2467024666858,0.1900005340576172,0.06547402957605541,0.272000789642334,-0.3285113655254861,0.8725129448101541,-0.028255287941576057,0.572256867226244,0.13999740917968495,93.84630282258419,28.7150848985235,0.3002560775839106,3,-0.19500064849853516,-0.23500108718872426,0.9624991416931152,0.5749998092651367,0.6399993896484375,1,0.02772857181116639,1.4210367812399083,16.84000015258789,3.1428610354225026,16.569999694824222,1.052622596998444,16.40999984741211,0.02772857181116639
3688,2010-03-03,17.100000381469727,17.190000534057614,16.889999389648438,16.940000534057614,12060393.0,0.008849534618207366,-1.30768215029781,1.0666547988403674,64.5161403736993,56.51821104626219,-0.21863915763720598,-0.4765995320209626,0.37608386098536073,0.24761394728367492,25.16413528895144,0.30000114440917613,0.13745296664354356,0.4150003433227525,-0.20237975081553472,1.0323804374610397,0.10631029625361066,0.7236903903918943,-0.7600002288818359,89.41175150624413,23.15277486148146,0.3086900470691436,3,-0.33500003814697266,-0.4200005531311035,0.7849993705749512,0.4250001907348633,0.5900001525878871,2,0.01578950010178115,-1.533314683891969,16.950000762939453,1.4210367812399083,16.84000015258789,3.1428610354225026,16.569999694824222,0.01578950010178115
3689,2010-03-04,17.09000015258789,17.170000076293945,16.969999313354492,17.030000686645508,11236468.0,-0.0005848086934940877,-1.2222033844425841,0.37499701976491073,61.00000286102018,57.504482055120775,-0.23315798136600208,-0.44449640408935664,0.39694572525586835,0.25959085605008525,24.214658273819854,0.20000076293945312,0.16391769924921817,0.37650012969970703,-0.2611033779504517,1.0141036373498657,0.05769837587462945,0.6953018835247846,-0.7329999923706048,88.23525451873164,21.623174910886817,0.3188017538250791,3,-0.3249998092651367,-0.48000001907348633,0.7949995994567871,0.4350004196166992,0.48999977111816406,3,0.027501422420018296,-1.30768215029781,17.100000381469727,-1.533314683891969,16.950000762939453,1.4210367812399083,16.84000015258789,0.027501422420018296
3690,2010-03-05,17.389999389648438,17.389999389648438,17.020000457763672,17.120000839233402,14885174.0,0.017554080420246088,1.7407475433924144,4.500015894713359,65.93884826173138,59.476268920884856,-0.5397524264708409,-0.6701685275376121,0.09701099523164203,-0.03970091933761921,22.284262072129216,0.3699989318847656,0.16663317606984052,0.6074994087219245,-0.007844082084766058,1.2228428995286151,0.299827663318581,0.9151711541252681,-1.0163392219543468,100.0,31.51003630319616,0.30767174540334447,3,-0.5249996185302734,-0.7099995613098145,0.24750041961669922,0.13500118255615234,0.37000083923339844,4,0.016676303950877047,-1.2222033844425841,17.09000015258789,-1.30768215029781,17.100000381469727,-1.533314683891969,16.950000762939453,0.016676303950877047
3691,2010-03-08,17.549999237060547,17.579999923706055,17.40999984741211,17.479999542236328,12448777.0,0.009200681600216143,1.6153643005956748,0.25925952089971166,65.17853721671815,61.64861966028253,-0.6891357165412231,-0.7787343578069965,-0.06686657708992527,-0.1993331021586009,20.37491230583617,0.1900005340576172,0.16556583922630352,0.7094992637634263,0.034175627168323786,1.3848229003585288,0.37183744546587505,1.0471610820609776,-1.1356855004882824,96.15376150827129,29.239766416818753,0.3376618182975519,3,-0.5899991989135742,-0.7749991416931152,0.05750131607055664,-0.02499866485595703,0.25,0,-0.011395946682919544,1.7407475433924144,17.389999389648438,-1.2222033844425841,17.09000015258789,-1.30768215029781,17.100000381469727,-0.011395946682919544
3692,2010-03-09,17.690000534057614,17.770000457763672,17.520000457763672,17.549999237060547,15395316.0,0.00797728222696592,-1.500014305196601,2.0000272479563526,66.3793039662136,62.737549638791975,-0.758393293804609,-0.8505040134035404,-0.2124225263886821,-0.3450147800722192,18.531766530315764,0.25,0.173116115160159,0.7785005569457972,0.0586093280479858,1.4983917858436087,0.4185549424968933,1.1384461713947012,-1.2057456262573218,90.9091106130814,24.267432792830533,0.359945614448905,3,-0.6350002288818324,-0.8200001716613734,-0.08249998092651012,-0.1649999618530238,-0.17000007629394176,1,-0.01921990629301018,1.6153643005956748,17.549999237060547,1.7407475433924144,17.389999389648438,-1.2222033844425841,17.09000015258789,-0.01921990629301018
3693,2010-03-10,17.8700008392334,17.889999389648438,17.639999389648438,17.75,11993199.0,0.01017525719285528,2.1250402336532157,0.8571409108867944,66.66666666666661,63.570033721767985,-0.8647224325961069,-0.9583509290845811,-0.39986896707815234,-0.5311434873415024,17.46157873184581,0.25,0.20309191698768458,0.8815008163452163,0.09695837357065074,1.6660432591197818,0.4892295949579335,1.273772037732499,-1.2828862874360354,97.82624470037007,33.70844777037924,0.39227122138728227,3,-0.7550010681152344,-0.9400010108947754,-0.3300004005432129,-0.3450002670288086,-0.5100002288818359,2,-0.015668756211290713,-1.500014305196601,17.690000534057614,1.6153643005956748,17.549999237060547,1.7407475433924144,17.389999389648438,-0.015668756211290713
3694,2010-03-11,17.790000915527344,17.860000610351562,17.569999694824222,17.760000228881836,15263731.0,-0.0044767722411303,2.411773945629327,0.2500039736151951,65.0000158945617,64.72649696953388,-0.6351791814614671,-0.8162382972527382,-0.3290430813520544,-0.45907674881062377,16.552476161576582,0.30000114440917613,0.2660906781279664,0.7355008125305176,-0.08657588962430296,1.5575775146853381,0.3244624614531091,1.146539163607926,-1.0725978799448725,88.50590840330608,27.032387306564914,0.41103835107740994,3,-0.5250015258789062,-0.8600010871887207,-0.3425006866455078,-0.2650003433227539,-0.10000038146973012,3,-0.005621156623013324,2.1250402336532157,17.8700008392334,-1.500014305196601,17.690000534057614,1.6153643005956748,17.549999237060547,-0.005621156623013324
3695,2010-03-12,17.459999084472653,17.700000762939453,17.370000839233402,17.700000762939453,27104894.0,-0.018549849020337073,1.749980131923995,-7.999872846334914,58.20891698348997,64.13781020481727,-0.18512200020650837,-0.44527121104450273,-0.00998238104820004,-0.14252034849774375,15.951459230510324,0.42000007629394176,0.2864593566586464,0.3649990081787067,-0.45297047013171365,1.182968486489127,-0.043985730976501713,0.7739837473339151,-0.6253364134835842,17.307403100916115,-41.038173798818335,0.4089847391552095,3,-0.11499977111816051,-0.5299992561340297,-0.15249919891357067,0.06500148773193715,0.12000083923340199,4,0.006872900660122028,2.411773945629327,17.790000915527344,2.1250402336532157,17.8700008392334,-1.500014305196601,17.690000534057614,0.006872900660122028
3696,2010-03-15,17.319999694824222,17.479999542236328,17.270000457763672,17.399999618530273,10714272.0,-0.008018293069266713,-1.3333439298089456,0.33333068425651685,61.66007011195302,63.83872248178377,0.033666019907236944,-0.26697922517772454,0.10755207707233438,-0.01228652258769003,15.126734022024769,0.20999908447265625,0.3334165642143354,0.1919996261596708,-0.6050635965400986,0.9890628488594402,-0.20653198519021387,0.5905312375095555,-0.37980335196921544,8.064406967372548,-53.413898592418086,0.3985316113498855,3,0.0699996948242152,-0.38999986648559926,-0.2574996948242223,0.0700006484985316,0.19000053405761363,0,0.025404188326233035,1.749980131923995,17.459999084472653,2.411773945629327,17.790000915527344,2.1250402336532157,17.8700008392334,0.025404188326233035
3697,2010-03-16,17.450000762939453,17.530000686645508,17.350000381469727,17.40999984741211,10591679.0,0.007505835473777811,-1.2500059604701619,-0.500011920940346,62.25681338140534,63.58768614930666,-0.020060963951035404,-0.3702849277842546,-0.04805737971194901,-0.15443011328866874,14.374779092989673,0.2100009918212855,0.3926081758947326,0.2930006980895996,-0.5067390370491616,1.0927404332283608,-0.1068691694797792,0.6928705656589784,-0.41482411540510356,29.032357302389112,-34.59646077993645,0.3998698675693798,3,-0.02000141143798828,-0.40000152587890625,-0.4250006675720215,-0.08000040054321289,0.2199993133544922,1,0.020057218270409738,-1.3333439298089456,17.319999694824222,1.749980131923995,17.459999084472653,2.411773945629327,17.790000915527344,0.020057218270409738
3698,2010-03-17,17.350000381469727,17.530000686645508,17.350000381469727,17.489999771118164,13992412.0,-0.005730680635963603,-1.5714441416893732,-3.499904634751097,70.7964347835628,64.67617858514473,0.13313146812603804,-0.2500247670723148,0.023999837240104682,-0.0645626085310198,14.268365994389997,0.18000030517578125,0.41092403818502987,0.17200031280517436,-0.6246931879152235,0.9686938135255723,-0.22634643755502282,0.5703470631653715,-0.2293414597239689,13.559305595965473,-54.968773268038404,0.39834675036019834,3,0.10499954223632812,-0.2700004577636719,-0.3600001335144043,0.019999980926513672,0.3699989318847656,2,0.009798275075285412,-1.2500059604701619,17.450000762939453,-1.3333439298089456,17.319999694824222,1.749980131923995,17.459999084472653,0.009798275075285412
3699,2010-03-18,17.219999313354492,17.309999465942386,17.120000839233402,17.299999237060547,15207075.0,-0.007492856787143287,2.7999580384898786,0.5714305177111717,64.57394807405285,64.524523008736,0.3168302550767308,-0.1157180529013715,0.12042479855080757,0.05795955424742516,13.961411558042261,0.22999954223632457,0.41837621811094294,0.03549928665161062,-0.7602919447868466,0.8312905180900678,-0.362396329067618,0.4333949023708392,0.6700000762939453,17.241118495693158,-54.118178521909016,0.39789561571922916,3,0.2850008010864258,-0.10499954223632812,-0.2324991226196289,0.15000104904174805,0.04000091552734375,3,0.008130156944228029,-1.5714441416893732,17.350000381469727,-1.2500059604701619,17.450000762939453,-1.3333439298089456,17.319999694824222,0.008130156944228029
3700,2010-03-19,17.09000015258789,17.399999618530273,16.959999084472653,17.260000228881836,29315418.0,-0.007549312772956007,-1.0465035818048576,2.125002980235081,55.98084989103495,63.50255775032676,0.4467833526937781,0.016713213997512355,0.21432259772979734,0.18332038047213217,13.798298038690698,0.44000053405762074,0.4129961718476949,-0.09549989700317241,-0.8907353667266449,0.6997355727203001,-0.49311763186490865,0.30211783785856383,0.784599266052247,22.807140825512036,-47.42653279983075,0.39761773486173707,3,0.33499908447265625,0.024999618530273438,-0.10249996185302734,0.2800002098083496,-0.23999977111816406,4,0.03510827244661363,2.7999580384898786,17.219999313354492,-1.5714441416893732,17.350000381469727,-1.2500059604701619,17.450000762939453,0.03510827244661363
3701,2010-03-22,17.15999984741211,17.219999313354492,16.979999542236328,17.079999923706055,11259678.0,0.004095944657649397,1.4000114441572808,-0.470587575312188,55.12192126476567,62.25173745016588,0.35273870364792614,-0.04454410391728203,0.10216545128022858,0.10616821498535955,13.900611714333483,0.23999977111816406,0.42364550483691943,-0.03250017166137553,-0.8240579366068559,0.7590575932841048,-0.4282790541341157,0.36327871081136465,0.6780155578613289,35.087754521575135,-30.830621879673927,0.39577888247273935,3,0.2649993896484375,-0.04500007629394531,-0.1724996566772461,0.21000051498413086,-0.1900005340576172,0,0.024475529139196706,-1.0465035818048576,17.09000015258789,2.7999580384898786,17.219999313354492,-1.5714441416893732,17.350000381469727,0.024475529139196706
3702,2010-03-23,17.319999694824222,17.379999160766598,17.120000839233402,17.239999771118164,12353432.0,0.009324000514850939,1.5999980926404744,1.0000000000000444,55.33978065525663,60.99319456000921,0.150568685942158,-0.1666189181223352,-0.08707383450650852,-0.05821025383003686,13.017409764403364,0.259998321533196,0.39856455632695287,0.09799966812134286,-0.6644233419217862,0.8604226781644719,-0.28321183690022167,0.4792111731429074,0.4828950576171849,63.15782429018473,0.20247730732925362,0.3812115050215645,3,0.09000015258788707,-0.20499992370605824,-0.332499504089359,0.05000066757201793,-0.4599990844726598,1,0.0109700079333368,1.4000114441572808,17.15999984741211,-1.0465035818048576,17.09000015258789,2.7999580384898786,17.219999313354492,0.0109700079333368
3703,2010-03-24,17.319999694824222,17.389999389648438,17.149999618530273,17.329999923706055,11049868.0,0.0,2.692328007394692,-0.12500298023503098,55.609736581589836,59.94983019190121,0.07190835885553426,-0.13411572858640852,-0.11820561162960175,-0.06295267814623529,12.074742909882334,0.23999977111816406,0.3631280735840363,0.07299966812134073,-0.6663630286835982,0.8123623649262797,-0.29668168028112873,0.4426810165238102,0.4491792308984337,81.81822122616454,21.14931138152346,0.3696813484024688,3,0.010000228881832385,-0.20499992370605824,-0.4174995422363317,0.05000066757201793,-0.5100002288818359,2,0.020207874574865947,1.5999980926404744,17.319999694824222,1.4000114441572808,17.15999984741211,-1.0465035818048576,17.09000015258789,0.020207874574865947
3704,2010-03-25,17.459999084472653,17.520000457763672,17.319999694824222,17.350000381469727,11699167.0,0.00808310578032323,-1.352949096253801,-10.999618539007939,51.851840638768884,59.2434883758211,-0.13390623711519112,-0.20176298906066492,-0.2970560965203184,-0.19623055765592667,10.400458520951286,0.20000076293944957,0.3127131766530198,0.1604990959167445,-0.4696714852274866,0.7906696770609756,-0.15458619465536927,0.47558438648885826,0.27681264760000346,89.28549533041272,32.204065236673515,0.31508529057211554,3,-0.21499919891357067,-0.34499931335448863,-0.5199990272521937,-0.08999872207641246,-1.1799983978271449,3,0.014891193729389185,2.692328007394692,17.319999694824222,1.5999980926404744,17.319999694824222,1.4000114441572808,17.15999984741211,0.014891193729389185
3705,2010-03-26,17.40999984741211,17.510000228881836,17.379999160766598,17.469999313354492,8932721.0,-0.0028636448844380213,-1.1666693157433943,-0.5454561217943337,46.06743860596589,57.51097376404476,-0.10252706784314825,-0.09023266978178768,-0.28245429975996217,-0.14356442752129794,8.59424115634519,0.13000106811523793,0.24157394177725422,0.06849985122680735,-0.4608603572072987,0.5978600596609134,-0.19618025299024566,0.33317995544386036,0.2957393787565472,79.62955113804942,26.354903654859626,0.2646801042170535,3,-0.16499996185302734,-0.2950000762939453,-0.4699997901916504,-0.03999948501586914,-0.9500007629394567,4,-0.008615716246118788,-1.352949096253801,17.459999084472653,2.692328007394692,17.319999694824222,1.5999980926404744,17.319999694824222,-0.008615716246118788
3706,2010-03-29,17.399999618530273,17.479999542236328,17.309999465942386,17.440000534057614,7181561.0,-0.0005743956903780933,1.8333598245223046,0.6666878596178318,41.21210159569801,55.172672454521724,-0.08938527397011953,-0.038079965177303166,-0.31192133765789976,-0.12629792429031284,7.497783693626348,0.17000007629394176,0.17410315906151297,0.030499649047850852,-0.4435191683428279,0.5045184664385296,-0.20650975964748852,0.2675090577431902,0.27591000197054427,69.99976158119325,20.598071753952468,0.23700940869533918,3,-0.1549997329711914,-0.2849998474121094,-0.39999985694885254,-0.029999256134033203,-1.5,0,-0.03160915224818861,-1.1666693157433943,17.40999984741211,-1.352949096253801,17.459999084472653,2.692328007394692,17.319999694824222,-0.03160915224818861
3707,2010-03-30,17.420000076293945,17.59000015258789,17.40999984741211,17.479999542236328,10785095.0,0.0011494516208134797,-3.5000119209403238,1.4999523173756815,34.899320267796426,51.18410417499212,-0.12749647871919123,-0.022202184232892108,-0.36874658027124596,-0.14219512397966128,6.86527036656237,0.1900005340576172,0.145435287492667,0.027000141143798118,-0.40411138311640826,0.4581116654040045,-0.18855562098630685,0.24255590327390308,0.22727312276574452,61.36366591962269,17.340186565294275,0.21555576213010327,3,-0.14500045776367188,-0.30500030517578125,-0.44749999046325684,-0.04999971389770508,-2.109999656677246,1,-0.025832420262261513,1.8333598245223046,17.399999618530273,-1.1666693157433943,17.40999984741211,-1.352949096253801,17.459999084472653,-0.025832420262261513
3708,2010-03-31,17.370000839233402,17.5,17.260000228881836,17.389999389648438,13169646.0,-0.0028702202549691913,1.0,0.3333121403820497,35.61644551453301,47.966603890601036,-0.08310075355617386,0.0517133188757839,-0.3449843129927963,-0.09089645624192855,6.773350041217939,0.23999977111816406,0.1152962078926123,-0.03649911880492951,-0.4453116875577301,0.3723134499478711,-0.2409054031813298,0.16790716557147078,0.24978139524280607,33.33352599485701,-4.854068634781065,0.20440628437639988,3,-0.09500122070312855,-0.2550010681152379,-0.3875005245208776,-4.768371617558387e-07,-0.9000015258789098,2,-0.029360978943069993,-3.5000119209403238,17.420000076293945,1.8333598245223046,17.399999618530273,-1.1666693157433943,17.40999984741211,-0.029360978943069993
3709,2010-04-01,17.559999465942386,17.59000015258789,17.440000534057614,17.450000762939453,10397614.0,0.010938319949866493,-1.3077013366197914,-5.50033381020621,53.787899586596275,47.7229427456634,-0.24562894157743287,-0.10674144076662273,-0.5518159646369476,-0.2781582771678224,6.6622958937620185,0.21999931335448863,0.0760041835955576,0.12999954223633026,-0.25558317661308294,0.5155822610857435,-0.06279181718837634,0.32279090166103686,0.03339144253368076,90.9088807328855,48.011325761265994,0.1927913594247069,4,-0.274999618530277,-0.4449996948242223,-0.5199992656707799,-0.18999910354614613,-1.0,3,-0.04271070744931538,1.0,17.370000839233402,-3.5000119209403238,17.420000076293945,1.8333598245223046,17.399999618530273,-0.04271070744931538
3710,2010-04-06,17.68000030517578,17.809999465942386,17.59000015258789,17.65999984741211,17175876.0,0.006833760984226389,-1.7499940395298825,0.18182448717725827,63.84618544721488,48.6923054326022,-0.3052357839207609,-0.21492129846872032,-0.6798653753934367,-0.39980624017257327,7.182924977127817,0.25,0.026274007330584936,0.23550033569335938,-0.1652612494410839,0.6362619208278026,0.035119543126135966,0.4358811282605828,-0.7200012207031286,76.36375616421205,27.859601868159245,0.20038079256722247,4,-0.21500015258788707,-0.5650005340576172,-0.7625000476837158,-0.309999942779541,-1.110000610351559,1,-0.0791854974188223,-1.3077013366197914,17.559999465942386,1.0,17.370000839233402,-3.5000119209403238,17.420000076293945,-0.0791854974188223
3711,2010-04-07,17.350000381469727,17.709999084472656,17.319999694824222,17.700000762939453,19172784.0,-0.018665153733591677,1.1081217619918873,-17.499618539004388,46.66664971243501,47.72862421673314,0.060960701968554076,0.10469471897977911,-0.353855114990413,-0.07035532883667983,6.928981920413527,0.38999938964843395,-0.0046082411652434985,-0.08449964523315501,-0.4841565713007796,0.3151572808344696,-0.28432810826696553,0.11532881780065551,-0.3730012893676786,16.363686805984123,-33.174083184549296,0.19982846303381158,4,0.12999916076660156,-0.08500099182128906,-0.5300004482269287,0.019999980926513672,-0.8099994659423793,2,-0.051296903598205046,-1.7499940395298825,17.68000030517578,-1.3077013366197914,17.559999465942386,1.0,17.370000839233402,-0.051296903598205046
3712,2010-04-08,17.350000381469727,17.389999389648438,17.200000762939453,17.280000686645508,14458185.0,0.0,1.5333536786958624,-0.19999891008768345,50.0,47.10532015211204,0.0733805845521438,0.08212745063998739,-0.36340748555446467,-0.07186793528481772,6.308506998964446,0.18999862670898438,-0.00019386081680039524,-0.06749963760375977,-0.4499506124402721,0.3149513372327526,-0.2587251250220177,0.12372584981449819,-0.3563412818908702,24.59015368259761,-28.280091277790795,0.19122548741825704,4,0.1549997329711914,-0.005001068115234375,-0.6150004863739014,0.019999980926513672,-1.5900001525878906,3,-0.08357352916764738,1.1081217619918873,17.350000381469727,-1.7499940395298825,17.68000030517578,-1.3077013366197914,17.559999465942386,-0.08357352916764738
3713,2010-04-09,17.59000015258789,17.610000610351562,17.450000762939453,17.469999313354492,13704067.0,0.01383283952976111,-1.0000238421648686,1.7143051771117166,62.2517125126158,48.26086147142836,-0.1388985817287427,-0.18964818427943442,-0.6000516332022627,-0.30992436623591146,5.294867043616723,0.26000022888183594,0.009492384365561435,0.1865001678466811,-0.1430468380871055,0.5160471737804677,0.02172666487978958,0.35127367081357264,-0.5800142456817632,63.934462110907496,6.286493988341348,0.16477350296689275,4,-0.08500003814697266,-0.20000076293945312,-0.8550002574920654,-0.2199997901916504,-1.8600006103515625,4,-0.1296190854572421,1.5333536786958624,17.350000381469727,1.1081217619918873,17.350000381469727,-1.7499940395298825,17.68000030517578,-0.1296190854572421
3714,2010-04-12,17.690000534057614,17.719999313354492,17.569999694824222,17.700000762939453,14148590.0,0.005685069960332578,5.000305192080123,-0.08333465787176131,70.27031555071571,50.95007002084501,-0.22668005979491568,-0.3136030624069832,-0.6828923613041091,-0.4094558969593045,4.579184891083733,0.14999961853026988,0.010947980224848664,0.291500568389889,-0.01562718824876086,0.5986283250285389,0.13793669007056408,0.44506444670921397,-0.6640143559707603,80.32800212622817,17.518068867407273,0.15356387831932472,4,-0.18500041961669567,-0.26500129699706676,-0.9675004482269252,-0.3200001716613734,-1.4899997711181605,0,-0.06896558416458598,-1.0000238421648686,17.59000015258789,1.5333536786958624,17.350000381469727,1.1081217619918873,17.350000381469727,-0.06896558416458598
3715,2010-04-13,17.579999923706055,17.81999969482422,17.540000915527347,17.68000030517578,16513695.0,-0.006218236689127354,-2.111125239745344,9.999809269498641,63.815805159132196,53.46159263900436,-0.1006090979180172,-0.20464351599176922,-0.5637489014023345,-0.30185674570942567,4.574777642768167,0.27999877929687145,0.01047258590790534,0.17549991607666016,-0.14122527207572588,0.4922251042290462,0.017137322000468913,0.3338625101528514,-0.5383334798620893,61.290292809283265,-4.818677951522879,0.1583625940761927,4,-0.06999969482421875,-0.1550006866455078,-0.8924996852874756,-0.20999956130981445,-1.8500003814697266,1,-0.05802050410638693,5.000305192080123,17.690000534057614,-1.0000238421648686,17.59000015258789,1.5333536786958624,17.350000381469727,-0.05802050410638693
3716,2010-04-14,17.760000228881836,17.790000915527344,17.639999389648438,17.68000030517578,11301223.0,0.010238925253523767,1.1428590891132273,-0.7999961853172862,64.28574082583306,56.7267504787862,-0.250517643522862,-0.36890382192263615,-0.7332933302834803,-0.4819587959460385,4.8768033327438465,0.21000099182128906,0.014835317035299056,0.33350019454956126,-0.01775487660202657,0.6847552657011491,0.15787265897376557,0.509127730125357,-0.6872004549986599,90.32265011167237,22.85555769832338,0.1756275355757946,4,-0.25,-0.33500099182128906,-0.9875004291534424,-0.3899998664855957,-2.1999998092651367,2,-0.06700453371179582,-2.111125239745344,17.579999923706055,5.000305192080123,17.690000534057614,-1.0000238421648686,17.59000015258789,-0.06700453371179582
3717,2010-04-15,17.799999237060547,17.860000610351562,17.65999984741211,17.799999237060547,13105488.0,0.0022521963774337905,2.333269756500731,0.0,65.18987800196544,60.01268742183426,-0.2580856251380652,-0.40194533577272296,-0.7669918300349181,-0.5210296445861431,5.125319517682396,0.20000076293945312,0.038516537712368404,0.3559992790222175,-0.03302920522658326,0.7450277632710183,0.1614850368978189,0.5505135211466161,-0.6973114663397304,85.36551326305603,18.89938777530851,0.19451424212439972,4,-0.26999855041503906,-0.375,-0.9324991703033447,-0.42999887466430664,-2.249999046325682,3,-0.07078642559207615,1.1428590891132273,17.760000228881836,-2.111125239745344,17.579999923706055,5.000305192080123,17.690000534057614,-0.07078642559207615
3718,2010-04-16,17.520000457763672,17.889999389648438,17.450000762939453,17.75,20163140.0,-0.015730269174051625,-1.3783778210798718,-100.0,51.744228598296374,59.78561286757871,0.05076688762171955,-0.11442414939446621,-0.478980512398266,-0.2382087003786566,5.115286051319008,0.4399986267089844,0.06761948598325418,0.06750049591064311,-0.3203071535516031,0.45530814537288933,-0.12640332882048,0.2614043206417662,-0.3718739166650096,15.909071205014607,-45.70133591126468,0.1939038247311224,4,0.024999618530273438,-0.095001220703125,-0.5575001239776611,-0.15000009536743164,-2.550000190734865,4,-0.10045663144386074,2.333269756500731,17.799999237060547,1.1428590891132273,17.760000228881836,-2.111125239745344,17.579999923706055,-0.10045663144386074
3719,2010-04-19,17.360000610351562,17.440000534057614,17.270000457763672,17.40999984741211,13330196.0,-0.0091324111433575,2.0908933277848485,0.21738841988290514,48.63389914596548,58.09535883410657,0.2004979301826424,0.059660868255630106,-0.2984774966575827,-0.07085959518560969,5.16126379543917,0.25,0.10317030488074508,-0.09949941635131765,-0.47447863878755925,0.27547980608492395,-0.28698902756943667,0.08799019486680137,-0.15252424136891918,14.516178651194556,-42.963669486958075,0.18748961121812024,4,0.1849994659423828,0.06499862670898438,-0.33750081062316895,0.009999752044677734,-2.750000953674318,0,-0.0938940674427905,-1.3783778210798718,17.520000457763672,2.333269756500731,17.799999237060547,1.1428590891132273,17.760000228881836,-0.0938940674427905
3720,2010-04-20,17.690000534057614,17.719999313354492,17.34000015258789,17.40999984741211,15744400.0,0.019009211526713754,1.2353007175033799,-5.600099183642257,56.74421451751123,59.21508825689281,-0.14296900131636292,-0.2351395027676908,-0.5872755460350589,-0.39790356993459497,4.858923240436604,0.37999916076660156,0.15121887037261672,0.20050048828124645,-0.14484298254815187,0.5458439591106448,0.02782875286654729,0.3731722236959456,-0.4279223234217078,67.74206449310527,11.356559244631683,0.17267173541469913,4,-0.14500045776366832,-0.26500129699706676,-0.5925009250640834,-0.3200001716613734,-2.7700004577636683,1,-0.08422836213314655,2.0908933277848485,17.360000610351562,-1.3783778210798718,17.520000457763672,2.333269756500731,17.799999237060547,-0.08422836213314655
3721,2010-04-21,17.579999923706055,17.790000915527344,17.540000915527347,17.700000762939453,15539258.0,-0.006218236689127354,-1.5000143051966544,-0.4285733748407763,53.571428571428605,59.61191365371821,0.0034509473636141763,-0.09703526168044618,-0.4487521676261039,-0.2810858368251985,4.610768849970357,0.24999999999999645,0.15202849183617317,0.06949987411498881,-0.24077839826922443,0.37977814649920205,-0.08563926207711958,0.2246390103070972,-0.3099994659423828,50.0,-5.518035184940956,0.15513913619210742,4,0.0,-0.1550006866455078,-0.44250035285949707,-0.20999956130981445,-2.119999885559082,2,-0.10523324172345772,1.2353007175033799,17.690000534057614,2.0908933277848485,17.360000610351562,-1.3783778210798718,17.520000457763672,-0.10523324172345772
3722,2010-04-22,17.510000228881836,17.670000076293945,17.389999389648438,17.5,19127236.0,-0.003981780155176584,-1.4347732342623998,-0.08333465787173171,53.09733392973182,58.59476047784221,0.11011295913533559,-0.012723714642525863,-0.34658651352676273,-0.2066826016656833,4.717753720362449,0.2800006866455078,0.12512275269435946,-0.009999847412110796,-0.3070731980911994,0.2870735032669778,-0.15853652275165686,0.13853682792743527,-0.19039985656738168,38.709707190716735,-18.804263651423646,0.14853667533954448,4,0.06999969482421875,-0.08500099182128906,-0.35000061988830566,-0.1399998664855957,-2.1599998474121094,3,-0.11136492197462755,-1.5000143051966544,17.579999923706055,1.2353007175033799,17.690000534057614,2.0908933277848485,17.360000610351562,-0.11136492197462755
3723,2010-04-23,17.670000076293945,17.790000915527344,17.40999984741211,17.510000228881836,16295306.0,0.009137626803008114,-1.1111134658585173,15.999618539004388,52.46638190430404,56.616545628240914,-0.04173431598993815,-0.15300248826786245,-0.4738322551067071,-0.35347991260464084,4.989739836475179,0.3800010681152344,0.1557335930137036,0.13249998092651438,-0.1560807816661267,0.4210807435191555,-0.011790400369804388,0.27679036222283315,-0.3047677825927728,76.9229358471188,22.65693354226613,0.14429038129632019,4,-0.09000015258789062,-0.24500083923339844,-0.43000078201293945,-0.2999997138977051,-2.4700002670288104,4,-0.11997735576714963,-1.4347732342623998,17.510000228881836,-1.5000143051966544,17.579999923706055,1.2353007175033799,17.690000534057614,-0.11997735576714963
3724,2010-04-26,17.719999313354492,17.969999313354492,17.65999984741211,17.850000381469727,17983422.0,0.0028296115927937127,-1.4799957275390625,-0.8125074505877024,50.92590385011052,55.18433437168295,-0.09725849126847308,-0.19238828069932623,-0.4943343614014353,-0.391767876101774,5.437333965527922,0.3099994659423828,0.18445023411154793,0.16949920654296946,-0.12767843676269663,0.46667684984863556,0.020910384890136413,0.3180880281958025,-0.3299999237060547,60.31740745562381,8.48117755197525,0.14858882165283288,4,-0.09999942779541016,-0.25500011444091797,-0.4524993896484375,-0.34999895095825195,-2.439999580383299,0,-0.15519182578371649,-1.1111134658585173,17.670000076293945,-1.4347732342623998,17.510000228881836,-1.5000143051966544,17.579999923706055,-0.15519182578371649
3725,2010-04-27,17.260000228881836,17.760000228881836,17.260000228881836,17.75,20888089.0,-0.02595931728541223,-1.0408172798081752,3.769198039848587,48.03492867839728,53.37868857752342,0.34930859815420945,0.26962061093475853,-0.015378044412685199,0.08105894175798767,5.545090531995289,0.5,0.16204484893973614,-0.2829998970031724,-0.6018857806970317,0.03588598669068688,-0.44244283885010205,-0.12355695515624276,0.7099990844726562,0.0,-53.99661193444928,0.15944294184692936,4,0.3549995422363281,0.20499897003173828,0.04999971389770508,0.1100001335144043,-2.1100006103515625,1,-0.1535342141983429,-1.4799957275390625,17.719999313354492,-1.1111134658585173,17.670000076293945,-1.4347732342623998,17.510000228881836,-0.1535342141983429
3726,2010-04-28,16.850000381469727,17.239999771118164,16.739999771118164,17.100000381469727,30036208.0,-0.023754336151516453,-1.127654048438413,0.5102043199520437,40.740730275167095,50.662116607879156,0.6891182669836624,0.6706898245405206,0.4088832719455837,0.4939683990513224,6.300448772279934,0.5200004577636719,0.10492049208143683,-0.6654997825622573,-1.1074317909095335,-0.22356777421498109,-0.8864657867358936,-0.44453377838862096,1.1199989318847656,8.943142381302394,-46.7584186350625,0.22096600417363732,4,0.5049991607666016,0.5049991607666016,0.4199991226196289,0.5199999809265137,-1.3100004196166992,2,-0.11454007486541307,-1.0408172798081752,17.260000228881836,-1.4799957275390625,17.719999313354492,-1.1111134658585173,17.670000076293945,-0.11454007486541307
3727,2010-04-29,16.969999313354492,17.079999923706055,16.700000762939453,16.930000305175778,31497854.0,0.007121598170213073,1.9230678942156036,-0.15999603271485796,37.98446173875044,49.13325362348517,0.4905935423088117,0.5430941148239654,0.29806425227010536,0.3772870536332036,6.7917116558371005,0.37999916076660156,0.06615184370369676,-0.523000812530519,-1.0268845505846933,-0.019117074476344698,-0.7749426815576079,-0.27105894350343007,0.9508000183105452,21.25975264513513,-32.02066560916477,0.2519418690270877,4,0.36500072479248047,0.36500072479248047,0.3000001907348633,0.40000104904174805,-2.0199995040893572,3,-0.08898051480881497,-1.127654048438413,16.850000381469727,-1.0408172798081752,17.260000228881836,-1.4799957275390625,17.719999313354492,-0.08898051480881497
3728,2010-04-30,16.860000610351562,17.040000915527347,16.700000762939453,16.950000762939453,34624248.0,-0.006481950940113834,1.5185153788552703,-2.250059606122541,33.97680099388543,47.504687162142936,0.5555475313856952,0.6460491136606521,0.4142196847974873,0.49031673708768864,7.4891994979494125,0.3400001525878942,0.005592935175869229,-0.607499504089354,-1.183981384479118,-0.031017623699590047,-0.895740444284236,-0.31925856389447205,0.9875508071899404,12.598427561970126,-35.72145408823786,0.2882409401948818,4,0.47499942779541016,0.47499942779541016,0.4024991989135742,0.5099997520446777,-1.9000005722045898,4,-0.08956110167367004,1.9230678942156036,16.969999313354492,-1.127654048438413,16.850000381469727,-1.0408172798081752,17.260000228881836,-0.08956110167367004
3729,2010-05-03,16.809999465942386,16.920000076293945,16.649999618530273,16.799999237060547,13063402.0,-0.0029656668208231096,1.347815270302769,-0.11111346585855683,34.782569362039624,45.06450436709053,0.5803571734119224,0.671404454556427,0.4647654170334512,0.5410131324564666,8.305240650112705,0.2700004577636719,-0.06798099727122775,-0.6200006484985323,-1.264687422747027,0.02468612574996243,-0.9423440356227815,-0.29765726137428317,0.9686989123229921,14.414392741769513,-30.931992731692645,0.322343387124248,5,0.49999999999999645,0.49999999999999645,0.412500381469723,0.5350003242492605,-1.889999389648441,0,-0.0957763062360093,1.5185153788552703,16.860000610351562,1.9230678942156036,16.969999313354492,-1.127654048438413,16.850000381469727,-0.0957763062360093
3730,2010-05-04,16.280000686645508,16.90999984741211,16.239999771118164,16.829999923706055,40484196.0,-0.03152878025788597,-1.126980763059261,-54.99866488649582,24.305504965078157,41.81273507749604,0.9938252608401186,1.1501076369826784,0.9898061534367386,1.0691113294173675,8.734590037237625,0.6700000762939453,-0.11358078892836687,-1.0799994468688965,-1.8925585708327013,-0.2674403229050917,-1.4862790088507971,-0.6737198848869959,1.4084017908410615,4.000091552734375,-34.18414095173762,0.406279561981902,5,0.8249988555908203,0.8249988555908203,0.8999991416931152,1.064999103546139,-1.1400003433227521,1,-0.06142511741382273,1.347815270302769,16.809999465942386,1.5185153788552703,16.860000610351562,1.9230678942156036,16.969999313354492,-0.06142511741382273
3731,2010-05-05,16.459999084472653,16.649999618530273,16.180000305175778,16.379999160766598,53649181.0,0.011056412176616126,1.043470869458837,-0.1454546085074803,27.814514325990515,39.00353289930257,0.7132534427681563,0.948651720638324,0.8084509571804226,0.8935088939294822,10.018353908887612,0.46999931335449574,-0.14053122280051866,-0.8555009841918988,-1.7623747750978183,0.05137280671402067,-1.3089378796448585,-0.40206408873893906,1.0835631223770754,31.110988663986365,-1.0594773928055865,0.4534368954529594,5,0.615000724792484,0.615000724792484,0.7200007438659703,0.8850007057189941,-1.2299995422363246,2,-0.07958684925919302,-1.126980763059261,16.280000686645508,1.347815270302769,16.809999465942386,1.5185153788552703,16.860000610351562,-0.07958684925919302
3732,2010-05-06,15.899999618530273,16.379999160766598,15.649999618530273,16.170000076293945,72390478.0,-0.03402184064947178,1.1159449134504398,-3.375008940705243,25.454484503339785,36.00221096586209,1.1408274659884263,1.4698088075651086,1.3699074343617177,1.4556506017096247,11.296093719699199,0.8099994659423793,-0.23353520192768684,-1.3430004119873047,-2.4483768886610804,-0.237623935313529,-1.8956886503241925,-0.7903121736504168,1.479935160118579,17.98559472858724,-15.570895234639782,0.5526882383368876,5,0.9099998474121094,0.9099998474121094,1.2800002098083496,1.4450001716613734,-0.5299997329711914,3,-0.022641488384546493,1.043470869458837,16.459999084472653,-1.126980763059261,16.280000686645508,1.347815270302769,16.809999465942386,-0.022641488384546493
3733,2010-05-07,15.3100004196167,16.120000839233402,15.0,15.539999961853027,84473951.0,-0.03710686874646041,-1.6352949096253828,0.8518487121886436,22.5200521274775,32.84600521890287,1.520782096848638,1.981848490744568,1.9516364248725395,2.043584629109972,13.12146294691215,1.120000839233402,-0.3353942632939635,-1.8189996242523208,-3.2076741122012677,-0.430325136303372,-2.5133368682267943,-1.1246623802778473,1.8277434366155525,16.145854546791135,-19.00039988794869,0.6943372439744742,5,1.0699996948242188,1.1749992370605469,1.8849992752075195,1.9149994850158691,0.4399995803833008,4,-0.02351408233080754,1.1159449134504398,15.899999618530273,1.043470869458837,16.459999084472653,-1.126980763059261,16.280000686645508,-0.02351408233080754
3734,2010-05-10,16.469999313354492,16.469999313354492,15.81999969482422,16.010000228881836,44971526.0,0.07576739790623965,1.8260909226609976,-2.0,36.622769684312324,31.577987552893433,0.184193885634226,0.7649850108142005,0.8098936401750692,0.8874465590983363,14.342351741174324,1.159998893737793,-0.41275987342130094,-0.5980006694793687,-1.9900926373224053,0.7940912983636679,-1.294046653400887,0.09804531444214959,0.32570552588060053,76.96332098383247,44.04247431320242,0.6960459839215185,5,-0.34999942779541016,0.015000343322753906,0.7250003814697266,0.7350010871887172,-0.4499988555908203,0,-0.09168180559565386,-1.6352949096253828,15.3100004196167,1.1159449134504398,15.899999618530273,1.043470869458837,16.459999084472653,-0.09168180559565386
3735,2010-05-11,16.559999465942386,16.65999984741211,16.069999694824222,16.229999542236328,49591655.0,0.005464490366731134,1.2264127856970497,0.7173925663012367,38.7664934505137,31.35862790570972,-0.01737024599794168,0.6267865755567321,0.7344137452278225,0.7978779853977223,15.151094826207595,0.5900001525878871,-0.5072788529559027,-0.45700049400329235,-1.8448440133146597,0.9308430253080733,-1.150922253658976,0.23692126565239136,-1.5599994659423864,93.97588008061443,60.604067177213466,0.693921759655683,5,-0.519999504089359,-0.07499980926514027,0.6400003433227504,0.645000934600823,-0.3199996948242223,1,-0.09903378276196784,1.8260909226609976,16.469999313354492,-1.6352949096253828,15.3100004196167,1.1159449134504398,15.899999618530273,-0.09903378276196784
3736,2010-05-12,16.569999694824222,16.65999984741211,16.209999084472653,16.360000610351562,64199649.0,0.0006038785751414366,1.3076998317618242,0.6363610091610593,39.50890367275972,31.52801034282186,-0.07964050996184824,0.5513303936009599,0.7306451003236134,0.7864558269284316,16.00354339249359,0.4500007629394567,-0.6118951724383308,-0.38750023841857484,-1.742877485245426,0.9678770084082764,-1.0651888618319987,0.290188384994849,-1.5367996978759795,94.57830356260607,59.32542925900343,0.6776886234134252,5,-0.5499992370605504,-0.08500003814697621,0.720000267028805,0.5000004768371547,-0.42000007629394887,2,-0.08630050560279368,1.2264127856970497,16.559999465942386,1.8260909226609976,16.469999313354492,-1.6352949096253828,15.3100004196167,-0.08630050560279368
3737,2010-05-13,16.540000915527347,16.690000534057614,16.34000015258789,16.670000076293945,39213428.0,-0.0018104272691232826,3.1176496987513787,-0.6190463215258581,37.01147656280148,31.865196517145865,-0.13080724883008799,0.5081462061593562,0.7631091659266787,0.8126084084141318,16.659024516246618,0.350000381469723,-0.684392391277008,-0.3544991016387904,-1.661250485404313,0.9522522821267341,-1.0078747935215517,0.29887659024397095,-1.4742649215698265,91.12428573202139,58.61666474080054,0.6533756918827619,5,-0.5800008773803746,-0.05500125885010121,0.8324985504150355,0.38999891281127574,-0.5200004577636754,3,-0.07920201334821098,1.3076998317618242,16.569999694824222,1.2264127856970497,16.559999465942386,1.8260909226609976,16.469999313354492,-0.07920201334821098
3738,2010-05-14,15.760000228881836,16.389999389648438,15.68000030517578,16.350000381469727,57420604.0,-0.047158442773317266,1.1194060443189375,4.538492011092162,30.70864116597751,31.41253782869452,0.5327763425298713,1.2116535926870249,1.5317266157476617,1.5867429253066518,18.44449415721864,0.8600006103515678,-0.7264158760655448,-1.0464997768402107,-2.4116336648772183,0.3186341111967952,-1.7290667208587145,-0.36393283282170685,-0.6292936533203122,7.920782730378581,-20.19874504167795,0.682566944018503,5,0.19499969482421875,0.7249994277954102,1.6649994850158691,1.169999599456787,0.4699993133544922,4,-0.024746214318451476,3.1176496987513787,16.540000915527347,1.3076998317618242,16.569999694824222,1.2264127856970497,16.559999465942386,-0.024746214318451476
3739,2010-05-17,15.729999542236328,16.0,15.59000015258789,15.979999542236328,64464008.0,-0.0019035968407239423,1.827576227934019,0.42372870397310314,33.54835811932716,32.439521512499965,0.4397082497947018,1.1734403364991195,1.5500831438741969,1.6128788262315013,20.39719697778402,0.4099998474121094,-0.7774947833567225,-0.9950004100799568,-2.414540749524587,0.42453992936467344,-1.7047705798022719,-0.28523024035764166,-0.5369212083349613,12.727212827088543,-18.166472283509115,0.7097701697223148,5,0.11500072479247869,0.755000114440918,1.7175002098083496,1.200000286102295,0.5200004577636719,0,0.001271484955226443,1.1194060443189375,15.760000228881836,3.1176496987513787,16.540000915527347,1.3076998317618242,16.569999694824222,0.001271484955226443
3740,2010-05-18,16.200000762939453,16.280000686645508,15.850000381469727,15.90999984741211,67517808.0,0.029879290170424566,-1.0975632449129598,-1.160003662109375,43.09978480550288,34.13788489911245,-0.04786820557855265,0.6177615596284376,1.0639877908418711,1.1345213888025008,21.865398978379037,0.5500011444091797,-0.8024041119942993,-0.45049920082092143,-1.8120071297781593,0.9110087281363164,-1.1312531652995403,0.23025476365769748,-0.9470455410318372,55.45458170992029,20.884413584663264,0.6807539644786189,5,-0.3550004959106463,0.28499889373779297,1.2649989128112793,0.7299990653991699,-0.2500009536743182,1,-0.011111129425843358,1.827576227934019,15.729999542236328,1.1194060443189375,15.760000228881836,3.1176496987513787,16.540000915527347,-0.011111129425843358
3741,2010-05-19,15.729999542236328,15.960000038146973,15.609999656677244,15.920000076293945,59615772.0,-0.02901241966471635,1.5925910227610016,-0.6551721869985004,37.74703192284959,35.503723501280206,0.34385265160512546,0.9929691141890302,1.5069435353664957,1.5904744634594508,23.321628478799067,0.5900011062622088,-0.8446887416802511,-0.828000402450563,-2.174912584390679,0.5189117794895513,-1.5014564934206192,-0.15454431148050496,-0.41956250784271276,12.727212827088543,-22.554772383546556,0.6734560909700573,5,0.11500072479247869,0.755000114440918,1.7375001907348633,1.200000286102295,-0.07999992370605469,2,0.03242213882539824,-1.0975632449129598,16.200000762939453,1.827576227934019,15.729999542236328,1.1194060443189375,15.760000228881836,0.03242213882539824
3742,2010-05-20,15.5600004196167,16.040000915527347,15.300000190734865,15.850000381469727,42634757.0,-0.0108073189807264,1.2089539916902174,1.526311298499222,37.30468062421734,37.14646000091796,0.5146744997472936,1.0639373179032603,1.6428508072527634,1.7436975629116525,25.496362538552763,0.7400007247924822,-0.8114794450772891,-0.9004995346069329,-2.2395402415826027,0.43854117236873513,-1.570019888094766,-0.230979181119098,1.1300001144409144,23.853249538254932,-13.707415331689386,0.6695203534878343,5,0.434999942779541,0.9249992370605469,1.9074993133544922,1.3699994087219238,-0.06000041961669922,3,0.03791768528294859,1.5925910227610016,15.729999542236328,-1.0975632449129598,16.200000762939453,1.827576227934019,15.729999542236328,0.03791768528294859
3743,2010-05-21,15.550000190734865,15.59000015258789,15.029999732971193,15.539999961853027,29317468.0,-0.0006426882141485901,11.444432670707373,-0.0344835524044167,37.598425159895406,37.254866164871636,0.6283797129486626,0.9559827482388936,1.612137246121888,1.7347772330355422,27.53386959379547,0.5600004196166974,-0.8030073200236387,-0.8044997692108122,-2.0742524902048967,0.4652529517832722,-1.4393761297078544,-0.16962340871377002,1.1122003364562953,41.60000488280883,1.0655776579980412,0.6348763604970418,5,0.30999994277953924,0.934999465942381,1.9274997711181623,1.379999637603758,0.14999961853026988,4,0.03022509718738431,1.2089539916902174,15.5600004196167,1.5925910227610016,15.729999542236328,-1.0975632449129598,16.200000762939453,0.03022509718738431
3744,2010-05-24,14.970000267028807,15.260000228881836,14.850000381469727,15.199999809265135,16623499.0,-0.03729903000590562,1.3428537174184099,-22.999427808502496,37.23196025872281,37.084362476894874,1.0876015850870768,1.3906980072974964,2.1464233311030494,2.2919724911890302,29.241049627360727,0.6999998092651385,-0.7508272537004359,-1.2469997406005877,-2.489443685923357,-0.004555795277820351,-1.8682217132619723,-0.6257777679392031,1.6269122283935555,8.391598597898858,-35.24548617812683,0.621221972661384,5,0.8000001907348633,1.4399995803833026,2.5149993896484393,1.9599995613098162,0.15999984741211115,0,0.08416828675565569,11.444432670707373,15.550000190734865,1.2089539916902174,15.5600004196167,1.5925910227610016,15.729999542236328,0.08416828675565569
3745,2010-05-25,14.609999656677244,14.670000076293945,14.300000190734865,14.5,77612194.0,-0.02404813653507132,2.2173833721021685,-0.478260328728037,32.58004442936608,36.31448922762892,1.2761014620729156,1.6253188394230538,2.466222916850578,2.627961258525085,32.263634182368044,0.6700000762939418,-0.6331580297529094,-1.4745003223419193,-2.810314173368374,-0.13868647131546652,-2.142407247855145,-0.806593396828692,1.8820981119079594,17.81605383982531,-26.273405004484292,0.6679069255132267,5,0.8850007057189959,1.5250000953674334,2.8750000000000018,2.3200001716613787,0.5799999237060565,1,0.1122519084094038,1.3428537174184099,14.970000267028807,11.444432670707373,15.550000190734865,1.2089539916902174,15.5600004196167,0.1122519084094038
3746,2010-05-26,14.920000076293945,15.18000030517578,14.65999984741211,14.84000015258789,62135827.0,0.02121837282008565,-1.3636355754767202,0.727274303598843,40.3162126851466,36.68168213011171,0.7905719490545486,1.2261809522476597,2.123308135826605,2.290717697347379,33.71871350431827,0.5700006484985352,-0.6463984527219147,-1.0679998874664314,-2.449053463942942,0.31305368901007924,-1.7585266757046867,-0.37747309922817607,1.3967298860632305,35.63216248849685,-11.273496723064504,0.6905267882382551,5,0.4249997138977051,1.2149996757507324,2.564999580383301,2.0099997520446777,-0.21000003814697266,2,0.06903483429653146,2.2173833721021685,14.609999656677244,1.3428537174184099,14.970000267028807,11.444432670707373,15.550000190734865,0.06903483429653146
3747,2010-05-27,15.460000038146973,15.460000038146973,15.020000457763672,15.100000381469727,37888389.0,0.03619302674877467,1.4444444444444444,4.5,51.49700154262941,38.9914999497397,0.09081299495680817,0.5979105255371664,1.5517990722948625,1.7242623736805207,34.94128258108878,0.5399999618530273,-0.672448820670839,-0.452499961853027,-1.7712053851260698,0.8662054614200141,-1.1118526734895475,0.20685274978349355,0.6953915424804187,89.92247145076044,37.509653093455256,0.6593527116365209,5,-0.1699995994567871,0.6749997138977051,2.042499542236328,1.4699997901916504,-0.5500001907348633,3,0.012289752905205953,-1.3636355754767202,14.920000076293945,2.2173833721021685,14.609999656677244,1.3428537174184099,14.970000267028807,0.012289752905205953
3748,2010-05-28,15.350000381469727,15.609999656677244,15.300000190734865,15.600000381469727,31714126.0,-0.007115113609691193,1.2963046687906676,-0.6944451067189069,35.85860969799376,39.24819456959153,0.15258385686178677,0.6208139107141619,1.6315855766605267,1.8065790955647287,36.11371968929846,0.30999946594237926,-0.7145255734105973,-0.4869996070861813,-1.7489794507966927,0.7749802366243301,-1.117989528941436,0.1439903147690753,0.6569598879662628,80.15271899210423,29.571183518485896,0.6309899218552559,5,-0.059999942779541016,0.7849993705749512,2.152499198913574,1.5799994468688965,-0.5799999237060547,4,0.009771961876388735,1.4444444444444444,15.460000038146973,-1.3636355754767202,14.920000076293945,2.2173833721021685,14.609999656677244,0.009771961876388735
3749,2010-05-31,15.199999809265135,15.390000343322756,15.18000030517578,15.260000228881836,15148697.0,-0.009772024005007207,-3.20002479567403,0.24000167846680398,33.084595349441855,38.135395741140314,0.24529290939284643,0.6788161889123643,1.7531980112249759,1.9259870482399375,37.288450622381305,0.2100000381469762,-0.7550283706743812,-0.556500196456911,-1.7612498886399752,0.6482494957261551,-1.158875042548443,0.04587464963462118,0.6704036538747644,68.70228896489158,22.634547845630486,0.6023748460915328,5,-0.029999256134027874,0.9349999427795428,2.302499771118166,1.849999427795412,-0.1599998474121076,0,0.03289473725487979,1.2963046687906676,15.350000381469727,1.4444444444444444,15.460000038146973,-1.3636355754767202,14.920000076293945,0.03289473725487979
3750,2010-06-01,15.279999732971193,15.350000381469727,14.81999969482422,15.15999984741211,56121164.0,0.005263152941442417,3.0769098158316415,-1.99998410553919,34.22984093703448,37.74459674271641,0.02354255047992382,0.5481619952718777,1.649345156767728,1.8153894432006066,37.826916530057595,0.530000686645506,-0.6882615610723946,-0.42650022506713725,-1.622744620138116,0.7697441700038397,-1.0246224226026275,0.1716219724683512,0.4647714683763038,65.2631589514402,24.285252251535212,0.5981221975354886,6,-0.10999917984008611,0.7500004768371564,2.262499809265135,1.8400001525878888,0.06000041961669744,1,-0.009816729132959723,-3.20002479567403,15.199999809265135,1.2963046687906676,15.350000381469727,1.4444444444444444,15.460000038146973,-0.009816729132959723
3751,2010-06-02,15.149999618530273,15.1899995803833,14.850000381469727,15.109999656677244,45432541.0,-0.008507861041411213,4.6666587193731175,0.3333333333333432,33.41288956644965,37.31217551407556,0.06997633356537314,0.6060612719094678,1.7512332873707628,1.9106915619508698,38.28179766622248,0.4299993515014666,-0.649427689994031,-0.4910003662109368,-1.6565930426324726,0.6745923102106008,-1.0737967044217065,0.09179597199983291,0.47918990196821376,41.77214425833707,6.842577907273551,0.5827963382107688,6,-0.19499969482421875,0.6200003623962402,2.3899998664855957,2.005000114440918,0.28000068664550604,2,0.0026402615749312464,3.0769098158316415,15.279999732971193,-3.20002479567403,15.199999809265135,1.2963046687906676,15.350000381469727,0.0026402615749312464
3752,2010-06-03,15.539999961853027,15.699999809265135,15.449999809265135,15.5,40893792.0,0.025742597567179892,-2.5714198132164405,0.9999999999999556,47.10526269558775,38.368490795819156,-0.36113682513137135,0.19785177044840196,1.3319151276082088,1.4938166229752525,37.48756647944847,0.5500001907348615,-0.6950848349099754,-0.08300004005432093,-1.2428566619997703,1.0768565818911302,-0.6629283510270447,0.49692827091840464,-1.2399997711181623,81.81820152219419,41.676413713528774,0.5799283109727253,6,-0.5399999618530273,0.15000009536743164,1.8149995803833008,1.614999771118164,0.06999969482421697,3,-0.05341054863214323,4.6666587193731175,15.149999618530273,3.0769098158316415,15.279999732971193,-3.20002479567403,15.199999809265135,-0.05341054863214323
3753,2010-06-04,14.949999809265135,15.699999809265135,14.949999809265135,15.579999923706055,40714176.0,-0.0379665478787774,-1.3809519484470871,-15.75001788141053,41.05505605566305,38.793279217701404,0.15064471844699234,0.8005429815715992,1.88513714057075,2.0525998514903154,36.078676366614715,0.75,-0.6887466992320537,-0.6550001621246349,-1.8460634261914866,0.5360631019422186,-1.2505317941580625,-0.059468530091209004,-0.6219996261596652,14.772738356233814,-27.645589987313073,0.5955316320334264,6,0.05000019073486506,0.7200007438659721,2.3850002288818377,2.2049999237060565,0.6500005722045916,4,-0.002675582766779483,-2.5714198132164405,15.539999961853027,4.6666587193731175,15.149999618530273,3.0769098158316415,15.279999732971193,-0.002675582766779483
3754,2010-06-07,14.960000038146973,15.020000457763672,14.720000267028807,14.739999771118164,19028020.0,0.000668911639426284,-1.3077002079749225,-0.3492067096274152,34.102564917669895,38.96244816084627,0.15542095311639592,0.7079121271457947,1.8332034007517812,2.006812791535779,35.75157060648249,0.30000019073486506,-0.6687424609561567,-0.5694999694824219,-1.720453508443459,0.5814535694786134,-1.1449767389629386,0.005976799998096638,-0.6045598625183093,24.489784002397993,-15.607054713235716,0.575476769480518,6,0.2199997901916504,0.6500000953674316,2.375,2.1949996948242188,0.880000114440918,0,-0.012700506677728263,-1.3809519484470871,14.949999809265135,-2.5714198132164405,15.539999961853027,4.6666587193731175,15.149999618530273,-0.012700506677728263
3755,2010-06-08,14.920000076293945,15.050000190734865,14.59000015258789,15.029999732971193,28207248.0,-0.002673794234694493,5.133310445236929,-0.49999783256101066,38.32854206059545,38.74159586922947,0.2726957518561335,0.652185694359428,1.8315523419193411,2.012825075729495,35.98945730882811,0.46000003814697443,-0.6540037470812372,-0.527499961853028,-1.6003591878993184,0.5453592641932623,-1.0639295748761732,0.008929651170117126,-0.5376687079925517,29.729732051800905,-13.257911095314757,0.5364296130231453,6,0.22499990463256836,0.684999942779541,2.3899993896484375,2.234999656677246,0.939999580383299,1,0.008042887730928872,-1.3077002079749225,14.960000038146973,-1.3809519484470871,14.949999809265135,-2.5714198132164405,15.539999961853027,0.008042887730928872
3756,2010-06-09,15.140000343322756,15.140000343322756,14.789999961853027,15.020000457763672,24376918.0,0.014745326132964642,4.833345254273514,-1.0909114553982455,44.034093833903704,37.91238390159328,0.09743018325227304,0.33682991756451663,1.571921109299664,1.75817465128201,36.168941795917675,0.35000038146972834,-0.5869857690257643,-0.2359997272491441,-1.17628899300413,0.7042895385058401,-0.7061443601266362,0.234144905628348,-0.731315606202088,49.549582058545546,3.9704829537045043,0.47014463287749236,6,0.004999637603757989,0.35500001907348455,1.9649991989135724,1.9649991989135724,0.5099992752075178,2,0.013210026732485503,5.133310445236929,14.920000076293945,-1.3077002079749225,14.960000038146973,-1.3809519484470871,14.949999809265135,0.013210026732485503
3757,2010-06-10,15.229999542236328,15.260000228881836,14.899999618530273,15.029999732971193,23757999.0,0.005944464786836301,1.7692228690060925,1.6666666666666272,45.55554819696016,38.98982151258956,-0.03198965330924963,0.15142003816729677,1.4418748655113163,1.6352935816223884,36.35023802633895,0.3600006103515625,-0.45087972343044136,-0.08050045967102015,-0.8455662013199259,0.6845652819778838,-0.46303333049547213,0.3020324111534318,-0.7954885036727717,57.657620504519734,11.097033469496104,0.38253287082445203,6,-0.08499956130981445,0.2650008201599121,1.8450002670288086,1.8450002670288086,0.05000019073486506,3,0.013132026851662149,4.833345254273514,15.140000343322756,5.133310445236929,14.920000076293945,-1.3077002079749225,14.960000038146973,0.013132026851662149
3758,2010-06-11,15.369999885559082,15.40999984741211,15.119999885559082,15.300000190734865,17581234.0,0.009192406272534814,2.866675991505919,0.34999880790596183,56.329104373560064,41.572544737491576,-0.18869837617160634,-0.020339035827202423,1.264240481681675,1.4687994979014647,35.51927174732771,0.28999996185302734,-0.3811586265000919,0.07899990081787145,-0.6571610250497208,0.815160826685462,-0.2890805621159238,0.4470803637516667,-0.9101790715814939,95.1219540561412,41.92667137673849,0.36808046293379565,6,-0.22499990463256836,0.1250004768371582,1.4399995803833008,1.4399995803833008,-0.050000190734861505,4,0.015614819317185225,1.7692228690060925,15.229999542236328,4.833345254273514,15.140000343322756,5.133310445236929,14.920000076293945,0.015614819317185225
3759,2010-06-14,15.75,15.779999732971193,15.40999984741211,15.449999809265135,21894736.0,0.024723494942765045,1.05555688010447,4.285735694823022,67.92452660435393,45.316398700527074,-0.5391765558587398,-0.42031363808909816,0.8441208681374306,1.068078467543451,34.26141515710906,0.40999984741211115,-0.4108345137965017,0.4579999923706062,-0.28072176541726535,1.1967217501584777,0.08863911347667042,0.8273608712645419,-1.2653756061166614,97.47901314708614,38.16404805419594,0.3693608788939357,6,-0.565000057220459,-0.25499963760375977,0.682499885559082,0.7349996566772461,-0.5100002288818359,0,-0.009523785303509391,2.866675991505919,15.369999885559082,1.7692228690060925,15.229999542236328,4.833345254273514,15.140000343322756,-0.009523785303509391
3760,2010-06-15,16.020000457763672,16.079999923706055,15.520000457763672,15.609999656677244,20809695.0,0.017142886207217156,1.1132065965505762,1.3666684680503391,67.51592240617391,49.10562457160754,-0.7746295874076683,-0.7425622465532484,0.5324425854304877,0.7825488825607181,33.5293996824425,0.5599994659423828,-0.3461600970466172,0.7370004653930664,0.04175026483326505,1.4322506659528678,0.38937536511316573,1.084625565672967,-1.483561050316819,95.34887847157792,31.673424240595764,0.3476251002799008,6,-0.6850004196166992,-0.5250000953674316,0.2824993133544922,0.4649991989135742,-0.75,1,-0.011235973784791575,1.05555688010447,15.75,2.866675991505919,15.369999885559082,1.7692228690060925,15.229999542236328,-0.011235973784791575
3761,2010-06-16,16.239999771118164,16.239999771118164,15.949999809265135,16.100000381469727,17357475.0,0.013732790703378184,3.1428746594005705,0.34146125880111594,63.829779319137515,50.96390419644641,-0.9205590052786619,-0.9722419311068702,0.2831010634132838,0.5521338596758092,32.33716855611502,0.2899999618530291,-0.24485787889157962,0.9314997673034675,0.13690540354991043,1.7260941310570246,0.534202585426689,1.328796949180246,-1.6109467326957585,100.0,38.00693869470317,0.3972971818767784,6,-0.8249998092651367,-0.7449994087219238,0.022500038146972656,0.24499988555908203,-0.6099996566772461,2,-0.023399022154958815,1.1132065965505762,16.020000457763672,1.05555688010447,15.75,2.866675991505919,15.369999885559082,-0.023399022154958815
3762,2010-06-17,16.149999618530273,16.370000839233402,16.030000686645508,16.25,17712928.0,-0.005541881395094039,-1.000011219755767,-0.714291553133515,64.28569482298103,53.54508628170395,-0.821299162661548,-0.8809404571642467,0.3421082249226721,0.6283747973952387,30.6526979998175,0.3400001525878942,-0.14959884169489968,0.8119996547698971,-0.06177258503432981,1.6857718945741222,0.37511353486778454,1.2488857746720097,-1.3920708414922078,82.39991577154841,21.766053143919855,0.4368861199021126,6,-0.6699991226196271,-0.6549992561340332,0.10250043869018555,0.33500003814697266,-0.5599994659423828,3,-0.030959753053263706,3.1428746594005705,16.239999771118164,1.1132065965505762,16.020000457763672,1.05555688010447,15.75,-0.030959753053263706
3763,2010-06-18,16.020000457763672,16.209999084472653,15.93000030517578,16.149999618530273,19542229.0,-0.008049483828931003,1.2400073242746792,1.2999866486105018,64.74821451910967,56.950158459641706,-0.5850869013915858,-0.7525060410651605,0.43122769098280855,0.7488286009669203,28.608054608090868,0.2799987792968732,-0.0346678211167486,0.6585004806518562,-0.26324337217134897,1.580244333475063,0.1976285542402536,1.1193724070634588,-1.1008644745060732,63.541664597062855,3.7661253356623092,0.4608719264116034,6,-0.5399999618530256,-0.6750006675720215,0.2024993896484375,0.4649991989135742,-0.29000091552734375,4,-0.04619230359845938,-1.000011219755767,16.149999618530273,3.1428746594005705,16.239999771118164,1.1132065965505762,16.020000457763672,-0.04619230359845938
3764,2010-06-21,16.229999542236328,16.350000381469727,16.180000305175778,16.280000686645508,11599620.0,0.013108556708616437,-1.2666734483678812,0.3846266707748287,66.32302698309434,60.06065678436381,-0.6660318022712932,-0.9099213017568726,0.17872246435661054,0.5366355960904912,26.259592645685935,0.3299999237060547,-0.011440396024250177,0.8054996013641365,-0.17400567456617466,1.7850048772944493,0.3157469633989809,1.295252239329292,-1.1657770733811486,83.52926656868101,23.4379578231515,0.4897526379651564,6,-0.6499991416931135,-0.8949990272521937,-0.009999752044677734,0.25500011444091797,-0.3899993896484375,0,-0.05606900018967709,1.2400073242746792,16.020000457763672,-1.000011219755767,16.149999618530273,3.1428746594005705,16.239999771118164,-0.05606900018967709
3765,2010-06-22,16.25,16.430000305175778,16.120000839233402,16.290000915527347,14582355.0,0.0012323141298693496,-1.0666683620919868,0.8000000000000711,69.64286930707365,62.906076281382695,-0.5336506758976878,-0.8440313144706302,0.11911807793197937,0.5110224542859143,23.321344394166825,0.3099994659423757,0.09704284765763838,0.7435000419616706,-0.2234109221910714,1.7104110061144144,0.26004455988529784,1.2269555240380434,-1.0551996941069977,63.999938964844326,1.5256408856790884,0.4834554820763719,6,-0.5850000381469744,-0.8849997520446777,-0.08500003814697266,0.2349996566772461,-0.5100002288818359,1,-0.06215386023888225,-1.2666734483678812,16.229999542236328,1.2400073242746792,16.020000457763672,-1.000011219755767,16.149999618530273,-0.06215386023888225
3766,2010-06-23,15.949999809265135,16.180000305175778,15.880000114440918,16.049999237060547,13741720.0,-0.018461550199068588,-1.5000139078189463,2.499928476063145,57.56457538604463,64.2404126357254,-0.11920459730860955,-0.48792584904269454,0.3694089287265374,0.8031294984585475,21.515601563148536,0.36999988555908203,0.2363282497296364,0.39199986457824565,-0.5528498749766211,1.3368496041331124,-0.08042500519918683,0.8644247343556781,-0.6069755034581998,12.72721282708826,-45.34628861357688,0.47242486977743303,6,-0.17499971389770508,-0.5849995613098127,0.2150001525878924,0.5349998474121112,-0.26000022888183416,2,-0.04263318869173027,-1.0666683620919868,16.25,-1.2666734483678812,16.229999542236328,1.2400073242746792,16.020000457763672,-0.04263318869173027
3767,2010-06-24,15.649999618530273,16.020000457763672,15.550000190734865,16.010000228881836,13655451.0,-0.018808789612686727,1.4736786628519707,3.6000267030335915,64.46281122010065,65.14415784089658,0.2756225796683509,-0.1823085857261244,0.6138993673185809,1.091016826702166,20.468956283011828,0.4700002670288068,0.35520170377694704,0.08249969482421804,-0.8620218894911247,1.0270212791395608,-0.3897610973334551,0.5547604869818894,-0.176538192799077,11.363569862594924,-50.031388034936406,0.4722607921576716,6,0.2700004577636701,-0.28499937057495117,0.5150003433227539,0.8350000381469727,0.039999961853027344,3,-0.0012779236151337914,-1.5000139078189463,15.949999809265135,-1.0666683620919868,16.25,-1.2666734483678812,16.229999542236328,-0.0012779236151337914
3768,2010-06-25,15.5,15.670000076293945,15.40999984741211,15.630000114440918,14341857.0,-0.009584640395305044,1.4761922062115975,0.3611108167676853,60.54688038421176,64.3244193719919,0.4984157178622475,-0.02160277072449901,0.7145283127481044,1.2303034667769595,19.783081735856463,0.26000022888183594,0.43843906248217834,-0.074999904632568,-1.0146190945654148,0.8646192853002805,-0.5448094995989905,0.39480969033385627,0.9300003051757777,8.823540411463565,-54.875161901770184,0.4698095949664241,6,0.42000007629394354,-0.13499975204467773,0.7400000095367432,0.9849996566772461,0.6100006103515625,4,0.005806461457283252,1.4736786628519707,15.649999618530273,-1.5000139078189463,15.949999809265135,-1.0666683620919868,16.25,0.005806461457283252
3769,2010-06-28,15.699999809265135,15.710000038146973,15.4399995803833,15.579999923706055,12685390.0,0.01290321350097634,2.8571399377388436,-0.923075230165412,64.33823903230046,63.97134344156152,0.3247259059172922,-0.19207077586326626,0.4716219917673019,1.0276704314275467,18.87319088335033,0.2700004577636719,0.5207863721368007,0.09999990463256658,-0.8240871224334239,1.0240869316985552,-0.36204360890042686,0.5620434181655618,0.7096004867553685,28.43135604947129,-37.9298365641189,0.46204351353299455,6,0.2200002670288086,-0.3349995613098127,0.47250008583069025,0.7849998474121112,0.41000080108642756,0,0.0019108110404872924,1.4761922062115975,15.5,1.4736786628519707,15.649999618530273,-1.5000139078189463,15.949999809265135,0.0019108110404872924
3770,2010-06-29,15.130000114440918,15.5,15.119999885559082,15.5,18347709.0,-0.036305713487196356,1.054055307972462,-3.0833353201567664,49.83712970539205,62.4166045955898,0.8439532448242222,0.3859004541475066,0.9805685777939956,1.59983889622076,17.662462030985193,0.5799999237060529,0.539385017660754,-0.462499809265136,-1.39986169053779,0.47486207200751807,-0.9311807499014648,0.006181131371191029,1.2596081726074182,0.943417445575361,-64.75414420491067,0.4686809406363272,6,0.6449999809265119,0.2350001335144043,0.9600000381469727,1.2799997329711914,1.2200002670288086,1,0.04692663798920327,2.8571399377388436,15.699999809265135,1.4761922062115975,15.5,1.4736786628519707,15.649999618530273,0.04692663798920327
3771,2010-06-30,15.1899995803833,15.300000190734865,15.010000228881836,15.229999542236328,17268191.0,0.003965595868377747,2.2221992635566066,0.10810803844597433,49.3421054695453,60.756205778541386,0.6921331557376629,0.34683367803570064,0.8625006102419235,1.536311608881526,16.448846562546688,0.2899999618530291,0.4852236338019562,-0.4045003414154049,-1.3380498399645155,0.5290491571337057,-0.8712750906899593,0.06227440785915128,1.148824370605464,17.821713931762257,-46.87313315928705,0.4667747492745556,6,0.530000686645506,0.3200006484985334,0.6250004768371582,0.945000171661377,1.2100000381469727,2,0.036208045156574276,1.054055307972462,15.130000114440918,2.8571399377388436,15.699999809265135,1.4761922062115975,15.5,0.036208045156574276
3772,2010-07-01,14.710000038146973,15.039999961853027,14.619999885559082,14.960000038146973,21946351.0,-0.0315997074059311,1.0487816224564799,6.250005960470162,40.23668071409384,58.03270202242852,1.0576062810951257,0.8026138996137213,1.2799134121781996,2.01187238145161,16.527945686353696,0.5699996948242188,0.3968385532122749,-0.84299988746643,-1.85707135484558,0.17107157991272004,-1.3500356211560032,-0.33596415377685496,1.549094489515376,8.256893576960632,-50.41672644044111,0.5070357336895746,7,0.8150000572204572,0.8000001907348615,1.0299997329711914,1.424999713897705,1.630000114440918,3,0.06662131473113031,2.2221992635566066,15.1899995803833,1.054055307972462,15.130000114440918,2.8571399377388436,15.699999809265135,0.06662131473113031
3773,2010-07-02,14.90999984741211,15.050000190734865,14.710000038146973,14.850000381469727,17783740.0,0.013596180064342933,-1.0000000000000104,-0.23999786376953125,36.874985098824574,54.760697368620775,0.7639299363293706,0.6318595091282759,1.0132024124085426,1.807593707991984,15.952498719027291,0.3400001525878924,0.3086737518009244,-0.6410000801086433,-1.6602236679881948,0.3782235077709082,-1.150611874048419,-0.13138828616886755,1.2179671088819788,26.605497362959646,-26.037570417882492,0.5096117939397756,7,0.6150002479553205,0.6000003814697248,0.8025002479553223,1.2249999046325684,1.6800003051757812,4,0.05231386592579845,1.0487816224564799,14.710000038146973,2.2221992635566066,15.1899995803833,1.054055307972462,15.130000114440918,0.05231386592579845
3774,2010-07-05,14.770000457763672,14.979999542236328,14.729999542236328,14.970000267028807,9005795.0,-0.00938963052187669,1.2727442183063484,-3.333359824522334,29.641666490635316,50.3161192779054,0.7543801738910147,0.7977983041006009,1.0818764947200066,1.940221312874904,15.074547016292595,0.25,0.2137920450663291,-0.7714994907379147,-1.817117287512076,0.2741183060362449,-1.2943083891249962,-0.2486905923508349,1.237329132871615,17.04551735199356,-28.948205459992018,0.5228088983870801,7,0.629999637603758,0.7399997711181623,0.9424996376037598,1.3649992942810059,1.6599998474121058,0,0.09072444895447074,-1.0000000000000104,14.90999984741211,1.0487816224564799,14.710000038146973,2.2221992635566066,15.1899995803833,0.09072444895447074
3775,2010-07-06,15.039999961853027,15.279999732971193,14.789999961853027,14.829999923706055,14045230.0,0.01828026375906,-2.3793092108508542,-1.0500011920940417,30.76920960779175,47.33885641365507,0.32932402797917604,0.56628348940054,0.7570479419842719,1.661471126506889,13.725638610769314,0.5099992752075213,0.12553155412701145,-0.5074999809265144,-1.5393887843248173,0.5243888224717885,-1.0234443826256658,0.008444420772637073,0.8563432523761634,61.76468938280454,21.668715698668336,0.5159444016991518,7,0.2800002098083496,0.4700002670288068,0.6125001907348651,1.0949997901916504,1.019999504089359,1,0.07114366031997665,1.2727442183063484,14.770000457763672,-1.0000000000000104,14.90999984741211,1.0487816224564799,14.710000038146973,0.07114366031997665
3776,2010-07-07,15.34000015258789,15.380000114440918,14.829999923706055,14.920000076293945,15891326.0,0.019946821243070012,1.2000007629394531,2.0,37.83783164564284,44.380525349826435,-0.0740962456435561,0.2972765563373905,0.4177918175530628,1.3542162261706103,12.421477902575727,0.5500001907348633,0.011913018118944407,-0.21749978065490794,-1.2365575632670271,0.8015580019572113,-0.7270286719609658,0.29202911065115167,0.45423559534769176,94.73684870965394,57.513829932832614,0.5095288913060594,7,-0.17500019073486328,0.17000007629394354,0.2600002288818377,0.7949995994567871,0.7000007629394567,2,0.06584095298795978,-2.3793092108508542,15.039999961853027,1.2727442183063484,14.770000457763672,-1.0000000000000104,14.90999984741211,0.06584095298795978
3777,2010-07-08,15.43000030517578,15.520000457763672,15.34000015258789,15.4399995803833,17051112.0,0.005867024230290285,1.117637819128347,-0.023807793788406643,41.03342443008485,42.21236357714566,-0.22192266118188186,0.2350809346677014,0.2849036524932007,1.2540579421650389,11.201113354720276,0.18000030517578125,-0.12082478642148331,-0.13749966621399068,-1.146905303129527,0.8719059707015457,-0.642202484671758,0.3672031522437784,0.2702965737696825,88.88887580694323,52.723202467324384,0.5047028184577683,7,-0.26500034332275213,0.07999992370605469,-0.0675003528594953,0.7049994468688983,0.6199989318847674,3,0.06286450383472264,1.2000007629394531,15.34000015258789,-2.3793092108508542,15.039999961853027,1.2727442183063484,14.770000457763672,0.06286450383472264
3778,2010-07-09,15.609999656677244,15.640000343322756,15.510000228881836,15.539999961853027,14226721.0,0.011665544260623717,-1.0000146720073047,-7.000476871720085,40.49079162345628,39.5626471983852,-0.42988460979755594,0.07798183316091745,0.0667697683088484,1.0638859989413465,10.15395034381417,0.2100000381469762,-0.19292185833594644,0.030499696731565606,-0.9747176098680068,1.035717003331138,-0.47210895656821883,0.5331083500313518,-0.9899997711181623,96.70322414994644,63.7804937357844,0.5026086532997858,7,-0.47999954223632635,-0.09999942779541016,-0.2649996280670148,0.5250000953674334,0.4000005722045916,4,0.04676492709584301,1.117637819128347,15.43000030517578,1.2000007629394531,15.34000015258789,-2.3793092108508542,15.039999961853027,0.04676492709584301
3779,2010-07-12,15.600000381469727,15.739999771118164,15.470000267028807,15.640000343322756,11341101.0,-0.0006405685731863953,1.2500069539095027,-0.5714305177112116,39.99999413122807,38.469632134589204,-0.4867488257264867,0.08028350358379477,0.03934399987604564,1.0609965216095993,9.754853468679542,0.26999950408935725,-0.2664517583175652,0.028000402450562234,-0.9740941112567434,1.0300949161578679,-0.4730468544030906,0.529047659304215,-0.9596004867553702,85.26321918351408,53.94702709778144,0.5010472568536526,7,-0.4200005531311035,-0.0900001525878924,-0.26500010490417303,0.5349993705749512,0.5599994659423828,0,0.06346152223778945,-1.0000146720073047,15.609999656677244,1.117637819128347,15.43000030517578,1.2000007629394531,15.34000015258789,0.06346152223778945
3780,2010-07-13,15.84000015258789,15.859999656677244,15.579999923706055,15.579999923706055,11788060.0,0.015384600336500354,-1.1538422037193128,-6.500011920940035,48.27586516163309,38.35116098926562,-0.6877700975107199,-0.18329025227600937,-0.2189775610710214,0.8096920860352768,9.81692403833033,0.27999973297118963,-0.3167076588222315,0.27700018882751465,-0.711291093292683,1.2652914709477123,-0.21714545223258241,0.7711458298876135,-1.1556162628173823,98.05830007046097,61.730812609636374,0.49414564106009845,7,-0.6000003814697266,-0.32999992370605646,-0.44500017166137695,0.2949995994567871,0.20000076293945668,1,0.03724748402174072,1.2500069539095027,15.600000381469727,-1.0000146720073047,15.609999656677244,1.117637819128347,15.43000030517578,0.03724748402174072
3781,2010-07-14,15.859999656677244,15.899999618530273,15.65999984741211,15.899999618530273,10232528.0,0.0012625949429732053,11.0,-0.15384587169424443,53.608254179869824,39.83689137435184,-0.673568324889116,-0.24582148391786696,-0.2632469887678539,0.7791877916982362,10.167506934650323,0.23999977111816406,-0.40013455091074945,0.31599969863891353,-0.6312487766361219,1.263248173913949,-0.15762453899860596,0.7896239362764312,-1.1050788208923326,92.85714285714253,51.167150085317175,0.4736242376375179,7,-0.5549998283386213,-0.33499956130981445,-0.4849996566772443,0.2750000953674334,-0.1300001144409162,2,0.012610328726012199,-1.1538422037193128,15.84000015258789,1.2500069539095027,15.600000381469727,-1.0000146720073047,15.609999656677244,0.012610328726012199
3782,2010-07-15,15.649999618530273,15.9399995803833,15.520000457763672,15.81999969482422,11953371.0,-0.013240860195010029,1.0487769703849124,4.250005960470018,52.52524993048122,41.57580968898036,-0.3533673295212534,-0.07926476412234784,-0.06240426767016949,0.9819857406628643,10.776259261633433,0.4199991226196289,-0.39881633785662807,0.130999660491943,-0.774373631591402,1.036372952575288,-0.3216869855497304,0.5836863065336164,-0.8034724801257322,38.29779031308994,-7.237721964340189,0.45268664604167297,7,-0.315000057220459,-0.12499952316284357,-0.3299994468688965,0.4850001335144043,0.010000228881835938,3,0.024920211278171234,11.0,15.859999656677244,-1.1538422037193128,15.84000015258789,1.2500069539095027,15.600000381469727,0.024920211278171234
3783,2010-07-16,15.279999732971193,15.710000038146973,15.229999542236328,15.670000076293945,17417628.0,-0.023642165787722047,1.0425541412776387,2.2941186370316835,43.31209127101278,43.09474577568896,0.0834076926482954,0.24501567378800182,0.31297041342559595,1.3411218429019538,11.551683658345183,0.48000049591064453,-0.4082163493676223,-0.20200018882751358,-1.0812724170525474,0.6772720393975202,-0.6416363029400305,0.23763592528500332,-0.3241253503687762,7.042280006823723,-38.9773028206257,0.4396361141125169,7,0.08500003814697088,0.24500036239623668,0.04000043869018377,0.8550000190734846,0.4700002670288068,4,0.05039263858282994,1.0487769703849124,15.649999618530273,11.0,15.859999656677244,-1.1538422037193128,15.84000015258789,0.05039263858282994
3784,2010-07-19,15.31999969482422,15.5,15.149999618530273,15.210000038146973,11267106.0,0.002617798596338705,-2.0434750158599844,-0.28205015344362294,53.639844503337734,45.63592743074963,0.14486365158524528,0.14055140952864242,0.24152491399015652,1.2969269328216004,12.437511006492713,0.35000038146972656,-0.33891357293268776,-0.1165002346038797,-0.9240506565665694,0.6910501873588082,-0.5202754455852237,0.28727497637746424,-0.2657127924437148,21.518998038328277,-28.954785881249776,0.4037752109813442,7,0.06500005722045721,0.20500040054320934,4.7683715642676816e-07,0.8150000572204572,0.17000007629394354,0,0.04503920024820429,1.0425541412776387,15.279999732971193,1.0487769703849124,15.649999618530273,11.0,15.859999656677244,0.04503920024820429
3785,2010-07-20,15.239999771118164,15.470000267028807,14.949999809265135,15.40999984741211,11735169.0,-0.005221927238881374,2.5861987319460598,-1.5454600625958845,50.950575305747336,47.092898948539016,0.2863274156023756,0.14862506685803467,0.2855999373273601,1.3696693833445863,13.361141161868595,0.5200004577636719,-0.2692112497602146,-0.14600014686584473,-0.860287266393648,0.5682869726619568,-0.5031437066297464,0.21114341289805694,0.6999998092651367,29.2929322120434,-24.26554274737057,0.35714355976390116,7,0.2049999237060547,0.2850003242492658,0.10000038146972656,0.8949999809265137,0.15000057220459162,1,0.06036745998103421,-2.0434750158599844,15.31999969482422,1.0425541412776387,15.279999732971193,1.0487769703849124,15.649999618530273,0.06036745998103421
3786,2010-07-21,15.270000457763672,15.56999969482422,15.229999542236328,15.390000343322756,13527038.0,0.001968549022052013,-2.3999723436822182,0.7058813629682924,62.8440613799509,49.516303054079685,0.2741867203841082,0.06858486619761806,0.21895988070072292,1.3282008592799102,14.319617327062867,0.3400001525878924,-0.15582745178819124,-0.08199949264526296,-0.7462313742934441,0.5822323890029164,-0.41411543346935353,0.2501164481788276,0.6501991271972649,32.323305301081916,-25.851597421491846,0.3321159408240898,7,0.17499923706054688,0.254999637603758,0.14499974250793457,0.8649992942810059,0.33999919891357244,2,0.050425699717133066,2.5861987319460598,15.239999771118164,-2.0434750158599844,15.31999969482422,1.0425541412776387,15.279999732971193,0.050425699717133066
3787,2010-07-22,15.630000114440918,15.720000267028807,15.140000343322756,15.1899995803833,13118942.0,0.023575615316646203,-1.1481518111014968,-3.6666746139601614,65.38463889732304,52.28228608450932,-0.0608595103034375,-0.30882346601519295,-0.17328424465240388,0.9569539257693123,14.57914745666076,0.5799999237060511,-0.048918112710882866,0.27900013923644984,-0.3834004796980963,0.941400758170996,-0.05220017023082235,0.610200448703722,0.27079547500610346,88.31167544376815,25.063496090823058,0.33120030946727264,7,-0.18500041961669922,-0.1050000190734881,-0.17499995231628418,0.5049996376037598,0.01999950408935547,3,0.006397915998926917,-2.3999723436822182,15.270000457763672,2.5861987319460598,15.239999771118164,-2.0434750158599844,15.31999969482422,0.006397915998926917
3788,2010-07-23,15.59000015258789,15.710000038146973,15.449999809265135,15.59000015258789,10044676.0,-0.002559178602696943,1.1666706403134561,0.0,68.3035820722682,55.42712918906934,-0.026814667856186247,-0.27587970077399504,-0.141512765027338,0.9829647621689794,14.610894568436555,0.2600002288818377,0.01631241515067572,0.23450016975402832,-0.43336277409000346,0.9023631135980601,-0.09943130216798757,0.5684316416760442,0.2917795212554939,83.1168782914132,13.44504054756996,0.3339314719220157,7,-0.14500045776367188,-0.06500005722046076,-0.10249972343444824,0.5449995994567871,0.029999732971191406,4,0.004490038110269046,-1.1481518111014968,15.630000114440918,-2.3999723436822182,15.270000457763672,2.5861987319460598,15.239999771118164,0.004490038110269046
3789,2010-07-26,15.729999542236328,15.789999961853027,15.479999542236328,15.68000030517578,9538959.0,0.00898007622053787,2.6470621234390603,100.0,66.35071839775318,57.43544621530491,-0.16364326197491508,-0.4358632864295622,-0.287316325473828,0.8298079914655077,14.653619939201326,0.3100004196166992,0.06828929696609443,0.3729995727539066,-0.2982473613749548,1.0442465068827662,0.0373761056894768,0.7086230398183364,0.13314453431549111,92.85709420029883,21.26861361464759,0.33562346706443014,7,-0.2849998474121094,-0.20499944686889826,-0.31749939918518066,0.4050002098083496,-0.05999946594238281,0,0.001271484955226443,1.1666706403134561,15.59000015258789,-1.1481518111014968,15.630000114440918,-2.3999723436822182,15.270000457763672,0.001271484955226443
3790,2010-07-27,15.84000015258789,15.949999809265135,15.720000267028807,15.789999961853027,11513804.0,0.006993045998266112,-1.4210531599314908,1.0000190737773353,63.02084575097955,58.48128972320598,-0.30580224536920575,-0.5164224311494152,-0.4171144216184359,0.702365939475925,13.992080792713663,0.22999954223632812,0.1140751480471831,0.4475001811981194,-0.24786407188689452,1.1428644342831316,0.09981805465561422,0.7951823077406246,-0.8900003433227557,86.41978651809762,17.025795545942344,0.3476821265425061,7,-0.3900003433227557,-0.31500005722046076,-0.3824996948242152,0.2949995994567871,0.20999908447265625,1,-0.022095983465792113,2.6470621234390603,15.729999542236328,1.1666706403134561,15.59000015258789,-1.1481518111014968,15.630000114440918,-0.022095983465792113
3791,2010-07-28,15.739999771118164,15.949999809265135,15.710000038146973,15.859999656677244,13127925.0,-0.006313155335000986,-1.6666737309462936,-2.3999885559518233,58.0310809141446,59.0930487213908,-0.25101035669961114,-0.39326776765154037,-0.323329858112249,0.7816115716483196,13.125028038086677,0.2399997711181623,0.16224635689082412,0.31999979019165004,-0.38507938463660807,1.0250789650199081,-0.032539797222479905,0.67253937760578,-0.7699999618530295,74.0740522708061,6.85083786247823,0.3525395874141295,7,-0.2899999618530291,-0.3399996757507342,-0.22499966621398926,0.39499998092651367,0.3600006103515625,2,-0.02223630450348757,-1.4210531599314908,15.84000015258789,2.6470621234390603,15.729999542236328,1.1666706403134561,15.59000015258789,-0.02223630450348757
3792,2010-07-29,15.6899995803833,15.93000030517578,15.6899995803833,15.829999923706055,11057002.0,-0.0031766322402755343,-2.4285733748407456,1.1666706403134586,52.22222104484609,60.08306314070561,-0.2176250770068009,-0.2804635548112717,-0.2747742303250842,0.8081201365713966,11.637948078915771,0.2400007247924787,0.1580205965381687,0.22099962234497106,-0.40848286568687087,0.8504821103768148,-0.09374162167095079,0.5357408663608929,-0.7003997711181658,47.99995422363317,-14.854186260431845,0.3147412440159218,7,-0.23999977111816584,-0.36999940872192383,-0.11999940872192383,0.44500017166137695,0.6999998092651367,3,-0.005098784311382554,-1.6666737309462936,15.739999771118164,-1.4210531599314908,15.84000015258789,2.6470621234390603,15.729999542236328,-0.005098784311382554
3793,2010-07-30,15.6899995803833,15.84000015258789,15.520000457763672,15.600000381469727,13644222.0,0.0,-1.5600073242466899,-0.6428498443471093,52.51394415730619,59.957963102257665,-0.17137206280763095,-0.2308685026419024,-0.27592619044179045,0.7815159274918067,10.260466033383638,0.31999969482421875,0.13010297204049692,0.18199963569641042,-0.3962224475232823,0.7602217189161031,-0.10711140591343593,0.4711106773062568,-0.681191771118165,44.68083379495219,-14.705082699395703,0.2891110416098465,7,-0.23999977111816584,-0.4049997329711914,-0.04749941825866699,0.44500017166137695,0.6999998092651367,4,-0.002549392155691166,-2.4285733748407456,15.6899995803833,-1.6666737309462936,15.739999771118164,-1.4210531599314908,15.84000015258789,-0.002549392155691166
3794,2010-08-02,16.110000610351562,16.200000762939453,15.710000038146973,15.770000457763672,13468155.0,0.026768708808212915,-1.1304333403822153,3.777813099363152,56.85279925022851,60.61376576275557,-0.5224699902590348,-0.5748032640501854,-0.6735244910076563,0.33836025343833853,8.68345234391666,0.5100011825561523,0.13048438174652865,0.535000658035278,0.008622720657893268,1.0613785954126627,0.2718116893465865,0.7981896267239694,-1.082368961086427,86.76468938280469,30.937505392611584,0.26318896868869207,8,-0.440000057220459,-0.7000002861022949,-0.4675004482269287,0.024999141693115234,0.12999916076660156,0,-0.030415934588955085,-1.5600073242466899,15.6899995803833,-2.4285733748407456,15.6899995803833,-1.6666737309462936,15.739999771118164,-0.030415934588955085
3795,2010-08-03,16.110000610351562,16.180000305175778,15.970000267028807,16.139999389648438,12107616.0,0.0,2.8181613261203418,-0.08823166421703374,56.410275220384214,59.89890063391484,-0.4314542263614207,-0.5170402794215985,-0.639054194583224,0.32023972714830506,7.804242198618658,0.21000003814697088,0.19703470936656942,0.48150062561035156,-0.03330253073340472,0.9963037819541096,0.22409904743847342,0.7389022037822297,-1.0354741965394538,86.76468938280469,34.150056821008405,0.25740157817187886,8,-0.440000057220459,-0.7000002861022949,-0.4675004482269287,0.024999141693115234,0.22999954223632812,1,-0.027312260545470868,-1.1304333403822153,16.110000610351562,-1.5600073242466899,15.6899995803833,-2.4285733748407456,15.6899995803833,-0.027312260545470868
3796,2010-08-04,16.350000381469727,16.469999313354492,16.059999465942386,16.149999618530273,15513635.0,0.014897564371533889,-1.1578878682929494,-6.6669633774160735,67.67677400150853,60.153582312157674,-0.5611568342077078,-0.7141063010827455,-0.8510779171959637,0.06556644461472416,7.384329299405076,0.4099998474121058,0.23422380405874144,0.6710003852844242,0.08248190233503294,1.2595188682338136,0.37674114380972945,0.9652596267591189,-1.2304549936925238,87.36851826941032,31.58206417206766,0.29425924147469484,8,-0.3900008201599121,-0.8050007820129395,-0.7800002098083496,-0.21500062942504883,0.14999961853027344,2,-0.01834869341955403,2.8181613261203418,16.110000610351562,-1.1304333403822153,16.110000610351562,-1.5600073242466899,15.6899995803833,-0.01834869341955403
3797,2010-08-05,16.399999618530273,16.510000228881836,16.309999465942386,16.329999923706055,13034315.0,0.003058057241222656,-2.6363573311140556,0.3499971389879647,83.73492003214906,61.8681754188111,-0.5480819048077787,-0.7248742910512007,-0.889351780895252,-0.001040275511577704,7.318580177958863,0.20000076293944957,0.29355272451394043,0.6724996566772461,0.014596096543300519,1.3304032168111934,0.3435478766102733,1.0014514367442189,-1.1994269952184329,88.88882466838135,25.823838849302497,0.3289517800669737,8,-0.4049997329711914,-0.8349995613098145,-0.784999370574953,-0.2649998664855957,0.06999969482421875,3,-0.018292636831624076,-1.1578878682929494,16.350000381469727,2.8181613261203418,16.110000610351562,-1.1304333403822153,16.110000610351562,-0.018292636831624076
3798,2010-08-06,16.34000015258789,16.610000610351562,16.190000534057614,16.479999542236328,16305265.0,-0.0036585041059751244,1.0999923706345902,-2.0,80.35715096661679,63.42444570424039,-0.4140484984357684,-0.6402045206082843,-0.8145362285766993,0.04343093191266689,7.404605709125615,0.42000007629394887,0.32437672326055633,0.5760001659393303,-0.1334371684554796,1.2854375003341403,0.2212814987419236,0.9307188331367353,-1.03467332083045,69.99996821087633,1.6103079099242308,0.35471866719740536,8,-0.27499961853027344,-0.679999828338623,-0.8224999904632586,-0.2050004005432129,0.1900005340576172,4,0.003059928800100309,-2.6363573311140556,16.399999618530273,-1.1578878682929494,16.350000381469727,2.8181613261203418,16.110000610351562,0.003059928800100309
3799,2010-08-09,16.59000015258789,16.620000839233402,16.40999984741211,16.420000076293945,8912803.0,0.01529987745810435,-1.210530542589005,-1.214291553133515,86.4864892729704,66.03173942890604,-0.5914228548590792,-0.8561274819005043,-1.0416739381412654,-0.21872548836024208,7.743548141293348,0.28000068664551137,0.3292762832424252,0.7765001773834221,-0.01782929828508628,1.5708296530519323,0.37933543954916615,1.1736649152176764,-1.1542059429710374,95.38451380992502,21.138543189141515,0.39716473783425493,8,-0.5199995040893555,-0.9149999618530256,-1.0724999904632586,-0.4550004005432129,-0.12000083923339844,0,-0.012055500970459931,1.0999923706345902,16.34000015258789,-2.6363573311140556,16.399999618530273,-1.1578878682929494,16.350000381469727,-0.012055500970459931
3800,2010-08-10,16.430000305175778,16.610000610351562,16.319999694824222,16.5,9933587.0,-0.009644354788456933,-1.0000000000000244,-0.41176272593658475,79.29293221204313,68.39416735089478,-0.37876096928069813,-0.6847683943570981,-0.8627786728251827,-0.06986015097412235,8.281784669174913,0.2900009155273402,0.3308226330001176,0.5870003223419147,-0.25392925591636484,1.4279299006001924,0.1665355332127767,1.0074651114710544,-0.8521013000049393,66.07141640724392,-12.920748243761722,0.4204647891291391,8,-0.35999965667724254,-0.724999904632563,-0.9750001430511457,-0.29500055313109996,-0.1399993896484304,1,-0.011564244097899357,-1.210530542589005,16.59000015258789,1.0999923706345902,16.34000015258789,-2.6363573311140556,16.399999618530273,-0.011564244097899357
3801,2010-08-11,16.059999465942386,16.319999694824222,16.059999465942386,16.280000686645508,12591768.0,-0.022519831549658198,-1.3636253294493759,3.1428882833785363,60.80399987156562,69.34769833164138,0.046271319385677856,-0.31517500759980166,-0.4736013417495535,0.28562390612060184,8.790555777392898,0.37000083923339133,0.32378274391565753,0.20699949264526651,-0.6395193142616904,1.0535182995522252,-0.21625991080821194,0.630258896098745,-0.3570482406840405,0.0,-74.59892167565897,0.4232594034534791,8,0.010001182556148791,-0.334999084472658,-0.6449992656707799,0.07500028610229137,0.20000076293944957,2,0.017434663509129367,-1.0000000000000244,16.430000305175778,-1.210530542589005,16.59000015258789,1.0999923706345902,16.34000015258789,0.017434663509129367
3802,2010-08-12,16.040000915527347,16.180000305175778,15.949999809265135,16.0,10527671.0,-0.0012452397932795067,-2.285690930641163,-0.18182133444307638,61.42134314182073,70.33740932992076,0.1353747796766882,-0.2787522153744675,-0.44683610697167,0.28828726520330505,9.16280360934792,0.23000049591064275,0.3213538966556371,0.167500877380375,-0.6772945930272236,1.0122963477879736,-0.2548968578234252,0.5898986125841734,-0.22700373659199435,13.432980284593748,-57.60628415666853,0.4223977352037991,8,0.12499952316283824,-0.2550005912780797,-0.7025008201599157,-0.010000705718997693,0.029998779296875,3,0.028678245524746515,-1.3636253294493759,16.059999465942386,-1.0000000000000244,16.430000305175778,-1.210530542589005,16.59000015258789,0.028678245524746515
3803,2010-08-13,16.049999237060547,16.200000762939453,15.93000030517578,16.100000381469727,9888181.0,0.0006233367183614558,1.15998718271499,-1.249999999999889,58.69565217391308,70.54217076588571,0.20317913097464313,-0.24043349220695376,-0.43079167003161345,0.26083590180350313,8.88665729564857,0.27000045776367365,0.34064261606352275,0.13899922370910645,-0.6611035959423326,0.9391020433605473,-0.26105218611661485,0.539050633534826,-0.14016161888942769,17.391136087837605,-48.786175631324085,0.4000514098257203,8,0.22500133514404297,-0.2649989128112793,-0.7124991416931152,-0.2799992561340332,-0.12999916076660156,4,0.0261682302964934,-2.285690930641163,16.040000915527347,-1.3636253294493759,16.059999465942386,-1.0000000000000244,16.430000305175778,0.0261682302964934
3804,2010-08-16,16.010000228881836,16.120000839233402,15.859999656677244,16.059999465942386,8183001.0,-0.0024921501607521046,2.058801750252375,0.9999618539005097,54.802271150058,70.3635036469606,0.2542370828932228,-0.15398584185202857,-0.36500013667495956,0.2807366980306867,8.498320548530039,0.2600011825561577,0.38071165602804946,0.0645001888275143,-0.6862883242345461,0.8152887018895747,-0.310894067703515,0.4398944453585436,0.610000610351566,20.000050862565722,-41.81496205917279,0.3753942565310298,8,0.23000001907348633,-0.22499990463256836,-0.690000057220459,-0.32000017166137695,-0.060000419616700995,0,0.03247972831540613,1.15998718271499,16.049999237060547,-2.285690930641163,16.040000915527347,-1.3636253294493759,16.059999465942386,0.03247972831540613
3805,2010-08-17,16.15999984741211,16.15999984741211,15.979999542236328,16.030000686645508,8683391.0,0.009369120323913238,1.7692533415496574,-2.6000228885326604,61.538489753741906,69.6814720638754,0.125246749384047,-0.24403943750223256,-0.4856429197448531,0.11210541224993165,7.631686565957158,0.18000030517578125,0.42868068600034626,0.16849980354309047,-0.5094934645125662,0.8464930715987453,-0.17049683048473696,0.5074964375709179,0.44480096817017056,65.21742736008422,4.7484929979115265,0.3389966340278275,8,0.08000040054321289,-0.3749995231628418,-0.8149998188018799,-0.4899992942810023,-0.36999988555908203,1,0.019183135449845068,2.058801750252375,16.010000228881836,1.15998718271499,16.049999237060547,-2.285690930641163,16.040000915527347,0.019183135449845068
3806,2010-08-18,16.040000915527347,16.09000015258789,15.920000076293945,16.049999237060547,20484972.0,-0.007425676548133087,2.7777730682829653,-0.0769106621476611,59.259320931495346,66.96196105269166,0.2197577394724135,-0.06682224698925765,-0.34416862737030307,0.21274541172535777,7.068278762147803,0.23999977111816406,0.43416923738968194,0.010000848770143733,-0.5768015991699649,0.5968032967102506,-0.28340037519991057,0.30340207274019804,0.549903876876833,52.94137446461308,-8.72869204630122,0.2934012239700535,8,0.19999933242797496,-0.2550005912780797,-0.6650009155273473,-0.430000782012943,-0.370000839233402,2,0.015586034023102213,1.7692533415496574,16.15999984741211,2.058801750252375,16.010000228881836,1.15998718271499,16.049999237060547,0.015586034023102213
3807,2010-08-19,15.729999542236328,16.209999084472653,15.699999809265135,16.129999160766598,14757676.0,-0.01932676780528897,-1.2173925663012213,40.00667684091428,50.909091697252926,63.68995446720679,0.47463820917811006,0.2646222775400666,-0.01875274829337492,0.5010693237555373,7.115360460553842,0.5099992752075178,0.4336055819631266,-0.3050004959106438,-0.8790171186109355,0.2690161267896496,-0.5920088072607896,-0.017992184560498004,0.8453071474533118,5.88230894229925,-55.54347257748235,0.2870083113501463,8,0.43000078201293945,0.05500078201293945,-0.3149995803833008,-0.1249995231628418,0.0,3,0.03369362378062468,2.7777730682829653,16.040000915527347,1.7692533415496574,16.15999984741211,2.058801750252375,16.010000228881836,0.03369362378062468
3808,2010-08-20,15.65999984741211,15.81999969482422,15.56999969482422,15.670000076293945,22046248.0,-0.004450076087813226,-1.631571550469356,0.02500059604701641,37.83778210798713,58.28454255998643,0.4895135962212791,0.3585163818226924,0.06165254344252702,0.5495627838943804,7.285248571467623,0.25,0.3832631037509966,-0.3785001754760735,-0.9418467345948365,0.18484638364268768,-0.660173455035455,-0.09682689591669202,0.8802945670605489,14.06253725293835,-42.33391963685534,0.28167327955938076,8,0.43000030517578125,0.1250004768371582,-0.23000001907348633,-0.16499948501586914,0.1900005340576172,4,0.026181344278867646,-1.2173925663012213,15.729999542236328,2.7777730682829653,16.040000915527347,1.7692533415496574,16.15999984741211,0.026181344278867646
3809,2010-08-23,15.75,15.890000343322756,15.520000457763672,15.670000076293945,11126482.0,0.00574713623657952,1.0555514347475843,-7.999809269502194,40.721608941359655,53.99883997435493,0.2993037785390058,0.28468751723637453,-0.02893207543736409,0.4353276712459788,7.598481097110161,0.3699998855590838,0.3002908809719109,-0.2895000457763679,-0.8506073359513202,0.2716072443985844,-0.570053690863844,-0.008946400688891742,0.732076731293752,33.333333333333506,-18.427715869101085,0.2805536450874764,8,0.1700000762939471,0.03500032424926758,-0.30500006675720215,-0.25499963760375977,0.10999965667724432,0,0.010793655637710842,-1.631571550469356,15.65999984741211,-1.2173925663012213,15.729999542236328,2.7777730682829653,16.040000915527347,0.010793655637710842
3810,2010-08-24,15.489999771118164,15.649999618530273,15.350000381469727,15.609999656677244,12130388.0,-0.016507951040116597,1.9999952316238705,-1.4999999999999778,28.061155972837653,50.36074620782961,0.4603536558646866,0.545068079037879,0.2187461578939498,0.6674189420722847,8.534660650300697,0.39999961853027344,0.21558034120880087,-0.5320002555847161,-1.1392411145493142,0.07524060337988026,-0.8356206850670134,-0.22837982610241703,0.9151108582931826,16.279023347313252,-29.69825455146078,0.3036204294822984,8,0.28999996185302557,0.2950005531311035,-0.034999847412109375,0.005000591278076172,0.4000005722045916,1,0.02969658133918518,1.0555514347475843,15.75,-1.631571550469356,15.65999984741211,-1.2173925663012213,15.729999542236328,0.02969658133918518
3811,2010-08-25,15.390000343322756,15.539999961853027,15.220000267028807,15.449999809265135,26072696.0,-0.006455741076372479,1.6666666666666814,0.4999960263532032,24.87558317790615,46.300106211839086,0.5088277221184221,0.6508725659223042,0.2979152146897359,0.7439137406237339,9.606379963863354,0.3199996948242205,0.08071742723728725,-0.6144997119903532,-1.2738928004797696,0.04489337649906311,-0.9441962562350614,-0.28480316774564507,0.9095992612944297,17.171745389846542,-22.411809598021044,0.32969654424470846,8,0.3249993324279732,0.49000024795532404,0.09499955177306951,0.10500001907348455,0.439999580383299,2,0.02599087781721976,1.9999952316238705,15.489999771118164,1.0555514347475843,15.75,-1.631571550469356,15.65999984741211,0.02599087781721976
3812,2010-08-26,15.609999656677244,15.65999984741211,15.40999984741211,15.4399995803833,18147060.0,0.014294951815900347,-1.1739173701756422,-2.833359824522502,33.17967570608296,43.464997715413524,0.24743908495716127,0.4475169876040024,0.06211388227018766,0.5014504596615641,10.508576716202512,0.2699995040893537,-0.03489697533877134,-0.3905004024505647,-1.0588363455296648,0.27783554062853355,-0.7246683739901147,-0.0563324309110147,0.5600480274293371,58.20885749829874,21.54444709869051,0.3341679715395495,8,0.10500001907348455,0.2700009346008354,-0.12499976158141912,-0.11499929428100408,0.3600006103515625,3,0.003843716908157324,1.6666666666666814,15.390000343322756,1.9999952316238705,15.489999771118164,1.0555514347475843,15.75,0.003843716908157324
3813,2010-08-27,15.649999618530273,15.739999771118164,15.380000114440918,15.510000228881836,24199779.0,0.0025624575741691746,1.25,0.8235254518731363,26.02033666730881,40.26700499510806,0.16174101097420568,0.4262191567337972,0.010641803689651397,0.4351589573529502,10.87745860691357,0.3599996566772461,-0.08292696141598377,-0.3485004425048821,-1.0209752814104966,0.32397439640073067,-0.6847378619576894,-0.012263023052074828,0.406042375526976,64.17900037862282,33.49885826471474,0.33623741945280666,8,0.06500005722045543,0.2700009346008301,-0.16499972343444824,-0.1549992561340332,0.09000015258789062,4,0.005111816335850339,-1.1739173701756422,15.609999656677244,1.6666666666666814,15.390000343322756,1.9999952316238705,15.489999771118164,0.005111816335850339
3814,2010-08-30,15.619999885559082,15.789999961853027,15.59000015258789,15.75,6685990.0,-0.001916915891529536,-1.1052657996576805,-0.9285762942779292,27.868782404818546,36.52592640078324,0.14594955172736235,0.4401961319775296,0.0218143563038371,0.4368290650101514,11.555483797552496,0.19999980926513672,-0.13526823744144778,-0.3540001392364509,-1.0448244245176852,0.3368241460447816,-0.6994122818770663,-0.008587996595833758,0.3357171012547546,70.17540924361883,42.15558629998026,0.3454121426406166,8,0.09499979019164684,0.3000006675720215,-0.13499999046325684,-0.1249995231628418,0.3500003814697248,0,0.014724743764132908,1.25,15.649999618530273,-1.1739173701756422,15.609999656677244,1.6666666666666814,15.390000343322756,0.014724743764132908
3815,2010-08-31,15.670000076293945,15.729999542236328,15.399999618530273,15.420000076293945,34251459.0,0.003201036562176185,-1.2758543579490147,-1.9230752301654257,37.08606594650292,34.06223140245075,0.021381897019281837,0.3747559854656295,-0.047464957056753576,0.36025878578477233,12.45622034276851,0.3299999237060547,-0.18307268843028446,-0.2819999217987057,-0.9825442520098058,0.4185444084123944,-0.6322720869042548,0.06827224330684523,0.19743090414568698,78.94737722691444,45.425882559214415,0.35027216510555037,8,0.04499959945678356,0.2500004768371582,-0.18500018119812012,-0.30499982833862305,0.4500007629394567,1,0.01212505293288002,-1.1052657996576805,15.619999885559082,1.25,15.649999618530273,-1.1739173701756422,15.609999656677244,0.01212505293288002
3816,2010-09-01,16.049999237060547,16.09000015258789,15.5600004196167,15.699999809265135,43071836.0,0.024250105865760485,1.4651078203282848,1.3999977111816477,50.26733549840059,33.99092515813382,-0.3990100188810377,-0.03043110775878688,-0.43305372826691624,-0.047244623319350865,12.204802366536722,0.5299997329711914,-0.21249992059919975,0.11299929618835414,-0.5641185454788911,0.7901171378555976,-0.22555962464526758,0.45155821702197585,-0.8299989700317401,94.366068538286,55.895053968968156,0.3385589208336217,9,-0.39499902725219727,-0.12999868392944336,-0.5624992847442645,-0.6849989891052246,0.12000083923339844,2,-0.009968778899898223,-1.2758543579490147,15.670000076293945,-1.1052657996576805,15.619999885559082,1.25,15.649999618530273,-0.009968778899898223
3817,2010-09-02,16.100000381469727,16.170000076293945,15.960000038146973,16.049999237060547,13506826.0,0.003115336248348477,1.2105205039401696,0.14286064615627678,51.30893189359979,35.48771957875745,-0.4369578758659216,-0.10968333743052483,-0.47850732863319934,-0.12537716052431236,11.752856950589827,0.21000003814697266,-0.27070694811340346,0.1780004024505608,-0.46853224086683554,0.8245330457679572,-0.14526591920813559,0.501266724109259,-0.8626001167297375,91.13927870831448,47.93627844868661,0.3232663216586979,9,-0.4050002098083496,-0.17999982833862305,-0.6750004291534442,-0.7350001335144043,0.10000038146972656,3,-0.01677021437058035,1.4651078203282848,16.049999237060547,-1.2758543579490147,15.670000076293945,-1.1052657996576805,15.619999885559082,-0.01677021437058035
3818,2010-09-03,16.389999389648438,16.5,16.09000015258789,16.170000076293945,16326208.0,0.018012360329660915,-1.1578986994865206,4.399885561701316,58.79628525838861,37.49601694731622,-0.6844991377309633,-0.4171309912523,-0.7556595425829915,-0.4376360447182712,11.867206010547788,0.4099998474121094,-0.31195918963693003,0.4654994487762458,-0.18818573003155592,1.1191846275840458,0.13865685937234673,0.7923420381801467,-1.11529513244629,89.99994798141896,42.050039560632605,0.3268425894039001,9,-0.5299992561340332,-0.469998836517334,-1.0049993991851807,-1.0249991416931152,-0.0999984741210902,4,-0.025625328752903576,1.2105205039401696,16.100000381469727,1.4651078203282848,16.049999237060547,-1.2758543579490147,15.670000076293945,-0.025625328752903576
3819,2010-09-06,16.389999389648438,16.489999771118164,16.360000610351562,16.479999542236328,22021756.0,0.0,1.3636079900124844,-0.4090928794985391,55.72138642535999,40.56937588648537,-0.6528189754353164,-0.4562763248427437,-0.7489954533576118,-0.45756716603210457,11.961195080487549,0.12999916076660156,-0.3111856762365761,0.4754994869232174,-0.14034305557662918,1.091342029423064,0.167578215673295,0.7834207581731398,-1.041777387878419,89.99994798141896,42.40699273445965,0.30792127124992313,9,-0.5299992561340332,-0.469998836517334,-1.0224995613098145,-1.0249991416931152,-0.4999990463256818,0,-0.03965830645123747,-1.1578986994865206,16.389999389648438,1.2105205039401696,16.100000381469727,1.4651078203282848,16.049999237060547,-0.03965830645123747
3820,2010-09-07,16.239999771118164,16.350000381469727,16.120000839233402,16.299999237060547,46267648.0,-0.009151898969868788,1.8749627475055286,0.6666596024244479,54.90193511832571,43.90563721319865,-0.43051728535955824,-0.3386011679393057,-0.5755617500027839,-0.33384241182011465,12.088875792833988,0.2699985504150355,-0.2760820162073365,0.33499989509582484,-0.2525730192104447,0.9225728094020944,0.041213437942690945,0.6287863522489605,-0.8226710894543459,72.34038883551241,24.3737345645562,0.293786457153135,9,-0.2999997138977051,-0.31999921798706055,-0.6999993324279785,-0.8749995231628418,-0.059999465942386365,1,-0.016625585461493286,1.3636079900124844,16.389999389648438,-1.1578986994865206,16.389999389648438,1.2105205039401696,16.100000381469727,-0.016625585461493286
3821,2010-09-08,16.34000015258789,16.399999618530273,16.129999160766598,16.170000076293945,27166700.0,0.006157659044279784,-1.1599871827149426,-2.833359824522364,66.66670140893811,47.62641784684922,-0.42643259252294996,-0.4390598747100203,-0.6524171314628422,-0.4580465117752883,12.533255056152287,0.2700004577636754,-0.24792246031929466,0.42100024223327637,-0.1947884286657171,1.0367889131322698,0.11310590678377963,0.7288945776827731,-0.8577111918239009,70.37039653427665,16.374783741669845,0.3078943354494971,9,-0.40000009536743164,-0.4199995994567871,-0.7999997138977051,-0.9749999046325684,-0.15999984741211293,2,-0.013463850140763012,1.8749627475055286,16.239999771118164,1.3636079900124844,16.389999389648438,-1.1578986994865206,16.389999389648438,-0.013463850140763012
3822,2010-09-09,16.5,16.5,16.239999771118164,16.290000915527347,81104434.0,0.009791912234882627,1.476203451407811,1.2352881778096707,71.87502483529238,52.7213831988474,-0.4994297588603054,-0.5932468456170668,-0.7714613795272314,-0.6404477117582772,12.797435159763658,0.26000022888183594,-0.16038864824849242,0.5580001354217536,-0.10904668172556242,1.2250469525690697,0.2244767268480956,0.8915235439954117,-0.9566483768818497,100.0,39.261390503403604,0.3335234085736577,9,-0.5500001907348633,-0.5799994468688965,-0.7475004196166992,-1.1150002479553223,-0.2700004577636719,3,-0.019999995376124513,-1.1599871827149426,16.34000015258789,1.8749627475055286,16.239999771118164,1.3636079900124844,16.389999389648438,-0.019999995376124513
3823,2010-09-10,16.469999313354492,16.520000457763672,16.34000015258789,16.350000381469727,58727512.0,-0.0018182234330610392,-1.5714441416893732,0.5714259763851142,69.35483374778889,57.33094445917743,-0.3809397184540728,-0.5588183893090299,-0.7064568664672137,-0.6358049945278381,13.161683955182212,0.18000030517578125,-0.04828308794089864,0.5069994449615471,-0.1996336344721641,1.2136325243952566,0.1536829052446933,0.8603159846784028,-0.8692487876234303,87.49970197649179,22.332237203948395,0.353316539716855,9,-0.5099992752075195,-0.5499987602233887,-0.6899993419647217,-0.9199991226196289,-0.1700000762939453,4,-0.016393355292742107,1.476203451407811,16.5,-1.1599871827149426,16.34000015258789,1.8749627475055286,16.239999771118164,-0.016393355292742107
3824,2010-09-13,16.530000686645508,16.610000610351562,16.459999084472653,16.579999923706055,52348747.0,0.003643070782787694,1.7272853377722936,-0.4166640175477636,81.32533166038168,62.24641842738618,-0.3333365111487936,-0.6090937312830995,-0.7255221997934846,-0.7218712165433683,13.436914238542439,0.1500015258789098,0.040028428699095286,0.5410007953643792,-0.20979945667854238,1.2918010474073007,0.1656006693429184,0.91640092138584,-0.8557101663518374,83.67347733173467,11.812946323952787,0.37540012602146033,9,-0.44500017166137695,-0.6100001335144043,-0.6675002574920654,-0.9300003051757812,-0.3800010681152344,0,-0.014519041811780098,-1.5714441416893732,16.469999313354492,1.476203451407811,16.5,-1.1599871827149426,16.34000015258789,-0.014519041811780098
3825,2010-09-14,16.469999313354492,16.530000686645508,16.299999237060547,16.510000228881836,76130320.0,-0.0036298469932606325,4.749904634751097,0.8000305180437934,83.3332646531602,65.92041055569281,-0.16530489931774994,-0.5530313962458653,-0.6331422179816961,-0.6812033387337255,13.670999811942968,0.23000144958496094,0.14479508609871417,0.4654994487762458,-0.3124728566861208,1.2434717542386124,0.0765132960450643,0.8544856015074291,-0.7021377840550329,70.83315120858008,-7.616937698636875,0.38898615273118287,9,-0.1849989891052246,-0.5549988746643066,-0.597498893737793,-0.8649988174438459,-0.20999908447265625,1,-0.035215482344401305,1.7272853377722936,16.530000686645508,-1.5714441416893732,16.469999313354492,1.476203451407811,16.5,-0.035215482344401305
3826,2010-09-15,16.290000915527347,16.5,16.209999084472653,16.489999771118164,60977688.0,-0.010928864926010973,1.636380187787761,4.999856952126557,71.51901522920483,68.16597537076002,0.05846629773893852,-0.3724384237257361,-0.4318606144545569,-0.5152348672150815,13.67190466691568,0.2900009155273473,0.24768657128231375,0.27300105094910165,-0.5153376204339004,1.061339722332102,-0.12116828474239938,0.6671703866406027,-0.43792547812267735,20.000381468272977,-58.489823317656544,0.3941693356915004,9,0.05999946594237926,-0.37500047683716176,-0.4025003910064733,-0.685000419616701,0.009998321533199572,2,-0.00675264605091086,4.749904634751097,16.469999313354492,1.7272853377722936,16.530000686645508,-1.5714441416893732,16.469999313354492,-0.00675264605091086
3827,2010-09-16,16.260000228881836,16.389999389648438,16.229999542236328,16.290000915527347,11578256.0,-0.001841662673997435,-2.555470786445419,0.15000429155900075,69.42675120545525,69.34713825376744,0.1268940078828109,-0.3169455090153175,-0.38338793693067075,-0.5014970347821741,13.036019001721499,0.15999984741210938,0.32795212849882915,0.2165003299713142,-0.5668332743560249,0.9998339342986551,-0.17516647219235537,0.6081671321349837,-0.33213227418247726,12.500238417670387,-64.9994796044226,0.3916668021636702,9,0.10500049591064453,-0.3449997901916504,-0.3624997138977051,-0.6549997329711896,-0.0699996948242223,3,-0.004920044439111315,1.636380187787761,16.290000915527347,4.749904634751097,16.469999313354492,1.7272853377722936,16.530000686645508,-0.004920044439111315
3828,2010-09-17,16.069999694824222,16.389999389648438,15.979999542236328,16.290000915527347,27808729.0,-0.011685149531555639,-1.0499914169638576,7.33320617966726,63.00575676708176,70.15651273618097,0.29807476164043933,-0.09976911582562309,-0.18254518725561297,-0.32727293683156944,12.302399149159482,0.4099998474121094,0.35529429094235354,0.005999803543094373,-0.7562516745574221,0.7682512816436091,-0.3751259355071639,0.38712554259335263,0.5400009155273402,14.285714285714848,-61.49090249051453,0.38112573905025776,9,0.225000381469723,-0.15499925613403676,-0.09499931335449574,-0.464999198913576,0.1100006103515554,4,0.009956431266370025,-2.555470786445419,16.260000228881836,1.636380187787761,16.290000915527347,4.749904634751097,16.469999313354492,0.009956431266370025
3829,2010-09-20,15.920000076293945,15.949999809265135,15.6899995803833,15.6899995803833,16002040.0,-0.009334139475969505,-1.260866680764415,-1.0454509987515606,56.83059425836523,70.37080819618538,0.4183922123043047,0.06705757200995421,-0.022900462936497945,-0.1932837846586839,12.082118070896291,0.3800001144409215,0.37473523133048303,-0.15249981880187846,-0.9037198460081903,0.5987202084044334,-0.5281098324050326,0.22311019480127747,0.6774005126953142,27.380975357769316,-46.0119557160305,0.37561001360315555,9,0.23000001907348633,-0.004999637603759766,0.1100003719329834,-0.314999580383299,0.10000038146972656,0,0.02386929390361292,-1.0499914169638576,16.069999694824222,-2.555470786445419,16.260000228881836,1.636380187787761,16.290000915527347,0.02386929390361292
3830,2010-09-21,15.949999809265135,16.170000076293945,15.899999618530273,15.90999984741211,69044858.0,0.0018844053283555429,-7.999952316617659,0.173912502643323,46.621646438708744,68.14357986615988,0.38323074063612417,0.07724737815267169,-0.05044472309830894,-0.2308195090884606,11.127833063634396,0.2700004577636719,0.35240241680302553,-0.14550008773803746,-0.8482307973948426,0.5572306219187659,-0.49686544256644005,0.20586526709036512,0.6111047393798845,32.098777060494484,-37.04496534587258,0.351365354828402,9,0.2000002861022967,-0.034999370574949396,0.06250047683715998,-0.34499931335448863,-0.2399997711181623,1,0.012539173144626714,-1.260866680764415,15.920000076293945,-1.0499914169638576,16.069999694824222,-2.555470786445419,16.260000228881836,0.012539173144626714
3831,2010-09-22,15.789999961853027,15.989999771118164,15.720000267028807,15.960000038146973,37357958.0,-0.01003133851570115,1.3478264475146522,-4.250005960470351,40.25156591414416,64.62986220825454,0.5107156891022875,0.2832743150965058,0.1095572690124591,-0.082236612503781,9.96518967435715,0.26999950408935725,0.3331258889108426,-0.32549991607665874,-0.9634728975689626,0.3124730654156469,-0.6444864068228107,-0.006513425330506806,0.7362603880615239,14.285772673953648,-49.92448959958158,0.3189864907461527,9,0.3600001335144043,0.1250004768371582,0.22250032424926758,-0.18499946594238104,0.3599996566772461,2,0.02976569146068897,-7.999952316617659,15.949999809265135,-1.260866680764415,15.920000076293945,-1.0499914169638576,16.069999694824222,0.02976569146068897
3832,2010-09-23,15.670000076293945,15.890000343322756,15.520000457763672,15.8100004196167,63630096.0,-0.007599739445787734,1.4666643354642468,0.8235310617195302,24.64794691668115,59.66243033813144,0.5594285145826632,0.4300485723479639,0.23493489899533593,0.034474216364881016,9.3973293063634,0.3699998855590838,0.32196816793467775,-0.4484998226165757,-1.0769573899729963,0.1799577447398466,-0.762728606294786,-0.13427103893836545,0.8228098428393551,17.24135663078508,-41.901205821331146,0.31422878367821117,9,0.3950004577636719,0.24500036239624023,0.3425002098083496,-0.064999580383299,0.5200004577636683,3,0.0402041581173751,1.3478264475146522,15.789999961853027,-7.999952316617659,15.949999809265135,-1.260866680764415,15.920000076293945,0.0402041581173751
3833,2010-09-24,15.729999542236328,15.829999923706055,15.489999771118164,15.619999885559082,71933962.0,0.0038289384588550135,1.1935464023454203,-0.7857099066082656,27.702729696744697,53.70436345328289,0.42848049711090397,0.3966882108678753,0.1930492810707829,-0.019078198498473142,9.14079619432242,0.3400001525878906,0.2767614742397235,-0.39250035285949636,-1.0093130185045638,0.22431231278557284,-0.7009066856820318,-0.08409402003696265,0.7044418092147957,35.2940681484141,-19.121325166194687,0.30840633282253427,9,0.2800006866455078,0.18500089645385742,0.24250078201293945,-0.10999917984008611,0.4200000762939453,4,0.029243547692811234,1.4666643354642468,15.670000076293945,1.3478264475146522,15.789999961853027,-7.999952316617659,15.949999809265135,0.029243547692811234
3834,2010-09-27,15.850000381469727,15.890000343322756,15.729999542236328,15.800000190734865,49679428.0,0.007628788475879222,1.461548619007406,0.45454860719764645,36.551769950501075,48.50641959743188,0.22560225293615233,0.3107333843139273,0.09164066278393612,-0.15039061074507565,8.989737172680803,0.16000080108642756,0.20347630905529357,-0.2839995384216323,-0.8691274273326428,0.30112835048937825,-0.5765634828771375,0.008564406033872984,0.5088856435547591,52.941242468781205,0.7604725865532558,0.29256394445550554,9,0.14499950408935547,0.06500005722045898,0.08749985694885254,-0.23000001907348455,0.4200000762939453,0,0.020820183959860072,1.1935464023454203,15.729999542236328,1.4666643354642468,15.670000076293945,1.3478264475146522,15.789999961853027,0.020820183959860072
3835,2010-09-28,15.859999656677244,15.90999984741211,15.609999656677244,15.760000228881836,27291556.0,0.0006308690830827413,2.0000047683761473,1.9999809265864668,32.35294323891253,44.154633820732734,0.13407424595651918,0.33275896272380656,0.10331216352301631,-0.17319519681302253,8.40057411464043,0.30000019073486506,0.13433233392507127,-0.28350024223327885,-0.8424946151769195,0.27549413071036355,-0.5629974287051009,-0.004003055761456764,0.4293754680347366,73.99997711181605,23.123697346990156,0.2794971864718212,9,0.07999992370605646,0.05500078201294123,-0.007499456405637872,-0.2399992942810023,0.3499994277954084,1,0.01008832311160024,1.461548619007406,15.850000381469727,1.1935464023454203,15.729999542236328,1.4666643354642468,15.670000076293945,0.01008832311160024
3836,2010-09-29,15.890000343322756,15.979999542236328,15.770000457763672,15.93000030517578,17119239.0,0.0018915944069948232,2.000020436106513,-0.4000019073595184,25.20331443821331,39.24091862437251,0.046227855309384225,0.30583740682745564,0.09481050811033143,-0.21611641897647793,8.999192835848024,0.20999908447265625,0.03498886927173217,-0.24549961090087713,-0.8146161073989351,0.32361688559717905,-0.5300578591499043,0.03905863734815185,0.33542475310172115,81.63280796882883,35.44314147885328,0.28455824824902815,9,0.0499992370605451,0.025000095367429864,-0.10750031471252619,-0.26999998092651367,0.5999994277954084,2,-0.011327898130060299,2.0000047683761473,15.859999656677244,1.461548619007406,15.850000381469727,1.1935464023454203,15.729999542236328,-0.011327898130060299
3837,2010-09-30,15.829999923706055,16.069999694824222,15.720000267028807,15.770000457763672,35449765.0,-0.0037759860491075603,-3.3749970197648884,-1.4999880790598095,24.60324188167192,34.973972525993645,0.04338012051330509,0.3631940783993457,0.16445037176539223,-0.1690376112486689,9.768197459065625,0.3499994277954155,-0.07150224311030051,-0.2920000076293938,-0.8772430202058494,0.29324300494706357,-0.5846215139176216,0.0006214986588339855,0.336591146693916,58.620723674474384,16.92712709271519,0.2926215062882284,9,0.0,0.16500043869018555,-0.03249979019165039,-0.20999956130981268,0.5799999237060547,3,0.020214762878489223,2.000020436106513,15.890000343322756,2.0000047683761473,15.859999656677244,1.461548619007406,15.850000381469727,0.020214762878489223
3838,2010-10-01,15.970000267028807,16.100000381469727,15.81999969482422,15.859999656677244,33406633.0,0.008843988881711562,-1.9473673643528497,1.833359824522364,29.104479205290943,31.893293075652053,-0.12549389905270836,0.2003891890496714,0.03720454877073642,-0.30882226708244254,9.943811975682026,0.28000068664550604,-0.1429258430756981,-0.13099970817565953,-0.7058003231349748,0.4438009067836557,-0.41840001565531715,0.15640059930399808,0.14246349942862047,73.46940364303023,35.55399608051348,0.2874003074796577,10,-0.14000034332275213,0.025000095367433417,-0.17250013351440252,-0.3499999046325648,0.4000005722045952,4,0.013775846170961836,-3.3749970197648884,15.829999923706055,2.000020436106513,15.890000343322756,2.0000047683761473,15.859999656677244,0.013775846170961836
3839,2010-10-04,15.739999771118164,16.010000228881836,15.729999542236328,15.989999771118164,23132096.0,-0.014402034568871902,-1.0740756439056782,-2.272714662227771,25.8278333912274,29.582869403709683,0.08525375714669714,0.39968878221823445,0.2730366204540786,-0.07946231021873551,10.219532454285574,0.2800006866455078,-0.2188661235620586,-0.32850022315978933,-0.9079837152538985,0.2509832689343199,-0.6182419692068422,-0.038758477112734724,0.3600006103515625,26.530596356969767,-6.92264851828849,0.2897417460470546,10,0.05500030517578125,0.2650003433227539,0.07750034332275213,-0.11999940872192205,0.8999996185302734,0,0.026048275309662472,-1.9473673643528497,15.970000267028807,-3.3749970197648884,15.829999923706055,2.000020436106513,15.890000343322756,0.026048275309662472
3840,2010-10-05,15.970000267028807,16.020000457763672,15.68000030517578,15.699999809265135,12474109.0,0.014612484069579157,-1.1935531505146888,-1.0800018310546875,39.74358425730565,29.526426997394296,-0.1582533489346396,0.15644445254922879,0.04811436963586324,-0.31627698578256336,11.324978225514604,0.3400001525878924,-0.26972023455719807,-0.0849997520446788,-0.6602251714462231,0.49022566735686723,-0.3726124617454527,0.20261295765609333,0.13000011444091975,69.04759742235473,32.49258515182059,0.28761270970077263,10,-0.1750001907348615,0.03499984741211115,-0.15250015258789062,-0.3499999046325648,0.4899988174438459,1,0.018785233921018607,-1.0740756439056782,15.739999771118164,-1.9473673643528497,15.970000267028807,-3.3749970197648884,15.829999923706055,0.018785233921018607
3841,2010-10-06,16.120000839233402,16.200000762939453,15.989999771118164,16.030000686645508,15491439.0,0.009392646818815686,-1.470571075956468,0.33333333333334647,45.833356985939105,31.88036144953407,-0.28666659016845664,-0.01147111983322091,-0.09173643090121075,-0.4647840911376271,12.084164158708962,0.2300004959106463,-0.29542553813282524,0.07600078582764169,-0.4845028205218824,0.636504392177164,-0.2042510173471186,0.35625258900240375,-0.6300010681152379,84.61541283057697,43.1580014446465,0.2802518031747613,10,-0.2750005722045934,-0.07000064849853871,-0.3025007247924858,-0.50000047683716,0.25,2,0.005583017404081625,-1.1935531505146888,15.970000267028807,-1.0740756439056782,15.739999771118164,-1.9473673643528497,15.970000267028807,0.005583017404081625
3842,2010-10-07,16.170000076293945,16.299999237060547,16.049999237060547,16.180000305175778,13865188.0,0.003101689482475356,1.0000152589054787,-0.1111134658584735,53.24676370193845,34.71858745011115,-0.28863519231259716,-0.09218722375029387,-0.12918373228271918,-0.5102695549803329,12.452462639055371,0.25,-0.3010669106702917,0.14250001907348775,-0.37959604941299574,0.6645960875599712,-0.118548015169754,0.4035480533167295,-0.6658002853393548,79.03235730238917,32.727707168090035,0.2610480342432419,10,-0.21500062942504883,-0.11999988555908203,-0.38249969482421875,-0.5499997138977033,0.010000228881832385,3,0.019789715109114647,-1.470571075956468,16.120000839233402,-1.1935531505146888,15.970000267028807,-1.0740756439056782,15.739999771118164,0.019789715109114647
3843,2010-10-08,16.200000762939453,16.290000915527347,16.110000610351562,16.120000839233402,14329797.0,0.0018553300249819493,-2.5999923706346437,-7.99980926950468,59.859165334658655,37.30829804835088,-0.27374188482033013,-0.15120501733774105,-0.1460250789264137,-0.5353765160196957,12.780475676720137,0.1800003051757848,-0.28003348583351517,0.1860006332397468,-0.3006812337558493,0.6726825002353412,-0.05734030025805126,0.42934156673754487,-0.6639689941406246,83.8711860652561,33.71986549685731,0.24334093349779728,10,-0.24500131607055664,-0.15000057220458984,-0.3925004005432129,-0.5800004005432111,0.17999839782714488,4,0.012962905838441063,1.0000152589054787,16.170000076293945,-1.470571075956468,16.120000839233402,-1.1935531505146888,15.970000267028807,0.012962905838441063
3844,2010-10-11,16.290000915527347,16.309999465942386,16.180000305175778,16.200000762939453,7677831.0,0.0055555647129219565,1.0000293444450965,1.1250029802351753,61.48650520814891,40.545360489377146,-0.3294047146644239,-0.2741637698244368,-0.23508872485767185,-0.6106489693950348,12.825281451009438,0.12999916076660867,-0.21894114328238956,0.28800077438354776,-0.1549846127814689,0.7309861615485627,0.06650808080103943,0.5094934679660561,-0.7234104479980505,96.82562268960739,42.557039579371825,0.22149269358250756,10,-0.29500102996826527,-0.24000072479248402,-0.4000005722045934,-0.6700005531311053,-0.20000076293945668,0,0.004910983376913203,-2.5999923706346437,16.200000762939453,1.0000152589054787,16.170000076293945,-1.470571075956468,16.120000839233402,0.004910983376913203
3845,2010-10-12,15.890000343322756,16.200000762939453,15.75,16.180000305175778,25255394.0,-0.024554975428105585,1.7272701000777386,-3.22221633535352,52.906982546682876,43.62354583476266,0.08414805463372055,0.08448858487109057,0.16121962114536537,-0.1923489799947138,13.901410453794172,0.5400009155273473,-0.17161037302554227,-0.08299984931945659,-0.4692972646434246,0.3032975660045114,-0.2761485569814415,0.1101488583425283,-0.2788053358886735,25.0000851495739,-32.90808067379867,0.19314870766198422,10,0.10499954223632635,0.1599998474121076,-1.7763568394002505e-15,-0.26999998092651367,0.2300004959106463,1,0.047199435501638964,1.0000293444450965,16.290000915527347,-2.5999923706346437,16.200000762939453,1.0000152589054787,16.170000076293945,0.047199435501638964
3846,2010-10-13,16.180000305175778,16.200000762939453,15.859999656677244,15.93000030517578,16213836.0,0.01825046919995099,1.3448278130014544,-0.8620690789149256,63.492046672439066,47.9445241448479,-0.17923817047989488,-0.22574916406942513,-0.1369159614064408,-0.46712723252763055,15.211054691566048,0.3400011062622088,-0.14010764562884148,0.21250014305114462,-0.15758565744829056,0.5825859435505816,0.027457242801425252,0.3975430433008622,-0.5268770302311978,76.78584201007378,13.166277544118628,0.18504290024971834,10,-0.18500041961669567,-0.13000011444091442,-0.24999999999999645,-0.5599999427795357,0.12999916076660867,2,0.01730523943236939,1.7272701000777386,15.890000343322756,1.0000293444450965,16.290000915527347,-2.5999923706346437,16.200000762939453,0.01730523943236939
3847,2010-10-14,16.180000305175778,16.290000915527347,16.139999389648438,16.229999542236328,12590566.0,0.0,-1.3076968220899048,-0.19999694824220313,62.29507769563563,51.632368421552854,-0.13898530394109443,-0.24459012034194672,-0.14683119243945697,-0.4603732491091179,16.457644457968556,0.1500015258789098,-0.1010659134690357,0.2165001392364463,-0.14181658219655446,0.5748168606694488,0.037341778519945024,0.39565849995294755,-0.4874644587713295,76.78584201007378,9.187416821689595,0.17915836071650085,10,-0.18500041961669567,-0.13000011444091442,-0.24999999999999645,-0.5599999427795357,0.1100006103515696,3,0.011742925245609825,1.3448278130014544,16.180000305175778,1.7272701000777386,15.890000343322756,1.0000293444450965,16.290000915527347,0.011742925245609825
3848,2010-10-15,16.229999542236328,16.319999694824222,16.120000839233402,16.180000305175778,20290544.0,0.0030901876463225175,-1.3529530562787089,-1.0,60.79541760047161,55.517655555913315,-0.16564440475060493,-0.29722695046654835,-0.20443483756578473,-0.5015028109756194,16.921330771983783,0.1999988555908203,-0.05191234717993609,0.2584993839263916,-0.11658135585421547,0.6335801237070005,0.07095901403608806,0.44603975381669514,-0.500415878659604,84.21049109234197,14.148391833522666,0.1875403698903042,10,-0.22999954223632812,-0.17999935150146484,-0.294999361038208,-0.6099991798400861,-0.03999900817871449,4,-0.0030806678047300418,-1.3076968220899048,16.180000305175778,1.3448278130014544,16.180000305175778,1.7272701000777386,15.890000343322756,-0.0030806678047300418
3849,2010-10-18,16.299999237060547,16.309999465942386,16.110000610351562,16.110000610351562,9064319.0,0.00431298193459928,-1.1052663280262185,3.800030518043523,62.08788358482529,58.00035548119328,-0.1652301441345223,-0.3555264121720043,-0.2894418045819869,-0.5597406576560342,16.628459271802367,0.19999885559082387,0.00922006818790777,0.3094991207122799,-0.09215426078303324,0.7111525022075948,0.10867242996462423,0.5103258114599374,-0.5231822909840229,96.49114588213187,25.814828414529217,0.20082669074765744,10,-0.2649993896484375,-0.2499990463256836,-0.3599989414215088,-0.6799988746643049,-0.43999958038330256,0,0.004907971009235235,-1.3529530562787089,16.229999542236328,-1.3076968220899048,16.180000305175778,1.3448278130014544,16.180000305175778,0.004907971009235235
3850,2010-10-19,16.149999618530273,16.290000915527347,16.110000610351562,16.209999084472653,10874887.0,-0.009202431015409296,-1.5714791754656565,-0.31578894532895113,56.70100710880083,59.20787216151125,0.01451378778689616,-0.20003073962566376,-0.1513438219024188,-0.40000939352030684,17.101805038872953,0.18999862670898438,0.054946801959651737,0.14949951171875142,-0.2578269847002481,0.5568260081377492,-0.05416373649074657,0.3531627599282512,-0.3297280525539339,63.04346473996794,-5.9888761164337225,0.20366324820949896,10,-0.11499977111816406,-0.1399993896484375,-0.14749908447265625,-0.4849991798400861,-0.4499998092651385,1,-0.0037151372978077024,-1.1052663280262185,16.299999237060547,-1.3529530562787089,16.229999542236328,-1.3076968220899048,16.180000305175778,-0.0037151372978077024
3851,2010-10-20,16.260000228881836,16.280000686645508,16.040000915527347,16.079999923706055,11127866.0,0.006811183464385362,1.1818039950062098,-3.0000317894270143,60.804018655579135,60.047567156360216,-0.08218177092274814,-0.28776877326909656,-0.2602851794890366,-0.4974641813340508,17.214900900652818,0.2399997711181605,0.13553491260164918,0.23600010871887278,-0.1744119164794924,0.646412133917238,0.03079409611969197,0.44120612131805537,-0.3997504125976654,78.57152588555732,7.882535477199426,0.20520601259918253,10,-0.22500038146972656,-0.2650003433227539,-0.15999984741210938,-0.5850000381469709,-0.5900001525878906,2,-0.008610048442666107,-1.5714791754656565,16.149999618530273,-1.1052663280262185,16.299999237060547,-1.3529530562787089,16.229999542236328,-0.008610048442666107
3852,2010-10-21,16.299999237060547,16.329999923706055,16.110000610351562,16.149999618530273,12264176.0,0.002459963567999379,1.095221660112079,0.833329801212224,58.730129896473414,59.92211877433963,-0.11376472225891732,-0.29318140084043165,-0.298093591745328,-0.5307846005090333,16.767975313060386,0.2199993133544922,0.17927566326138056,0.24449915885925222,-0.14782057617729194,0.6368188938957982,0.04833929134098014,0.4406590263775243,-0.40296943049317235,89.65490025847939,18.519622740865017,0.19615986751827288,10,-0.25999927520751953,-0.3599996566772461,-0.16749882698059082,-0.5949988365173322,-0.6599988937377912,3,0.0006135110030620616,1.1818039950062098,16.260000228881836,-1.5714791754656565,16.149999618530273,-1.1052663280262185,16.299999237060547,0.0006135110030620616
3853,2010-10-22,16.190000534057614,16.299999237060547,16.139999389648438,16.209999084472653,11063213.0,-0.0067483870031621596,-1.6666454740524508,-0.13332400849408085,62.71189636946113,60.05827334781876,-0.005960544217941788,-0.15489515183623226,-0.1874596471175778,-0.40525852305690435,16.22718005742857,0.15999984741210938,0.20033685518533062,0.11150040626525382,-0.2534523396187254,0.47645315214923123,-0.070975966676734,0.2939767792072434,-0.2496737157763711,51.7241832902516,-24.018360991270484,0.18247637294198896,10,-0.1500005722045863,-0.25000095367431285,-0.04999995231628063,-0.4650001525878853,-0.8400001525878871,4,0.006176675612787674,1.095221660112079,16.299999237060547,1.1818039950062098,16.260000228881836,-1.5714791754656565,16.149999618530273,0.006176675612787674
3854,2010-10-25,16.180000305175778,16.290000915527347,16.15999984741211,16.280000686645508,8326780.0,-0.0006176793423076088,1.1666693157433943,5.000381497377383,56.77420228131446,60.487964429444496,-0.014756645954342673,-0.1253302922486661,-0.175637797968335,-0.37979110873861366,15.883311752183582,0.13000106811523793,0.2033190875828481,0.08500018119811514,-0.26602840105883274,0.4360287634550648,-0.09051410993036058,0.2605144723265891,-0.20070617635205323,48.27581670974473,-27.14398798916008,0.17551429112847455,10,-0.0850005149841273,-0.2700004577636683,-0.07500004768371227,-0.3949999809265101,-0.6800003051757777,0,0.000618061105885026,-1.6666454740524508,16.190000534057614,1.095221660112079,16.299999237060547,1.1818039950062098,16.260000228881836,0.000618061105885026
3855,2010-10-26,16.020000457763672,16.209999084472653,15.960000038146973,16.149999618530273,14205578.0,-0.009888741927954303,1.0000076294527678,1.2999866486104557,46.79485455221242,58.632720860530426,0.18508684252962126,0.04982560203811914,-0.020473660498074864,-0.2044587559360842,15.48296933918049,0.24999904632568004,0.18863101978664787,-0.08299970626831055,-0.41842395574466096,0.25242454320804164,-0.25071183100648753,0.08471241846986466,0.3099994659423828,16.216334641843634,-55.64270306685667,0.16771212473817587,10,0.1249995231628418,-0.1100006103515625,0.012499809265136719,-0.2350001335144043,-0.46000003814697266,1,-0.009987565325498271,1.1666693157433943,16.180000305175778,-1.6666454740524508,16.190000534057614,1.095221660112079,16.299999237060547,-0.009987565325498271
3856,2010-10-27,15.710000038146973,15.970000267028807,15.710000038146973,15.850000381469727,20338082.0,-0.019350837126004272,-2.7142798754776623,1.0769326701586044,37.36262757367797,55.862448624757356,0.47092983731379334,0.36432874779995217,0.28485763145088683,0.11571441339444632,15.601166862960369,0.3100004196166992,0.15379851853774795,-0.3840001106262214,-0.7516040017716463,-0.01639621948079828,-0.5678020561989321,-0.20019816505350896,0.6125998878478995,0.0,-68.02072109481807,0.18380194557271193,10,0.309999942779541,0.19999980926513672,0.32250022888183594,0.07500028610229492,0.07999992370605469,2,-0.0006365518050639452,1.0000076294527678,16.020000457763672,1.1666693157433943,16.180000305175778,-1.6666454740524508,16.190000534057614,-0.0006365518050639452
3857,2010-10-28,16.149999618530273,16.200000762939453,15.770000457763672,15.800000190734865,19580860.0,0.028007611668675603,-1.0975681239314747,-2.4999897820859402,48.878896918388484,54.53839077119257,0.029309314262512487,-0.053195414675506925,-0.14480071051887933,-0.3128875960097588,15.665222932804973,0.49000072479248047,0.17403570161425108,0.03999948501586914,-0.30647137812399095,0.3864703481557292,-0.13323594655405913,0.21323491658579918,0.14809631195068107,74.57630132269958,8.20692964823155,0.17323543156993,10,-0.12999963760375977,-0.23999977111816406,-0.11749935150146484,-0.36499929428100586,-0.39999961853027344,3,-0.02972133458663262,-2.7142798754776623,15.710000038146973,1.0000076294527678,16.020000457763672,1.1666693157433943,16.180000305175778,-0.02972133458663262
3858,2010-10-29,16.190000534057614,16.239999771118164,16.069999694824222,16.149999618530273,11084133.0,0.002476836933261728,1.4285831062669792,0.11428851692501243,47.70641158338909,52.94044943769966,-0.018955517683846068,-0.07996946104397296,-0.17152571492653834,-0.34337803309697357,15.783547749917016,0.17000007629394176,0.14896860142071233,0.06900038719176749,-0.2726919569978854,0.4106927313814186,-0.10184578490305896,0.23984655928659393,0.08457156072998018,82.75858100053327,19.405555665290315,0.17084617209482564,10,-0.17000055313109996,-0.28000068664550426,-0.20000004768371227,-0.40500020980834606,-0.3900003433227486,4,-0.03397159806004124,-1.0975681239314747,16.149999618530273,-2.7142798754776623,15.710000038146973,1.0000076294527678,16.020000457763672,-0.03397159806004124
3859,2010-11-01,16.149999618530273,16.389999389648438,16.09000015258789,16.280000686645508,14975969.0,-0.002470717369230102,-1.399993896484375,-3.249952317375837,57.14284217150743,52.98954222244484,-0.002759886593604932,-0.00809237206135549,-0.12134139970274305,-0.30007020858818834,15.412149796254191,0.2999992370605469,0.12563628498518042,0.008499479293824663,-0.28236296428885055,0.2993619228764999,-0.13693174249751294,0.15393070108516227,-0.4399995803833008,64.70588235294117,-3.3540112297677496,0.1454312217913377,11,-0.09999990463256836,-0.15000009536743164,-0.1874992847442627,-0.36499929428100586,-0.1399993896484375,0,-0.04953555764438777,1.4285831062669792,16.190000534057614,-1.0975681239314747,16.149999618530273,-2.7142798754776623,15.710000038146973,-0.04953555764438777
3860,2010-11-02,16.270000457763672,16.389999389648438,16.069999694824222,16.079999923706055,14915839.0,0.007430392697700849,-2.047601747486468,-1.4615305613427625,52.72727798167801,52.092126592011375,-0.11616443552018652,-0.11011102202051504,-0.22117259249725052,-0.42034390488524664,14.90296037059833,0.3199996948242152,0.10475986394399328,0.1135003089904778,-0.17099543517712945,0.3979960531580833,-0.028747563093325823,0.25574818107428143,-0.5464004325866707,82.35308142282733,14.76092902801831,0.14224787208380302,11,-0.2200007438659668,-0.2700009346008301,-0.3150002956390381,-0.4850001335144043,-0.14000129699707387,1,-0.04732639435152841,-1.399993896484375,16.149999618530273,1.4285831062669792,16.190000534057614,-1.0975681239314747,16.149999618530273,-0.04732639435152841
3861,2010-11-03,16.209999084472653,16.389999389648438,16.170000076293945,16.260000228881836,14008531.0,-0.0036878532023880695,-2.3846266707748285,-0.2631631782362281,50.87715678062045,51.21957402358326,-0.07152302243069286,-0.04534643516018022,-0.13805916588736267,-0.3644798255704238,15.099115630329644,0.2199993133544922,0.07189568411230951,0.04899902343749574,-0.23591264799098965,0.33391069486597935,-0.09345681227674518,0.19145485915173666,-0.47307107200622234,70.96764269761032,4.350952337491819,0.14245583571424217,11,-0.15999937057494762,-0.17499923706054332,-0.28249907493590953,-0.4249987602233851,-0.009998321533199572,2,-0.040098624402673755,-2.047601747486468,16.270000457763672,-1.399993896484375,16.149999618530273,1.4285831062669792,16.190000534057614,-0.040098624402673755
3862,2010-11-04,16.489999771118164,16.520000457763672,16.34000015258789,16.370000839233402,16940604.0,0.017273331428730332,1.0,-2.3999237078006357,56.70102839389649,50.55169980407609,-0.3595481444700326,-0.3163645208131385,-0.39830996680504427,-0.6455945726630539,15.478821959229554,0.3100013732910192,0.0674064439778519,0.3129997253417969,-0.00772952797337112,0.6337289786569649,0.15263509868421465,0.4733643519993791,-0.7400103311080937,93.33319204848891,27.746435024820926,0.160364626657584,11,-0.3749995231628418,-0.3899993896484375,-0.5624997615814209,-0.7049994468688965,-0.28000068664551137,3,-0.042449958701101353,-2.3846266707748285,16.209999084472653,-2.047601747486468,16.270000457763672,-1.399993896484375,16.149999618530273,-0.042449958701101353
3863,2010-11-05,16.40999984741211,16.549999237060547,16.350000381469727,16.540000915527347,11807225.0,-0.004851420546783336,1.666692098369828,-1.0833518771657165,52.820524608187114,50.11240228483972,-0.27385866029021955,-0.23170496681949615,-0.30037207922821807,-0.5651094992856898,15.832643013327807,0.1999988555908203,0.04202578500808585,0.22249984741210938,-0.11472547160231983,0.5597251664265386,0.05388718790489477,0.391112506919324,-0.6292099666918958,70.83343267450249,8.777653328023277,0.16861265950721457,11,-0.2800002098083496,-0.2950000762939453,-0.4974997043609619,-0.5299992561340297,-0.07999992370605469,4,-0.04021936950329663,1.0,16.489999771118164,-2.3846266707748285,16.209999084472653,-2.047601747486468,16.270000457763672,-0.04021936950329663
3864,2010-11-08,16.370000839233402,16.379999160766598,16.219999313354492,16.379999160766598,9948137.0,-0.00243747766914304,31.00534147274237,0.07690953373039308,55.978287347969555,51.13278370659051,-0.22805631710645358,-0.19542479592583817,-0.24156292816739366,-0.5282060949949727,16.4754230366231,0.1900005340576172,0.0176106736408137,0.17850084304809855,-0.1656700047412336,0.5226716908374307,0.006415419153434243,0.35058626694276285,-0.5430583971327678,62.50029802350856,0.5459306696113799,0.17208542389466563,11,-0.24000120162964222,-0.2550010681152379,-0.45750069618225453,-0.49000024795532227,0.18999862670898438,0,-0.03481983013296108,1.666692098369828,16.40999984741211,1.0,16.489999771118164,-2.3846266707748285,16.209999084472653,-0.03481983013296108
3865,2010-11-09,16.639999389648438,16.760000228881836,16.309999465942386,16.350000381469727,17434424.0,0.016493496430857846,-1.4324310391933754,-29.00476917209234,59.499979019165075,53.59248942275575,-0.44796783999083445,-0.4283142571117722,-0.4908380067604128,-0.800080998364681,15.889463427175555,0.4500007629394496,-7.475202968976191e-05,0.41099944114684916,0.04256628474152535,0.779432597552173,0.22678286294418726,0.5952160193495111,-0.7696735398502081,79.66087996637896,18.990203888626198,0.1842165782026621,11,-0.3749990463256836,-0.4199991226196289,-0.7399992942810059,-0.719998836517334,-0.25,1,-0.037860527877093375,31.00534147274237,16.370000839233402,1.666692098369828,16.40999984741211,1.0,16.489999771118164,-0.037860527877093375
3866,2010-11-10,16.459999084472653,16.620000839233402,16.34000015258789,16.600000381469727,16945231.0,-0.010817326428975815,2.111080499719116,-0.48276474418422327,53.73831192618023,54.132424423621494,-0.1680660629199764,-0.2384890573582048,-0.3040289589013945,-0.6182326405805867,15.27183783232485,0.2999992370605469,-0.006156837446408048,0.2169991970062206,-0.16463685887678636,0.5986352528892276,0.026181169064717125,0.4078172249477241,-0.518499284347735,44.44432670707347,-12.041197648252584,0.19081802794150318,11,-0.044999122619625354,-0.2249989509582484,-0.5599989891052211,-0.5399985313415492,-0.009998321533199572,2,-0.020048599153164925,-1.4324310391933754,16.639999389648438,31.00534147274237,16.370000839233402,1.666692098369828,16.40999984741211,-0.020048599153164925
3867,2010-11-11,16.370000839233402,16.510000228881836,16.229999542236328,16.5,13257478.0,-0.005467694425581704,2.7333519830118385,0.928556831650746,54.24528853584979,54.858966307228236,-0.04870013371737869,-0.14074255227853882,-0.20973930987542744,-0.5221007686813124,14.839270851186864,0.2800006866455078,0.01831330203941306,0.11750092506408905,-0.2669807246783087,0.5019825748064868,-0.07473989980710982,0.3097417499352879,-0.36302100480792987,27.778013252519063,-28.099031587035274,0.19224082487119898,11,0.044999122619625354,-0.1350007057189977,-0.42250061035156605,-0.4500002861022985,-0.11000061035156605,3,-0.01038485446418036,2.111080499719116,16.459999084472653,-1.4324310391933754,16.639999389648438,31.00534147274237,16.370000839233402,-0.01038485446418036
3868,2010-11-12,16.180000305175778,16.309999465942386,16.049999237060547,16.200000762939453,16101041.0,-0.011606629463466911,1.1666878596178565,0.15385066830996302,50.0,54.06531717706074,0.15615394591495146,0.047769259366326366,-0.0269156805317472,-0.32461411579353516,14.482239756691534,0.3200016021728551,0.0882638739966417,-0.06999964714050577,-0.4557454294151668,0.3157461351341553,-0.2628725382778363,0.12287324399682475,0.5799999237060582,18.309984015903005,-36.936989781151986,0.19287289113733064,11,0.2249994277954137,0.0549998283386266,-0.17750048637389781,-0.2599997520446742,0.2099990844726598,4,0.0018540654345524654,2.7333519830118385,16.370000839233402,2.111080499719116,16.459999084472653,-1.4324310391933754,16.639999389648438,0.0018540654345524654
3869,2010-11-15,16.379999160766598,16.469999313354492,16.059999465942386,16.149999618530273,14457762.0,0.012360868468392017,-1.0000000000000173,-11.49971390425107,57.692279477093,54.61698400988464,-0.008703769697529395,-0.15381508183156356,-0.23191540888890572,-0.5190812951077817,14.067969419630696,0.4099998474121058,0.10897021897097758,0.1259992122650111,-0.26356976869806914,0.5155681932280896,-0.06878527821652725,0.32078370274654944,0.36580104827881144,46.47879756611859,-13.139138211852782,0.1947844904815393,11,0.025000572204593396,-0.1449990272521937,-0.3774993419647181,-0.4599986076354945,0.17000007629394887,0,-0.0030524566313959722,1.1666878596178565,16.180000305175778,2.7333519830118385,16.370000839233402,2.111080499719116,16.459999084472653,-0.0030524566313959722
3870,2010-11-16,16.09000015258789,16.299999237060547,16.069999694824222,16.260000228881836,13453747.0,-0.01770445806085963,-1.1904614853634794,-0.7391322375731957,58.189662082587446,55.429484598992076,0.28281843529764217,0.13856262133348451,0.05444548141532479,-0.2160795121686263,13.631311398786169,0.3099994659423757,0.12434382038652103,-0.16099982261657786,-0.5548415820610018,0.23284193682784604,-0.35792070233878803,0.035921057105632315,0.6418840370178209,7.017684752965541,-57.657134836039155,0.19692087972221167,11,0.3149995803833008,0.14499998092651367,-0.06750011444091797,-0.1699995994567871,0.5,1,0.029210646917172456,-1.0000000000000173,16.379999160766598,1.1666878596178565,16.180000305175778,2.7333519830118385,16.370000839233402,0.029210646917172456
3871,2010-11-17,16.120000839233402,16.120000839233402,16.0,16.049999237060547,11642048.0,0.001864554776942473,2.428516934143237,-0.41177394562938957,49.2146915787057,54.59766939730421,0.26676181035897173,0.10280671199003777,0.0178564729781705,-0.23372898518287144,12.830160839919838,0.12000083923340199,0.1220268763358483,-0.12399916648864462,-0.5221207036431146,0.27412237066582534,-0.3230599350658814,0.07506160208859214,0.5982456513214061,23.529565760490172,-38.24485326595811,0.19906076857723523,11,0.259999275207516,0.1149992942810023,-0.09750080108642933,-0.20000028610229847,0.5499992370605433,2,0.01674928885598459,-1.1904614853634794,16.09000015258789,-1.0000000000000173,16.379999160766598,1.1666878596178565,16.180000305175778,0.01674928885598459
3872,2010-11-18,16.309999465942386,16.360000610351562,16.170000076293945,16.229999542236328,10547997.0,0.011786514690902417,1.1110910959702458,1.1428298956431633,52.912598885959106,54.60789987261221,0.054249963854829275,-0.09107370547548754,-0.18181657426006836,-0.4024819494773908,12.544056595760855,0.2399997711181605,0.12648444386096713,0.06549944877624725,-0.3329432081967596,0.4639421057492541,-0.13372187971025795,0.26472077726275245,0.37951716499022936,65.95742953959859,6.5549213445407375,0.1992213284865038,11,0.0700006484985316,-0.07499933242798207,-0.2874994277954137,-0.38999891281128285,0.2100009918212855,3,0.0085837707897789,2.428516934143237,16.120000839233402,-1.1904614853634794,16.09000015258789,-1.0000000000000173,16.379999160766598,0.0085837707897789
3873,2010-11-19,16.290000915527347,16.40999984741211,16.110000610351562,16.40999984741211,11497121.0,-0.0012261527326716815,4.000031789426837,-1.4999880790595652,53.43141242303979,54.32491376984223,0.06195144818776299,-0.06661461650751122,-0.17095713510227384,-0.3643317637809389,12.154478540066627,0.2999992370605469,0.1397033693526808,0.04050087928772328,-0.3575717803143057,0.4385735388897505,-0.1585354505132912,0.23953720908873777,0.3719350501679628,61.70241259663651,2.8480271303258675,0.19903632980101393,11,0.08999919891357067,-0.055000782012943006,-0.26750087738037465,-0.3700003623962438,0.2099990844726527,4,-0.001841662673997435,1.1110910959702458,16.309999465942386,2.428516934143237,16.120000839233402,-1.1904614853634794,16.09000015258789,-0.001841662673997435
3874,2010-11-22,16.190000534057614,16.420000076293945,16.09000015258789,16.389999389648438,9566517.0,-0.006138758492911789,1.538458716942376,1.6666719649045518,48.019798708098335,53.04933817972371,0.1494499002085199,0.03602014184448876,-0.08338062627374043,-0.2443415743076045,11.714097194036736,0.3299999237060547,0.11486822045782219,-0.059999513626102896,-0.4577295804978512,0.3377305532456454,-0.2588645470619788,0.13886551980977302,0.4454579930098852,45.23821417704649,-10.204062191571268,0.19886503343587447,11,0.11999988555908558,0.04499959945679066,-0.165000438690182,-0.2699999809265101,0.38999938964844105,0,0.012353233415286269,4.000031789426837,16.290000915527347,1.1110910959702458,16.309999465942386,2.428516934143237,16.120000839233402,0.012353233415286269
3875,2010-11-23,15.859999656677244,16.149999618530273,15.8100004196167,16.030000686645508,14338275.0,-0.0203830059601402,-1.5185172103208944,0.8500100136376145,42.358071873908166,51.78486706280459,0.39914678178070595,0.3725187888849444,0.23203990563596655,0.09962199031541275,10.499933794542912,0.3800001144409144,0.09498741079118034,-0.3820003509521488,-0.804852623215039,0.04085192131073967,-0.5934264870835921,-0.17057421482070545,0.7500405293075563,8.19660085267883,-43.41127576957673,0.21142613613144437,11,0.30000066757202326,0.37500047683716,0.182500362396242,0.0600008964538592,0.4800004959106463,1,0.04350564913743904,1.538458716942376,16.190000534057614,4.000031789426837,16.290000915527347,1.1110910959702458,16.309999465942386,0.04350564913743904
3876,2010-11-24,15.699999809265135,15.920000076293945,15.630000114440918,15.890000343322756,17898308.0,-0.01008826298080956,1.3199996948242188,1.1176434289432884,31.797180543402618,49.290632841421576,0.4917123074199825,0.56046643644701,0.3811023543799035,0.26800573795931903,8.665282216820588,0.28999996185302734,0.06466207202012697,-0.5415001869201692,-0.9670164571313808,-0.11598391670895936,-0.754258322025775,-0.3287420518145634,0.8620379907375781,8.860721291685305,-35.921370226462585,0.21275813510560504,11,0.34999990463257014,0.495000362396242,0.3225002288818377,0.22000074386596857,0.7200002670288104,2,0.05668792064554906,-1.5185172103208944,15.859999656677244,1.538458716942376,16.190000534057614,4.000031789426837,16.290000915527347,0.05668792064554906
3877,2010-11-25,15.670000076293945,15.75,15.5,15.729999542236328,13981734.0,-0.0019108110404871814,3.999980926586431,0.3157857752346475,32.54711930953759,47.35142387581464,0.4603896146961688,0.5825285493290799,0.40055774346656037,0.304862993368209,8.0403342043279,0.25,-0.001465053365272695,-0.5474999427795417,-1.0431174349979528,-0.051882450561128834,-0.7953086888887491,-0.29969119667033617,0.8174747088638235,18.47826763001586,-22.05804685299403,0.24780874610920633,11,0.3149995803833008,0.46000003814697266,0.3449997901916504,0.24500036239624023,0.9599990844726527,3,0.0638162090064589,1.3199996948242188,15.699999809265135,-1.5185172103208944,15.859999656677244,1.538458716942376,16.190000534057614,0.0638162090064589
3878,2010-11-26,15.640000343322756,15.720000267028807,15.40999984741211,15.550000190734865,11703814.0,-0.0019144692294273957,1.48000335693365,-1.5000158947134183,32.70136032314734,44.57465508093179,0.4534165412468152,0.5999718247629371,0.4255723537317646,0.33874134430021385,7.661193797828806,0.31000041961669744,-0.047161024213135505,-0.5499996662139868,-1.1090211725589167,0.00902184013094498,-0.8295104193864535,-0.2704889130415218,0.7487269633192373,22.772321167221737,-14.366653424758606,0.2795107531724658,11,0.27499961853027166,0.444999694824217,0.3499994277954084,0.27500009536742986,1.2100000381469709,4,0.056265990736797944,3.999980926586431,15.670000076293945,1.3199996948242188,15.699999809265135,-1.5185172103208944,15.859999656677244,0.056265990736797944
3879,2010-11-29,15.350000381469727,15.789999961853027,15.289999961853027,15.600000381469727,16752972.0,-0.01854219664239587,-1.7026965724507312,-2.7777730682829653,19.718266977454817,40.300055624805935,0.6503360359034573,0.8716550585148362,0.7119502614210198,0.6311326248932296,8.056278210386592,0.5,-0.09977000495942434,-0.7999996662139885,-1.4737790095334304,-0.12622032289454843,-1.1368893378737077,-0.4631099945542676,0.9212796300646815,6.976795763910067,-23.759665277339096,0.3368896716597204,11,0.5049996376037598,0.6749997138977051,0.6399993896484375,0.565000057220459,1.8299999237060511,0,0.07491854006196208,1.48000335693365,15.640000343322756,3.999980926586431,15.670000076293945,1.3199996948242188,15.699999809265135,0.07491854006196208
3880,2010-11-30,15.5,15.630000114440918,15.25,15.300000190734865,21177616.0,0.009771961876388735,-1.5333324856233688,-0.7999992370605398,27.142820812314724,37.84762553965138,0.45577301896527267,0.6967330350009675,0.5590297894646028,0.48058873066845464,8.438060010128737,0.38000011444091797,-0.12795851197613928,-0.6115000247955322,-1.3420158187629845,0.11901576917192003,-0.9767579217792601,-0.2462421278118061,0.6339008045790138,37.313428586882566,7.967604814239635,0.3652578969837265,11,0.33500003814697266,0.505000114440918,0.5024998188018799,0.41500043869018555,1.6499996185302734,1,0.06967741443264863,-1.7026965724507312,15.350000381469727,1.48000335693365,15.640000343322756,3.999980926586431,15.670000076293945,0.06967741443264863
3881,2010-12-01,15.5600004196167,15.649999618530273,15.399999618530273,15.529999732971193,14056574.0,0.003870994813980566,1.380962761126249,0.15000357628208957,30.43474254670133,35.350085946400526,0.34417662900595936,0.6171828201715712,0.5019035673263375,0.4200680742197438,8.806450955114117,0.25,-0.19691168670630788,-0.5189996719360366,-1.2878919895503387,0.24989264567826552,-0.9034458307431876,-0.13455351312888553,0.43247625622967156,57.40748916961452,26.712341749793364,0.38444615880715105,12,0.27499961853027344,0.44499969482421875,0.4674994945526123,0.35500001907348633,1.359999656677246,2,0.05012851619128722,-1.5333324856233688,15.5,-1.7026965724507312,15.350000381469727,1.48000335693365,15.640000343322756,0.05012851619128722
3882,2010-12-02,15.789999961853027,15.829999923706055,15.489999771118164,15.579999923706055,19043251.0,0.014781461184690148,1.3448289469789896,6.999841057918909,40.7582674912577,33.94195873175807,0.03649605757138197,0.34999668314469545,0.2813786439123547,0.19423355156290967,9.495911456753282,0.3400001525878906,-0.24477956267042345,-0.2540001392364495,-1.0076967811463682,0.4996965026734692,-0.6308484601914088,0.12284818171850986,0.08368044585792411,93.10345394574578,58.32836016065725,0.3768483209549589,12,0.04500007629394531,0.21500015258789062,0.17499995231628418,0.1250004768371582,1.2899999618530273,3,0.03989867738840602,1.380962761126249,15.5600004196167,-1.5333324856233688,15.5,-1.7026965724507312,15.350000381469727,0.03989867738840602
3883,2010-12-03,15.75,15.90999984741211,15.6899995803833,15.800000190734865,12936728.0,-0.0025332464819292078,-1.588222754531328,-0.23809610310580726,33.846150084119216,32.36710888464928,-0.009117312564473679,0.35628268352517267,0.32864950960273376,0.24411606247000073,10.233896726986504,0.2200002670288086,-0.27371573173358676,-0.26100010871887136,-1.0049552203143612,0.4829550028766203,-0.6329776645166163,0.11097744707887358,-0.5,75.75759327225963,40.70883908219037,0.3719775557977455,12,-0.05000019073486328,0.25500011444091797,0.21499991416931152,0.16500043869018555,1.5900001525878906,4,0.05587296258835539,1.3448289469789896,15.789999961853027,1.380962761126249,15.5600004196167,-1.5333324856233688,15.5,0.05587296258835539
3884,2010-12-06,15.800000190734865,15.920000076293945,15.699999809265135,15.84000015258789,11162743.0,0.0031746152847533793,1.2000047683761472,0.7999961853172223,41.52045968267718,32.27404086340139,-0.13438932311979102,0.27551579493169065,0.28278256198938756,0.20375081370917592,10.452779423112876,0.22000026702881037,-0.32928690831392515,-0.18249988555908025,-0.9120813289754022,0.5470815578572434,-0.5472906072672412,0.1822908361490807,-0.5368001937866236,82.08957135902871,41.698338706429226,0.36479072170816157,12,-0.2150001525878924,0.2049999237060529,0.16499972343444647,0.11500024795532049,1.7599992752075213,0,0.0664557074721166,-1.588222754531328,15.75,1.3448289469789896,15.789999961853027,1.380962761126249,15.5600004196167,0.0664557074721166
3885,2010-12-07,16.010000228881836,16.09000015258789,15.84000015258789,15.869999885559082,12752007.0,0.013291141494423231,-1.5000023841880648,-3.500011920940479,47.08992706652408,33.97323492152599,-0.3585829912197127,0.01675695089233642,0.07911884842898687,0.005982044026879407,10.210706148169617,0.28999996185302557,-0.3849466534297967,0.05900011062622035,-0.6022553311295589,0.7202555523819996,-0.27162761025167015,0.38962783150410907,-0.7205282287597665,88.4058171324003,43.98637144348572,0.33062772087788933,12,-0.3400001525878906,-0.005000114440917969,0.0149993896484375,-0.09499979019165039,1.6999988555908203,1,0.07307932914224935,1.2000047683761472,15.800000190734865,-1.588222754531328,15.75,1.3448289469789896,15.789999961853027,0.07307932914224935
3886,2010-12-08,16.129999160766598,16.299999237060547,15.920000076293945,15.960000038146973,13269468.0,0.007495248605198901,-2.0400048828311266,1.214276469506313,45.05493065940876,35.362991738178344,-0.4594925897430109,-0.13621623832032626,-0.03398587927871333,-0.10144268263058365,10.106028947347692,0.37999916076660156,-0.4210946526943431,0.19549903869628515,-0.42764997931377025,0.8186480567063423,-0.11607547030874343,0.5070735477013137,-0.7924954714965793,79.01232242219264,35.775748213100876,0.3115745090050284,12,-0.3549995422363246,-0.12499904632568004,-0.10499954223632457,-0.21499872207641246,1.3200016021728551,2,0.06323623749743579,-1.5000023841880648,16.010000228881836,1.2000047683761472,15.800000190734865,-1.588222754531328,15.75,0.06323623749743579
3887,2010-12-09,16.200000762939453,16.229999542236328,16.059999465942386,16.209999084472653,11103085.0,0.004339839170179438,5.800106813153135,-0.058813959620079403,47.59357988778258,37.017682800915594,-0.49886872918608205,-0.23147465936115985,-0.0942034201923434,-0.16408353591768687,10.4684762363996,0.17000007629394176,-0.41584054542944315,0.2740006446838379,-0.3284294400000505,0.8764307293677263,-0.027214397658106293,0.5752156870257821,-0.7854974298461919,83.60679829464176,40.94188646827912,0.301215042341944,12,-0.4250011444091797,-0.19500064849853516,-0.1575009822845459,-0.2850003242492676,1.3499984741210938,3,0.04444439996580907,-2.0400048828311266,16.129999160766598,-1.5000023841880648,16.010000228881836,1.2000047683761472,15.800000190734865,0.04444439996580907
3888,2010-12-10,16.209999084472653,16.299999237060547,16.15999984741211,16.15999984741211,8833081.0,0.0006171803124894737,-4.600061036087586,-5.0007630675328985,50.56175741937696,40.4447372944625,-0.46881022324500776,-0.2520321331962325,-0.0986130929701865,-0.16594955569690484,11.021836895157072,0.1399993896484375,-0.3694235001234727,0.282499027252193,-0.3227366996730616,0.8877347541774494,-0.020118836210436086,0.5851168907148203,-0.724656079062008,84.9999602635317,40.89829040261603,0.3026178634626278,12,-0.43499946594237926,-0.20499897003173473,-0.10249876976012828,-0.29499864578246715,1.220001220703125,4,0.053670628523771136,5.800106813153135,16.200000762939453,-2.0400048828311266,16.129999160766598,-1.5000023841880648,16.010000228881836,0.053670628523771136
3889,2010-12-13,16.329999923706055,16.440000534057614,16.209999084472653,16.260000228881836,11756184.0,0.007402889945154145,-1.7058678335015138,1.400015259021996,64.96817337205545,44.647554245544804,-0.48632090315891396,-0.39628878150051605,-0.204100899541249,-0.27927312449228836,11.790129286721406,0.23000144958496094,-0.3173953934617888,0.4049998283386227,-0.19273265223363367,1.0027323089108808,0.10613358805249362,0.7038660686247518,-0.779484419763417,81.66657659748341,31.65900443210495,0.2988662402861289,12,-0.40999984741211115,-0.3249998092651367,-0.20750021934509277,-0.33499956130981445,0.9699993133544922,0,0.06184937131662993,-4.600061036087586,16.209999084472653,5.800106813153135,16.200000762939453,-2.0400048828311266,16.129999160766598,0.06184937131662993
3890,2010-12-14,16.559999465942386,16.610000610351562,16.260000228881836,16.299999237060547,16047624.0,0.01408447907598842,-1.058836399131591,3.7143051771117674,76.21952673285419,49.73475248845068,-0.6147998370724359,-0.6211167460382505,-0.4240303048851537,-0.5029465673095679,12.78638582367438,0.35000038146972656,-0.2534833573317208,0.6114994049072298,-0.04737583703207093,1.2703746468465305,0.2820617839375785,0.940937025876881,-0.9205354589882511,92.75346294079812,35.990307129573495,0.3294376209696506,12,-0.5099992752075231,-0.5549993515014684,-0.43749976158142445,-0.5649991035461461,1.0799999237060511,1,0.06038647537740682,-1.7058678335015138,16.329999923706055,-4.600061036087586,16.209999084472653,5.800106813153135,16.200000762939453,0.06038647537740682
3891,2010-12-15,16.389999389648438,16.549999237060547,16.329999923706055,16.540000915527347,14042602.0,-0.010265705421281801,1.5882550937976843,-0.5769284378094912,70.22471368319981,53.00880206533314,-0.3516642144626374,-0.4530816546967049,-0.2505635896415299,-0.3259479889729491,14.122216729879117,0.22999954223633168,-0.12967584317805247,0.42799940109252965,-0.25624708503960036,1.1122458872246597,0.08587615802646553,0.7701226441585938,-0.6340709902866113,59.99986128402417,-1.5397300828237448,0.34212324306606484,12,-0.23999929428100586,-0.4549989700317365,-0.14749908447265625,-0.3099994659423828,1.3199996948242188,2,0.08053689713117995,-1.058836399131591,16.559999465942386,-1.7058678335015138,16.329999923706055,-4.600061036087586,16.209999084472653,0.08053689713117995
3892,2010-12-16,16.450000762939453,16.469999313354492,16.270000457763672,16.450000762939453,10903173.0,0.003660852686114824,9.000667620410109,-0.0,72.37569701194394,57.28986283509145,-0.34441822189611315,-0.5291884694878153,-0.30794149965686657,-0.3777325445061166,14.538893246003436,0.1999988555908203,-0.026941005060542977,0.4810007095336921,-0.22087333177578117,1.1828747508431636,0.13006368887895547,0.8319377301884288,-0.5915836982588587,64.4445386343407,-1.9162811860132223,0.3509370206547361,12,-0.2950005531311035,-0.5200004577636719,-0.1250007152557373,-0.37000083923339844,1.1599998474121094,3,0.06079027073682086,1.5882550937976843,16.389999389648438,-1.058836399131591,16.559999465942386,-1.7058678335015138,16.329999923706055,0.06079027073682086
3893,2010-12-17,16.260000228881836,16.530000686645508,16.239999771118164,16.520000457763672,15754870.0,-0.011550183905503109,1.0714300311305782,-100.0,76.60816723980032,61.18849700810513,-0.0832174754148518,-0.3600085789094809,-0.11843839476888007,-0.18053661777042862,15.300087319047076,0.29000091552734375,0.06546447788031884,0.2925002098083489,-0.40660803471896045,0.99160845433566,-0.05705391245530578,0.6420543320720036,-0.3113931387207245,12.500238417670387,-58.83703626673358,0.34955412226365523,12,-0.034999847412109375,-0.3299999237060547,0.06499981880187988,-0.13500022888183594,1.3899993896484375,4,0.07933573124355497,9.000667620410109,16.450000762939453,1.5882550937976843,16.389999389648438,-1.058836399131591,16.559999465942386,0.07933573124355497
3894,2010-12-20,16.389999389648438,16.540000915527347,16.299999237060547,16.329999923706055,8637700.0,0.0079950282248884,-3.000000000000059,-0.23076697355390088,76.33133456803071,64.4375422860503,-0.134911355545281,-0.49988546864664585,-0.25033605682903826,-0.30921761694246186,16.199480375192454,0.28000068664551137,0.12418889955067769,0.41249942779541016,-0.30547621543534476,1.130475071026165,0.053511606180030924,0.7714872494107876,-0.36202507706447307,40.54034548706872,-33.65074249650445,0.3589878216153776,12,-0.1249990463256836,-0.45999908447265625,-0.06999945640563965,-0.2649993896484375,1.3299999237060547,0,0.06345338342014717,1.0714300311305782,16.260000228881836,9.000667620410109,16.450000762939453,1.5882550937976843,16.389999389648438,0.06345338342014717
3895,2010-12-21,16.549999237060547,16.549999237060547,16.329999923706055,16.370000839233402,10326356.0,0.009762041084221185,1.4444585730785942,2.999999999999941,77.65359884195155,68.05961652855505,-0.23496615408590316,-0.6382660469245476,-0.39751914942642586,-0.4669555292159018,17.192698003846353,0.2199993133544922,0.21088585652460168,0.5379992961883531,-0.22132408581145668,1.297322678188161,0.15833760518844997,0.917660987188258,-0.45218176874447025,100.0,22.707459561142613,0.3796616909999044,12,-0.21499919891357422,-0.6199989318847656,-0.22999930381774902,-0.4249992370605469,0.8200016021728551,1,0.045317222632887955,-3.000000000000059,16.389999389648438,1.0714300311305782,16.260000228881836,9.000667620410109,16.450000762939453,0.045317222632887955
3896,2010-12-22,16.59000015258789,16.700000762939453,16.540000915527347,16.549999237060547,9570371.0,0.0024169738592960677,-4.333545269583422,0.2222292865393014,74.99998509885113,71.10477266311821,-0.22669310355432515,-0.6410380038300367,-0.4333232381749923,-0.508271054658703,17.820036582149157,0.15999984741210582,0.2807945616034999,0.5335001945495605,-0.2526767139881514,1.3196771030872743,0.14041174028070458,0.9265886488184165,-0.4307207072275574,76.08687539649961,0.7614970886027095,0.3930884542688567,12,-0.15999984741210938,-0.6149997711181641,-0.2700002193450928,-0.4650001525878906,0.7099990844726562,2,0.06329109267046973,1.4444585730785942,16.549999237060547,-3.000000000000059,16.389999389648438,1.0714300311305782,16.260000228881836,0.06329109267046973
3897,2010-12-23,16.670000076293945,16.75,16.620000839233402,16.690000534057614,7207875.0,0.0048221773942283,-1.1666719649045418,-0.4999999999999112,78.04876063142481,74.15888413112354,-0.2603958544624767,-0.6769887472748408,-0.5081101995225552,-0.5899320840602513,18.141019775190696,0.15999984741210938,0.3316388819845315,0.5635001182556145,-0.24602896658599605,1.3730292030972269,0.15873557583480746,0.9682646606764198,-0.43501964647253644,84.31374748959374,8.669482752923443,0.4047645424208061,12,-0.1900005340576172,-0.6700000762939453,-0.3624999523162842,-0.5450000762939453,1.3400001525878906,3,0.0623874627125931,-4.333545269583422,16.59000015258789,1.4444585730785942,16.549999237060547,-3.000000000000059,16.389999389648438,0.0623874627125931
3898,2010-12-27,16.520000457763672,16.690000534057614,16.399999618530273,16.629999160766598,5924758.0,-0.008998177435138976,1.5217311982220776,5.499809269502992,70.68965422743358,74.79460422616555,-0.06906057874998695,-0.48241509667139937,-0.3561450187746793,-0.4415246551667593,17.79694939928308,0.2900009155273402,0.3786722624797534,0.3695004940032973,-0.42885216832792494,1.1678531563345196,-0.029675837162315588,0.7686768251689085,-0.202616896713689,48.88907726868139,-24.868349035605817,0.3991763311656116,12,-0.025000572204589844,-0.5200004577636719,-0.21250033378601074,-0.3950004577636719,1.5399990081787145,0,0.06598063694820522,-1.1666719649045418,16.670000076293945,-4.333545269583422,16.59000015258789,1.4444585730785942,16.549999237060547,0.06598063694820522
3899,2010-12-28,16.5,16.569999694824222,16.420000076293945,16.530000686645508,4237452.0,-0.001210681429144378,1.727297948708945,0.272736730765905,65.80643255927843,73.6375937624349,-0.02504320895175738,-0.391936921560351,-0.33662752486375425,-0.4272406401303144,17.098671529749097,0.149999618530277,0.4179830582792583,0.29200005531311035,-0.42511681277332514,1.0091169233995458,-0.06655837873010739,0.6505584893563281,-0.11339780871801608,40.47620128882248,-30.130031351542968,0.3585584340432178,12,-0.005000114440917969,-0.5,-0.19249987602233887,-0.375,1.489999771118164,1,0.06969694657759229,1.5217311982220776,16.520000457763672,-1.1666719649045418,16.670000076293945,-4.333545269583422,16.59000015258789,0.06969694657759229
3900,2010-12-29,16.579999923706055,16.700000762939453,16.510000228881836,16.549999237060547,6387033.0,0.004848480224609375,-2.454595897418113,-1.0,64.90066643424836,73.04603295699587,-0.11388381201322062,-0.4077847420561902,-0.4113550881209136,-0.5099951040063857,16.418313029096144,0.20000076293945312,0.45499683026174864,0.3179999828338609,-0.33436719385510116,0.9703671595228247,-0.00818360551062014,0.6441835711783419,-0.18000030517578125,51.42860256892333,-17.36603252944304,0.3261835883444817,12,-0.08500003814697266,-0.5799999237060547,-0.30749964714050293,-0.4549999237060547,1.5499992370605469,2,0.0687575027077334,1.727297948708945,16.5,1.5217311982220776,16.520000457763672,-1.1666719649045418,16.670000076293945,0.0687575027077334
3901,2010-12-30,16.34000015258789,16.620000839233402,16.280000686645508,16.59000015258789,10112802.0,-0.014475257673253195,1.1935396542176555,-8.333142602835526,54.166647744560635,71.02280526061995,0.13217759389129213,-0.11210062808265775,-0.17230926120907952,-0.2682655662275053,15.403303779920673,0.3400001525878942,0.45137319738747905,0.03900022506713796,-0.5237710491807626,0.6017714993150385,-0.2423854120568123,0.3203858621910882,0.4099998474121094,12.76586246778808,-51.918040896972485,0.28138563712395026,12,0.1549997329711914,-0.3400001525878906,-0.1424999237060547,-0.21500015258789062,1.8199996948242188,3,0.0630355371497584,-2.454595897418113,16.579999923706055,1.727297948708945,16.5,1.5217311982220776,16.520000457763672,0.0630355371497584
3902,2011-01-03,16.420000076293945,16.639999389648438,16.40999984741211,16.489999771118164,11303960.0,0.0048959561174413135,-4.111092273131861,0.279998779296875,56.000021798246394,68.73301132266951,0.05305370373612561,-0.1501824663423328,-0.2536426761512196,-0.34573364685772745,15.20177074930471,0.2999992370605469,0.4073206553374007,0.08750014305114817,-0.4229330521445931,0.5979333382468912,-0.16771645454672424,0.3427167406490206,0.3205999374389634,33.33318195648521,-27.591968509847952,0.2552165975978714,1,0.0950002670288086,-0.4200000762939453,-0.2975001335144043,-0.2950000762939453,1.7800006866455078,0,0.0535931276904853,1.1935396542176555,16.34000015258789,-2.454595897418113,16.579999923706055,1.727297948708945,16.5,0.0535931276904853
3903,2011-01-04,16.629999160766598,16.799999237060547,16.40999984741211,16.459999084472653,14762559.0,0.012789225547924055,-1.8888998777878223,-2.42858310626703,58.15215250494966,66.7131022045494,-0.1105691286846664,-0.30659310912601967,-0.4590164083431212,-0.5521136947388996,15.54617416120604,0.3899993896484375,0.38856143378434993,0.2534992694854701,-0.19325614790604462,0.7002546868769848,0.03012156078971273,0.47687697818122743,-0.3499984741210902,67.30758650033493,8.634054783469544,0.22337770869575768,1,-0.08999919891357067,-0.6049995422363246,-0.572499275207516,-0.504999160766598,1.480001449584961,1,0.08298263005153528,-4.111092273131861,16.420000076293945,1.1935396542176555,16.34000015258789,-2.454595897418113,16.579999923706055,0.08298263005153528
3904,2011-01-05,16.850000381469727,16.870000839233402,16.40999984741211,16.59000015258789,19222912.0,0.013229178100150119,2.0666615804229993,1.529412424687812,57.92351435408682,64.52087059478664,-0.2888308289869741,-0.467886411808891,-0.6714180920256823,-0.7665411711981278,16.038399012905614,0.4600009918212926,0.36522254465821646,0.42100048065185547,0.014531681162257115,0.8274692801414538,0.21776608090705807,0.6242348803966529,-0.5595997238159178,96.61009278117163,40.50224486504377,0.20323439974479904,1,-0.27499961853027344,-0.7899999618530273,-0.8500003814697266,-0.7650003433227539,1.409999847412113,2,0.07181003306108646,-1.8888998777878223,16.629999160766598,-4.111092273131861,16.420000076293945,1.1935396542176555,16.34000015258789,0.07181003306108646
3905,2011-01-06,17.180000305175778,17.34000015258789,16.889999389648438,16.899999618530273,24127314.0,0.019584564761728984,-1.9999936421954772,1.0769247698345608,69.84925249249036,63.94856697185768,-0.5811849146785661,-0.7438775881889406,-0.9846691023184455,-1.0913868976676504,17.74509294217526,0.48999977111816406,0.35957701878998805,0.69250040054321,0.21023031310260976,1.1747704879838103,0.4513653568229117,0.9336354442635084,-0.8664156402587864,84.90566716749555,28.080187595851854,0.24113504372029973,1,-0.3699998855590785,-0.8850002288818324,-1.2400002479553187,-1.155000209808346,1.0799999237060618,3,0.04714781440943039,2.0666615804229993,16.850000381469727,-1.8888998777878223,16.629999160766598,-4.111092273131861,16.420000076293945,0.04714781440943039
3906,2011-01-07,17.149999618530273,17.270000457763672,16.870000839233402,17.180000305175778,18487856.0,-0.0017462564675546632,2.8095021843579646,-0.10714504669585587,67.85710462677787,62.81616074911913,-0.517852254639859,-0.6677803932216513,-0.9279290174794177,-1.0544380990946394,19.078374796323104,0.3999996185302699,0.34742122894354566,0.6114996910095201,0.0756569962512117,1.1473423857678284,0.3435783436303659,0.8794210383886742,-0.7748300243530295,79.56984175164278,22.728763849535,0.2679213473791548,1,-0.3399991989135742,-0.7799997329711914,-1.2299995422363281,-1.1449995040893555,1.1300010681152344,4,0.057142831722133414,-1.9999936421954772,17.180000305175778,2.0666615804229993,16.850000381469727,-1.8888998777878223,16.629999160766598,0.057142831722133414
3907,2011-01-10,16.920000076293945,17.139999389648438,16.899999618530273,17.059999465942386,16347472.0,-0.013411052323745731,-1.666659602424448,4.666539513002133,66.49999618530279,62.35064318888237,-0.2778832503952344,-0.40166835376611587,-0.6874960551152363,-0.8138075044125124,20.483708858594202,0.25,0.3126004538861089,0.34550018310546804,-0.19133181997576187,0.882332186186698,0.07708418156485308,0.613916184646083,-0.48694064861206243,54.83871629326399,-7.29676961581918,0.26841600154061546,1,-0.1099996566772461,-0.505000114440918,-1.0,-0.9149999618530273,1.4799995422363281,0,0.07328603815170709,2.8095021843579646,17.149999618530273,-1.9999936421954772,17.180000305175778,2.0666615804229993,16.850000381469727,0.07328603815170709
3908,2011-01-11,17.079999923706055,17.190000534057614,16.850000381469727,16.90999984741211,14225880.0,0.009456255714577644,-1.3448366580506586,-1.2142915531334841,66.99508129718461,62.48271527087194,-0.3912360811026119,-0.519798358760891,-0.8362777020307419,-0.961020283989658,21.756193127550652,0.3400001525878871,0.2906191667132312,0.4619999885559096,-0.09121458218180933,1.0152145592936286,0.18539270318705192,0.7386072739247673,-0.5925240525298108,72.04299531571738,6.879441617215349,0.2766072853688588,1,-0.26999950408935547,-0.565000057220459,-1.1599998474121094,-1.0749998092651367,1.3400001525878906,1,0.0655738199201572,-1.666659602424448,16.920000076293945,2.8095021843579646,17.149999618530273,-1.9999936421954772,17.180000305175778,0.0655738199201572
3909,2011-01-12,17.34000015258789,17.379999160766598,17.049999237060547,17.079999923706055,17135026.0,0.015222495904169797,-1.062489196712202,1.529412424687812,68.54461313079038,62.88759823715439,-0.5806088817246788,-0.7380947378103251,-1.080517663689129,-1.2080287853726865,22.775904528075458,0.32999992370605113,0.26204414085035665,0.6715002059936523,0.04893243325768282,1.2940679787296219,0.3602163196256676,0.9827840923616371,-0.8013728245269469,92.45299994242015,30.386692421306066,0.31128388636798504,1,-0.5100002288818359,-0.800000667572025,-1.4875001907348633,-1.3350000381469727,0.9899997711181605,2,0.0444060237017212,-1.3448366580506586,17.079999923706055,-1.666659602424448,16.920000076293945,2.8095021843579646,17.149999618530273,0.0444060237017212
3910,2011-01-13,17.559999465942386,17.579999923706055,17.290000915527347,17.350000381469727,18220844.0,0.012687388201761962,1.319992065429659,0.8076880754135778,70.99566098728032,64.75748859745659,-0.7230082375451197,-0.9268556783884598,-1.2857439335957146,-1.4094737290477681,23.466626608942093,0.2899990081787074,0.264422166696459,0.8414995193481474,0.10535672155454634,1.5776423171417484,0.47342812045134863,1.2095709182449461,-0.9540623912649906,97.26020954720086,35.44032401179982,0.3680713988968001,1,-0.5649995803833043,-0.8499994277954137,-1.764999389648441,-1.5549993515014684,0.8100013732910121,3,0.03986337040027266,-1.062489196712202,17.34000015258789,-1.3448366580506586,17.079999923706055,-1.666659602424448,16.920000076293945,0.03986337040027266
3911,2011-01-14,17.709999084472656,17.760000228881836,17.309999465942386,17.440000534057614,19419728.0,0.008542119766073775,1.4324310391933288,1.2857129881925473,71.84872636349436,66.51845577137301,-0.7355920204672195,-1.0254701657060643,-1.4169885923139276,-1.5382616640731115,24.314394812861785,0.4500007629394496,0.2905919760181206,0.9254991531372063,0.08418533049346166,1.7668129757809492,0.5048422418153358,1.3461560644590769,-1.0066557248923935,94.50536782490956,34.06306366146429,0.42065691132187144,1,-0.6249990463256836,-0.8699989318847656,-1.8724989891052246,-1.7049989700317383,-0.27999877929687855,4,0.0310559668459498,1.319992065429659,17.559999465942386,-1.062489196712202,17.34000015258789,-1.3448366580506586,17.079999923706055,0.0310559668459498
3912,2011-01-17,17.450000762939453,17.75,17.40999984741211,17.68000030517578,10204304.0,-0.014680877186558305,-1.1935396542176828,-0.8518547298967795,68.67472094469761,67.68763004245612,-0.3510386110547117,-0.7238239279798862,-1.1498964675814562,-1.2618609531456713,25.504923117273187,0.3400001525878906,0.3118234430568876,0.6155008316040025,-0.26026580001502,1.491267463223025,0.17761751579449125,1.0533841474135137,-0.6198585790430009,65.93411890958328,3.8639171956057936,0.43788331580951156,1,-0.36500072479248047,-0.5400009155273438,-1.5600008964538574,-1.4450006484985352,-0.1700000762939453,0,0.04756446346230647,1.4324310391933288,17.709999084472656,1.319992065429659,17.559999465942386,-1.062489196712202,17.34000015258789,0.04756446346230647
3913,2011-01-18,17.549999237060547,17.670000076293945,17.5,17.610000610351562,13582439.0,0.005730571332321688,-1.125002980235081,0.2608760552634634,70.42803346845602,69.07702105516381,-0.3428671975141313,-0.7612535648122432,-1.2389138574139764,-1.345347716666943,26.55971797775527,0.2199993133544922,0.3790499782225645,0.6509993553161628,-0.23654944462800032,1.538548155260326,0.20722495534408125,1.0947737552882444,-0.6082740877658495,70.42243683595481,5.388552354061474,0.4437743999720821,1,-0.24499893188476562,-0.5899991989135742,-1.6599993705749512,-1.544999122619629,-0.4699993133544922,1,0.04843307227471394,-1.1935396542176828,17.450000762939453,1.4324310391933288,17.709999084472656,1.319992065429659,17.559999465942386,0.04843307227471394
3914,2011-01-19,17.430000305175778,17.639999389648438,17.430000305175778,17.639999389648438,13148688.0,-0.0068375462735842385,1.0000000000000338,3.499904634751156,66.28356410348223,68.68083345638513,-0.1474490143091245,-0.5895731896521923,-1.107812348273594,-1.2088882217720531,27.490723512933744,0.2099990844726598,0.44130700746353213,0.47900037765502645,-0.40484034351076303,1.362841098820816,0.03708001707213171,0.9209207382379212,-0.39008214633062366,29.787147697987876,-35.44061533551087,0.4419203605828944,1,-0.12499999999999645,-0.4450006484985316,-1.540000438690182,-1.4250001907348597,-0.13000106811523082,2,0.05679860893772859,-1.125002980235081,17.549999237060547,-1.1935396542176828,17.450000762939453,1.4324310391933288,17.709999084472656,0.05679860893772859
3915,2011-01-20,17.299999237060547,17.530000686645508,17.299999237060547,17.489999771118164,16273112.0,-0.007458466198456026,-1.421061085177935,0.904768392370557,69.20001098634494,68.83004527411481,0.0015242697525117421,-0.4221467456795267,-0.9766946075456389,-1.0638137901106646,28.176402909759414,0.23000144958496094,0.4861016576609636,0.3114993095397942,-0.5643103863436387,1.1873090054232271,-0.12640553840192226,0.7494041574815107,-0.17367122981099214,0.0,-68.89521950055024,0.4379048479417167,1,0.005001068115234375,-0.2999992370605469,-1.3374991416931152,-1.294999122619629,0.2600002288818395,3,0.059537614570468245,1.0000000000000338,17.430000305175778,-1.125002980235081,17.549999237060547,-1.1935396542176828,17.450000762939453,0.059537614570468245
3916,2011-01-21,17.639999389648438,17.739999771118164,17.360000610351562,17.40999984741211,21401400.0,0.019653188877577055,-1.3030390604228559,-1.2105205039401696,72.10146555054382,69.45243075914159,-0.29240990985434223,-0.7161686129105007,-1.3058013970358928,-1.39267797020225,28.56434826941612,0.4400005340576172,0.5289534751305816,0.5989995002746582,-0.3017577273494467,1.4997567278987631,0.14862088646260574,1.0493781140867107,-0.43763071580301016,75.5554613656593,2.072578116250625,0.450378613812053,1,-0.33499908447265625,-0.6399993896484375,-1.6124992370605469,-1.6349992752075195,0.030000686645507812,4,0.041383303562546825,-1.421061085177935,17.299999237060547,1.0000000000000338,17.430000305175778,-1.125002980235081,17.549999237060547,0.041383303562546825
3917,2011-01-24,17.709999084472656,17.75,17.579999923706055,17.690000534057614,12458545.0,0.003968236805342196,2.399988555951859,0.08695039225118888,70.61070897394,69.85416716766997,-0.26659926041412163,-0.7423183378530425,-1.3609683723146198,-1.451819968836503,28.820778012285352,0.1700000762939453,0.5213974072582914,0.6169992446899428,-0.31317517977860376,1.5471736691584894,0.15191203245566953,1.0820864569242161,-0.4407146240228599,91.11092273131861,16.150977666631135,0.46508721223427396,1,-0.30499935150146484,-0.7099990844726562,-1.6674988269805908,-1.7049989700317383,-0.22999954223632812,0,-0.015810208569822515,-1.3030390604228559,17.639999389648438,-1.421061085177935,17.299999237060547,1.0000000000000338,17.430000305175778,-0.015810208569822515
3918,2011-01-25,17.610000610351562,17.850000381469727,17.59000015258789,17.700000762939453,12795575.0,-0.005646441518383116,-2.9999706564159747,-4.500333810204255,65.20003936776592,69.48254786066725,-0.0933284284818896,-0.5865453018973206,-1.2408681288830223,-1.3460655125908616,30.373868199695508,0.26000022888183594,0.5210931769324283,0.4625007629394524,-0.4539423237633713,1.3789438496422761,0.004279219588042338,0.9207223062908625,-0.2818302576899221,56.363768774340315,-15.202518011687744,0.4582215433514117,1,-0.039999961853027344,-0.5650005340576172,-1.567500352859497,-1.6050004959106445,-0.15999984741210938,1,-0.0187393476586295,2.399988555951859,17.709999084472656,-1.3030390604228559,17.639999389648438,-1.421061085177935,17.299999237060547,-0.0187393476586295
3919,2011-01-26,17.649999618530273,17.799999237060547,17.610000610351562,17.75,13970082.0,0.0022713802834963825,-1.1111146432696486,1.1111134658585173,60.633500564870424,68.33119670262171,-0.09468696698262846,-0.5649363641047742,-1.2663336681706348,-1.3800175104964154,32.01088931069045,0.18999862670898438,0.5450014093851081,0.4449997901916518,-0.4442929725053233,1.334292552888627,0.00035340884316426013,0.8896461715401394,-0.2487730618355002,63.63630058364747,-5.984767100314926,0.4446463813484877,1,-0.07499980926513672,-0.5849990844726562,-1.5724992752075195,-1.6449995040893555,-0.10000038146972656,2,-0.03229460097131054,-2.9999706564159747,17.610000610351562,2.399988555951859,17.709999084472656,-1.3030390604228559,17.639999389648438,-0.03229460097131054
3920,2011-01-27,17.719999313354492,17.809999465942386,17.569999694824222,17.610000610351562,15433432.0,0.003965988461026804,-1.5263062791749176,-1.099982833927788,62.66670283577079,67.31097186620796,-0.15601001905749357,-0.5746117821520969,-1.3113378777444993,-1.4411066935769554,33.17556039880161,0.23999977111816406,0.5613017946125609,0.457999515533448,-0.4084654554031495,1.3244644864700454,0.024767030065149243,0.8912320010017467,-0.2559444211912272,73.46915737969101,4.8955966941361595,0.4332324854682995,1,-0.14499950408935547,-0.654998779296875,-1.6224989891052246,-1.7149991989135742,-0.10999870300292969,3,-0.023702036826684147,-1.1111146432696486,17.649999618530273,-2.9999706564159747,17.610000610351562,2.399988555951859,17.709999084472656,-0.023702036826684147
3921,2011-01-28,17.370000839233402,17.780000686645508,17.370000839233402,17.6200008392334,16494212.0,-0.019751607657079173,-2.27999877929694,-2.2727540705033404,59.49372182224098,66.29086085260167,0.1572213082683902,-0.15124621850205244,-0.940862738231516,-1.0857391914529444,35.13144928565262,0.4099998474121058,0.5457478578394266,0.0565010070800831,-0.6938888075808123,0.8068908217409785,-0.31869390025036637,0.43169591441053257,0.4799995422363246,0.0,-67.40645429770004,0.3751949073304481,1,0.20499897003173473,-0.3050003051757848,-1.237500667572025,-1.365000724792484,0.27999877929687145,4,0.010938319949866493,-1.5263062791749176,17.719999313354492,-1.1111146432696486,17.649999618530273,-2.9999706564159747,17.610000610351562,0.010938319949866493
3922,2011-01-31,17.299999237060547,17.370000839233402,17.069999694824222,17.299999237060547,19867840.0,-0.004030028715643064,3.285632544072151,-0.0,54.82456103659694,64.55714169350622,0.22764708113064103,-0.012582076095867478,-0.8569008716543713,-1.0132758511053197,36.616497977369086,0.3000011444091797,0.4998384689783073,-0.057500553131102805,-0.6795131909189429,0.5645120846567373,-0.36850687202502286,0.25350576576281725,0.5404011535644528,29.487094841604293,-35.79068592422462,0.31100631889392005,1,0.16000080108642578,-0.2349987030029297,-1.097498893737793,-1.294999122619629,0.6500015258789062,0,0.021387332690788297,-2.27999877929694,17.370000839233402,-1.5263062791749176,17.719999313354492,-1.1111146432696486,17.649999618530273,0.021387332690788297
3923,2011-02-01,18.010000228881836,18.010000228881836,17.360000610351562,17.440000534057614,27614276.0,0.04104052156836535,1.280701636974475,100.0,62.27109144604602,64.11131139823553,-0.45845185306446723,-0.6470716132805023,-1.5437587834135442,-1.7161824661435858,38.180511213298004,0.7100009918212891,0.4532440308159025,0.5835003852844238,-0.003920953095466473,1.1709217236643141,0.2897897160944787,0.877211054474369,-0.9400005340576136,100.0,36.58336378128659,0.293710669189945,2,-0.4700002670288086,-0.8649997711181641,-1.7700004577636719,-2.005000114440918,-0.23999977111816406,1,-0.029428133254299937,3.285632544072151,17.299999237060547,-2.27999877929694,17.370000839233402,-1.5263062791749176,17.719999313354492,-0.029428133254299937
3924,2011-02-02,18.059999465942386,18.13999938964844,17.90999984741211,18.030000686645508,21361212.0,0.00277619302749188,1.421065312104671,0.05262946554055549,59.76564886519929,63.06304894033046,-0.45783387110702733,-0.6342933926269261,-1.5663329803245283,-1.759682610633373,39.67810090351638,0.22999954223633168,0.43375057121666316,0.5729996681213407,-0.013662332510531172,1.1596616687532126,0.27966866780540656,0.8663306684372749,-0.9899997711181641,92.52336948383922,32.00850550241162,0.29333100031593595,2,-0.4549999237060547,-0.8499994277954137,-1.8124995231628453,-2.0549993515014684,-0.46999931335449574,2,-0.03377623040096267,1.280701636974475,18.010000228881836,3.285632544072151,17.299999237060547,-2.27999877929694,17.370000839233402,-0.03377623040096267
3925,2011-02-03,17.989999771118164,18.020000457763672,17.780000686645508,17.959999084472656,15186196.0,-0.0038759522089814036,4.333206179668129,1.0000635808747544,55.64518920099581,61.234573790380686,-0.31253049455876436,-0.5275467524383508,-1.4585176607549677,-1.682566837126636,39.737286893922075,0.27999877929687855,0.39812849909582937,0.4624999999999986,-0.1463425199709505,1.0713425199709476,0.15807874001452404,0.7669212599854731,-0.8772000885009739,85.98134006431476,28.53644155434486,0.3044212599854742,2,-0.3850002288818324,-0.7799997329711914,-1.742499828338623,-1.984999656677246,-0.5300006866455114,3,-0.024458062237666667,1.421065312104671,18.059999465942386,1.280701636974475,18.010000228881836,3.285632544072151,17.299999237060547,-0.024458062237666667
3926,2011-02-04,18.1299991607666,18.31999969482422,18.040000915527344,18.11000061035156,17486418.0,0.0077820673390556205,-2.5000298027060857,0.6666030898341829,64.40677692135479,60.54524800676011,-0.4198674312536639,-0.6222665365890592,-1.5531368817986042,-1.8116897534473502,40.111599638210215,0.3299999237060547,0.38821775284206694,0.5534994125366204,-0.08446659237775478,1.1914654174509955,0.2345164100794328,0.872482414993808,-0.9761114898681598,84.79995727539058,27.254520012123997,0.31898300245718714,2,-0.4349994659423828,-0.8299989700317383,-1.8824992179870605,-2.1249990463256836,-1.0099983215331996,4,-0.028681664340080015,4.333206179668129,17.989999771118164,1.421065312104671,18.059999465942386,1.280701636974475,18.010000228881836,-0.028681664340080015
3927,2011-02-07,18.15999984741211,18.3700008392334,18.059999465942386,18.18000030517578,13627379.0,0.0016547538904705394,-1.8181786655570014,-1.0000953743441237,63.31880748081401,60.336222241543226,-0.42390030604292406,-0.5845780158625011,-1.5355060194439076,-1.830050068705006,40.539079282672574,0.3100013732910121,0.38488625784032493,0.5215001106262207,-0.08822002122898098,1.1312202424814224,0.21664004469862164,0.8263601765538198,-0.9361454550781225,79.20782730378392,22.329106624079103,0.3048600659276008,2,-0.4399995803833008,-0.7699995040893555,-1.9124999046325684,-2.1549997329711914,-1.2899990081787074,0,-0.028083713280125044,-2.5000298027060857,18.1299991607666,4.333206179668129,17.989999771118164,1.421065312104671,18.059999465942386,-0.028083713280125044
3928,2011-02-08,18.200000762939453,18.280000686645508,18.040000915527344,18.049999237060547,12765179.0,0.0022026936048153978,-1.823557131316758,-7.499904634751097,67.42083205313656,61.09037018468391,-0.41505599288217354,-0.5653551215502262,-1.5254613834556707,-1.8550260673381054,40.82943261324016,0.23999977111816406,0.34285535925676314,0.5055009841918938,-0.09388375356532563,1.1048857219491133,0.2058086153132841,0.8051933530705035,-0.8844546548535135,71.18643519865516,10.431337587995834,0.2996923688786102,2,-0.48000049591064453,-0.8100004196166992,-1.9425005912780762,-2.195000648498535,-1.6800003051757812,1,-0.013736263160442963,-1.8181786655570014,18.15999984741211,-2.5000298027060857,18.1299991607666,4.333206179668129,17.989999771118164,-0.013736263160442963
3929,2011-02-09,18.11000061035156,18.280000686645508,18.100000381469727,18.170000076293945,11389304.0,-0.004945063121709392,-3.5000119209403238,-0.39999237068310184,68.66364186115176,61.75669674305958,-0.2826682599202215,-0.4371221804737466,-1.3760806622394917,-1.7479767422114811,40.66934427966271,0.18000030517578125,0.3019312151416571,0.37700080871581676,-0.22541900017528604,0.9794206176069196,0.07579090427026713,0.6782107131613664,-0.7100981237738218,55.93217599327519,-11.99133892753887,0.30120990444555135,2,-0.39000034332275035,-0.720000267028805,-1.8275008201599086,-2.0850009918212855,-1.3299999237060511,2,-0.018774165716678448,-1.823557131316758,18.200000762939453,-1.8181786655570014,18.15999984741211,-2.5000298027060857,18.1299991607666,-0.018774165716678448
3930,2011-02-10,18.26000022888184,18.26000022888184,17.860000610351562,18.06999969482422,18178672.0,0.00828269538790316,3.2105104652912515,-3.166703754331181,65.65660555116176,62.44146160182855,-0.38891153164642844,-0.5607400511647676,-1.4685680806451273,-1.8803608713699198,39.71654995391626,0.399999618530277,0.2927534449499589,0.49200038909912536,-0.1482497273147061,1.1322505055129568,0.17187533089220963,0.8121254473060411,-0.7824898740916488,78.43126255203202,10.999194052078764,0.32012505820691595,2,-0.5399999618530309,-0.649999618530277,-1.9424996376037633,-2.1999998092651403,-1.5300006866455114,3,-0.036692227157489876,-3.5000119209403238,18.11000061035156,-1.823557131316758,18.200000762939453,-1.8181786655570014,18.15999984741211,-0.036692227157489876
3931,2011-02-11,18.26000022888184,18.34000015258789,18.06999969482422,18.229999542236328,12273344.0,0.0,1.8421020930582743,0.15789790694174138,64.39795124571967,63.505171625064406,-0.2786965444473104,-0.5453848140959963,-1.411804392334382,-1.8600118047116148,38.4366257434285,0.2700004577636719,0.30092146965774447,0.46450033187866424,-0.21150904788532543,1.140509711642654,0.1264956419966694,0.8025050217606591,-0.7110906353361912,78.43126255203202,13.416315226689875,0.33800468988199417,2,-0.394999504089359,-0.649999618530277,-1.7074999809265172,-1.9650001525878942,-1.4300003051757848,4,-0.043811672200519736,3.2105104652912515,18.26000022888184,-3.5000119209403238,18.11000061035156,-1.823557131316758,18.200000762939453,-0.043811672200519736
3932,2011-02-14,18.280000686645508,18.450000762939453,18.270000457763672,18.3700008392334,13565554.0,0.0010953153073915978,-2.272714662227771,-2.9999364231670427,68.3060137766858,64.17571855069106,-0.16211257455042016,-0.5270369791960761,-1.3810531175286158,-1.857424250367611,37.17807076612684,0.19000053405761363,0.30057470269712283,0.44300079345703125,-0.24549453116416586,1.1314961180782284,0.09875313114643447,0.787248455767628,-0.6654037934448382,71.18643519865516,4.867439232409794,0.34424766231059795,2,-0.16499996185302734,-0.630000114440918,-1.6900005340576172,-1.9850006103515625,-1.2800006866455078,0,-0.0634573196848699,1.8421020930582743,18.26000022888184,3.2105104652912515,18.26000022888184,-3.5000119209403238,18.11000061035156,-0.0634573196848699
3933,2011-02-15,18.399999618530273,18.520000457763672,18.25,18.3700008392334,12347058.0,0.0065644927449282076,1.0,-0.3333192048488959,69.63350942190341,65.27214750143595,-0.24694076914119734,-0.6114397831015239,-1.4465700123734386,-1.9548660846456052,35.907979840021056,0.2700004577636719,0.34126417683977905,0.5204997062683105,-0.1976993408828669,1.238698753419488,0.16140018269272005,0.879599229843901,-0.7018623383557241,81.81805045805277,14.533479520797016,0.359099523575589,2,-0.2499990463256836,-0.7149991989135742,-1.7874994277954102,-2.104999542236328,-1.3599987030029261,1,-0.08315210929439587,-2.272714662227771,18.280000686645508,1.8421020930582743,18.26000022888184,3.2105104652912515,18.26000022888184,-0.08315210929439587
3934,2011-02-16,18.420000076293945,18.65999984741211,18.25,18.520000457763672,17694377.0,0.0010869814227350005,1.1578986994865206,-3.3334816887080367,68.81721863540515,66.73570632748142,-0.23524319599680865,-0.5833792589417257,-1.4123446266534252,-1.953880210253086,35.099465225173695,0.4099998474121094,0.4098336930085864,0.4910001754760742,-0.23319555875450249,1.215195909706651,0.12890230836078587,0.8530980425913626,-0.6232392148087023,70.0,3.353249719403408,0.36209786711528846,2,-0.15999984741210938,-0.5650005340576172,-1.7574999332427979,-2.125,-1.1200008392333984,2,-0.1031487302204479,1.0,18.399999618530273,-2.272714662227771,18.280000686645508,1.8421020930582743,18.26000022888184,-0.1031487302204479
3935,2011-02-17,18.32999992370605,18.489999771118164,18.1299991607666,18.489999771118164,15272438.0,-0.004886001748920843,3.5000119209403238,1.599992370634608,79.99992847452796,68.46827872227846,-0.1027470470811025,-0.4345364545324166,-1.2748163854539172,-1.843363674531087,34.80870225500416,0.3600006103515625,0.40023917584379376,0.34949998855590536,-0.3315667528438304,1.0305667299556411,0.008966617856035697,0.690033359255775,-0.41238560419104786,44.06782400672361,-29.72833009426307,0.34053337069986866,2,-0.0699996948242152,-0.4650001525878871,-1.6450002193450892,-2.0150003433227504,-0.9999999999999964,3,-0.08456078797119582,1.1578986994865206,18.420000076293945,1.0,18.399999618530273,-2.272714662227771,18.280000686645508,-0.08456078797119582
3936,2011-02-18,18.3700008392334,18.399999618530273,18.11000061035156,18.399999618530273,14177776.0,0.002182264904192044,18.33405391658213,0.18749254941229349,84.07644937087885,70.7746833767301,-0.11747753727082966,-0.4395809138073794,-1.2697129881059546,-1.862886342603698,33.969010764278885,0.2899990081787145,0.39957833716670166,0.3530008316040032,-0.32947481386375443,1.0354764770717608,0.011763008870126157,0.6942386543378802,-0.34845254581280116,47.27283446271682,-30.80093823963106,0.3412378227338779,2,-0.1100006103515625,-0.5050010681152344,-1.517500877380371,-1.955000877380371,-1.060001373291012,4,-0.08927605999312027,3.5000119209403238,18.32999992370605,1.1578986994865206,18.420000076293945,1.0,18.399999618530273,-0.08927605999312027
3937,2011-02-21,17.430000305175778,18.170000076293945,17.329999923706055,18.100000381469727,51839997.0,-0.05117041323427873,1.0740758183355192,22.33424465920663,33.88890125132599,67.04891328764003,0.791296091045858,0.5042188292525971,-0.29685778241010397,-0.9067076835035941,32.39337877630489,1.0400009155273438,0.39554702423417254,-0.5729997634887738,-1.2924763129270502,0.14647678594950264,-0.932738038207912,-0.21326148876963558,1.2299995422363317,7.518826105724218,-64.9814455034077,0.3597382747191382,2,0.5649995803833043,0.43499946594238637,-0.46750020980834606,-0.9250001907348597,-0.1399993896484304,0,-0.03442342920048913,18.33405391658213,18.3700008392334,3.5000119209403238,18.32999992370605,1.1578986994865206,18.420000076293945,-0.03442342920048913
3938,2011-02-22,17.280000686645508,17.450000762939453,16.979999542236328,17.059999465942386,26695353.0,-0.00860582994285597,-1.473683682176379,-0.3283599935093148,29.473732818818178,62.69447894960297,0.8907405588966419,0.6621782932401032,-0.11539143385788364,-0.7434733431772997,30.800378623212026,0.470001220703125,0.35066001646309886,-0.706499385833741,-1.4772345692915039,0.06423579762402198,-1.0918669775626242,-0.3211317941048577,1.3533991622924795,17.85720773293491,-49.95765488249812,0.385367591728882,2,0.5399990081787109,0.5399990081787109,-0.2825007438659668,-0.7750005722045898,0.11999893188476562,1,-0.016203742796254694,1.0740758183355192,17.430000305175778,18.33405391658213,18.3700008392334,3.5000119209403238,18.32999992370605,-0.016203742796254694
3939,2011-02-23,17.079999923706055,17.479999542236328,17.030000686645508,17.15999984741211,32425176.0,-0.011574117765748682,-4.000031789426837,-0.3636339991677129,27.586239295841764,58.46443825456741,1.038477809739021,0.8614537785282472,0.11053223098485176,-0.5275940394874006,29.089697157366512,0.4499988555908203,0.2989299962406591,-0.878000164031981,-1.738100576279713,-0.017899751784248963,-1.308050370155847,-0.447949957908115,1.487263912963865,6.622540815359838,-56.46151830345285,0.43005020612386535,2,0.7399997711181641,0.7399997711181641,0.052500247955322266,-0.5749998092651367,0.25,2,-0.0023418623160057495,-1.473683682176379,17.280000686645508,1.0740758183355192,17.430000305175778,18.33405391658213,18.3700008392334,-0.0023418623160057495
3940,2011-02-24,17.299999237060547,17.540000915527347,16.920000076293945,16.950000762939453,29983928.0,0.012880521916697862,-2.024395463299825,-4.374985098824595,30.33177883098665,54.67930798626374,0.7464821976407663,0.6412531695593948,-0.08786800223821345,-0.7339467768593835,27.624455670577873,0.620000839233402,0.2346720486669014,-0.6370008468627937,-1.5409595282237447,0.26695783449815735,-1.0889801875432674,-0.18502150618231994,1.2037740278320292,25.675626912182032,-33.22968561905537,0.451979340680475,2,0.49000072479248047,0.49000072479248047,-0.1549992561340332,-0.7949991226196289,0.35000038146972656,3,0.0,-4.000031789426837,17.079999923706055,-1.473683682176379,17.280000686645508,1.0740758183355192,17.430000305175778,0.0
3941,2011-02-25,17.559999465942386,17.6200008392334,17.280000686645508,17.360000610351562,16757674.0,0.015028915627051553,1.1249903142937183,0.5714277929155415,37.17949031450865,51.22080537935517,0.42101933785399126,0.4176290528358564,-0.3173221503237613,-0.9810450798218255,27.149859075291428,0.3400001525878906,0.17640529330924082,-0.386500549316402,-1.2691112117931347,0.4961101131603307,-0.8278058805547701,0.05480478192196614,0.8487474076342707,51.19995117187528,-4.925016119988335,0.4413053312383664,2,0.23000049591064098,0.23000049591064098,-0.40749931335449574,-1.0549993515014684,0.1800003051757777,4,-0.01309792421590994,-2.024395463299825,17.299999237060547,-4.000031789426837,17.079999923706055,-1.473683682176379,17.280000686645508,-0.01309792421590994
3942,2011-02-28,17.670000076293945,17.799999237060547,17.459999084472653,17.600000381469727,17276457.0,0.006264271850628722,1.0606193718427626,0.3500004768398805,39.00414313810071,47.81754245893265,0.24070299871228684,0.3549686727954757,-0.3968029886991147,-1.0781714784250802,27.885419002735574,0.3400001525878942,0.11688872460651467,-0.29499998092651225,-1.1350377546628643,0.5450377928098398,-0.71501886779469,0.12501890594166554,0.6494219894457487,85.22735400641129,29.726670745854577,0.420018886868176,2,0.11999988555908203,0.11999988555908203,-0.5174999237060547,-1.1649999618530273,0.020000457763668322,0,-0.02037354888495646,1.1249903142937183,17.559999465942386,-2.024395463299825,17.299999237060547,-4.000031789426837,17.079999923706055,-0.02037354888495646
3943,2011-03-01,17.479999542236328,17.860000610351562,17.420000076293945,17.770000457763672,17853334.0,-0.010752718349589685,-1.1463448673694396,-4.142888283378746,37.4501886069833,44.33231690021911,0.32014406496527315,0.5304220310786576,-0.17173603166142115,-0.8767499003407266,26.8930081990374,0.4400005340576172,0.05173586156387344,-0.4585004806518569,-1.325565328452722,0.40856436714900823,-0.8920329045522912,-0.02496805675142255,0.7554572041366221,59.57437742349811,3.957740306036385,0.4335324239004334,3,0.22500038146972656,0.3100004196166992,-0.2774996757507324,-0.9749994277954102,0.09000015258789418,1,-0.010869486938480333,1.0606193718427626,17.670000076293945,1.1249903142937183,17.559999465942386,-2.024395463299825,17.299999237060547,-0.010869486938480333
3944,2011-03-02,17.450000762939453,17.579999923706055,17.209999084472653,17.469999313354492,16716600.0,-0.0017161773502561983,2.0833432674502994,0.06896030096550998,33.05441367416593,39.116148589067784,0.22135656408573468,0.5400676258618162,-0.11048732683009632,-0.8368256155819793,25.771248450645324,0.370000839233402,-0.029503378272362824,-0.4579993247985854,-1.3496354767316383,0.4336368271344675,-0.9038174007651101,-0.012181248832060732,0.7065285832287564,56.38301973698895,3.501407409059013,0.4458180759665262,3,0.20999908447265625,0.3399991989135742,-0.1425004005432129,-0.9000005722045898,0.07999992370605469,2,-0.002865394969802648,-1.1463448673694396,17.479999542236328,1.0606193718427626,17.670000076293945,1.1249903142937183,17.559999465942386,-0.002865394969802648
3945,2011-03-03,17.549999237060547,17.719999313354492,17.459999084472653,17.549999237060547,13768083.0,0.005730571332321688,-1.888886534141408,-0.0,35.74295066094611,33.7457598435197,-0.0010287920911693504,0.42732440623104395,-0.18258764109865666,-0.919829463675292,24.968937249111864,0.26999855041503906,-0.1301866262713105,-0.33600082397460795,-1.240734808469405,0.5687331605201891,-0.7883678162220065,0.11636616827279056,0.5323383529152075,52.30759299036377,2.548046972560968,0.4523669922473992,3,-0.0049991607666015625,0.24000072479248047,-0.22999906539916992,-0.9999990463256836,0.1700000762939453,3,-0.012535573955463009,2.0833432674502994,17.450000762939453,-1.1463448673694396,17.479999542236328,1.0606193718427626,17.670000076293945,-0.012535573955463009
3946,2011-03-04,17.610000610351562,17.790000915527344,17.579999923706055,17.600000381469727,16591582.0,0.0034188818176306146,-7.399847415601755,100.0,36.75889536650112,34.06464807853916,-0.20134725358354189,0.34400596418296203,-0.21470798007468517,-0.9669452456003711,23.439403402935575,0.24000167846679688,-0.23697371978596493,-0.2499995231628418,-1.1550964623514055,0.6550974160257219,-0.7025479927571219,0.20254894643143828,0.4025967288032817,61.53855182694248,13.89082253898637,0.4525484695942813,3,-0.2200002670288086,0.17999935150146484,-0.29000043869018555,-1.0600004196166992,0.049999237060546875,4,0.0022713802834963825,-1.888886534141408,17.549999237060547,2.0833432674502994,17.450000762939453,-1.1463448673694396,17.479999542236328,0.0022713802834963825
3947,2011-03-07,17.649999618530273,17.889999389648438,17.530000686645508,17.600000381469727,14961025.0,0.0022713802834963825,-2.7894874214467844,4.999809269502194,34.693882317404544,34.6446646894932,-0.231167242642492,0.2780982180938807,-0.22836534666733854,-0.9936952530633576,21.628922313007127,0.3599987030029297,-0.36186107915766286,-0.18450050354003977,-1.0827206858529124,0.7137196787728328,-0.6336105946964743,0.26460958761639475,0.2970418848529164,64.70593185158609,20.497311222646942,0.4491100911564359,3,-0.24499988555908203,0.1400003433227539,-0.3299994468688965,-1.0999994277954102,-0.3400001525878871,0,0.005099158897057476,-7.399847415601755,17.610000610351562,-1.888886534141408,17.549999237060547,2.0833432674502994,17.450000762939453,0.005099158897057476
3948,2011-03-08,17.950000762939453,18.010000228881836,17.84000015258789,17.850000381469727,22364476.0,0.01699723234521855,-1.8333147897957562,2.0000381475547417,41.39195853859447,36.17863349424349,-0.4762131000683105,-0.043840329125053756,-0.4931600265281162,-1.2793667435194997,19.92215673396041,0.3600006103515625,-0.4995537801122758,0.1280006408691392,-0.75564280772522,1.0116440894634984,-0.3138210834280386,0.569822365166317,-1.0300006866455078,92.5000774859274,49.42425475373928,0.4418217242971794,3,-0.4850006103515625,-0.16000080108642578,-0.6875004768371582,-1.4000005722045898,-0.6200008392333984,1,-0.014484691801164185,-2.7894874214467844,17.649999618530273,-7.399847415601755,17.610000610351562,-1.888886534141408,17.549999237060547,-0.014484691801164185
3949,2011-03-09,17.770000457763672,18.049999237060547,17.739999771118164,17.969999313354492,20684089.0,-0.010027871728419013,-1.3846091772732274,-1.9999809265864312,40.070937096083725,37.26076219036539,-0.2101418537506632,0.11529312930152358,-0.2786742218649465,-1.0870556954447679,18.016274574489266,0.3099994659423828,-0.4733265237159401,-0.034999656677246804,-0.9083359051559405,0.8383365918014469,-0.47166778091659367,0.40166846756210006,-0.8282003784179679,52.54259205379397,9.196004824829487,0.43666812423934737,3,-0.1400012969970703,0.01999950408935547,-0.42750024795532227,-1.140000343322754,-0.5699996948242188,2,-0.011254966673457267,-1.8333147897957562,17.950000762939453,-2.7894874214467844,17.649999618530273,-7.399847415601755,17.610000610351562,-0.011254966673457267
3950,2011-03-10,17.59000015258789,17.760000228881836,17.440000534057614,17.709999084472656,15122807.0,-0.010129448539048291,1.9090719933416886,0.5999980926404532,36.824317140421414,37.221298504355694,0.017121672955472178,0.2556314251719698,-0.06814805140822955,-0.8932712930527344,17.28963993188577,0.32999992370605824,-0.42501977412100445,-0.18149995803833008,-1.0324631074849258,0.6694631914082656,-0.6069815327616297,0.24398161668496954,-0.6038721069335935,24.59015368259819,-17.505496600692165,0.42548157472329806,3,0.03999900817871094,0.19999980926513672,-0.18250036239624023,-0.8950004577636719,-0.4400005340576172,3,-0.003410998602723425,-1.3846091772732274,17.770000457763672,-1.8333147897957562,17.950000762939453,-2.7894874214467844,17.649999618530273,-0.003410998602723425
3951,2011-03-11,17.459999084472653,17.559999465942386,17.389999389648438,17.489999771118164,16195525.0,-0.007390623478540026,-1.0000000000000417,0.25000794735673876,50.69764553503308,38.52057654845929,0.14689334388027575,0.3400604847482356,0.09923472911828313,-0.7518585348179911,16.376091730184932,0.20000076293945312,-0.3520567349241013,-0.2715009689331076,-1.1007120423551804,0.5577101044889652,-0.686106505644144,0.1431045677779288,-0.4313161911621073,10.606016819350385,-34.381890392459034,0.4146055367110362,3,0.17000007629394887,0.33000087738037465,-0.05249929428100231,-0.764999389648434,-0.6099987030029261,4,0.014891193729389185,1.9090719933416886,17.59000015258789,-1.3846091772732274,17.770000457763672,-1.8333147897957562,17.950000762939453,0.014891193729389185
3952,2011-03-14,17.120000839233402,17.420000076293945,17.030000686645508,17.329999923706055,17893675.0,-0.01947298184806978,1.0,6.999809269501246,46.581200064556484,39.53513337707853,0.4477559505603814,0.6205126011059967,0.4708555761564419,-0.4029484890491446,15.452577992577856,0.4299983978271449,-0.3044000314670079,-0.5534992218017543,-1.3834460345968687,0.27644759099336014,-0.9684726281993115,-0.13852581540419706,0.9299983978271449,8.823556911063548,-37.96052308781633,0.41497340639755725,3,0.41999912261962535,0.6699991226196254,0.377499103546139,-0.3350009918212926,-0.28000068664551137,0,0.03154199659507073,-1.0000000000000417,17.459999084472653,1.9090719933416886,17.59000015258789,-1.3846091772732274,17.770000457763672,0.03154199659507073
3953,2011-03-15,16.870000839233402,16.989999771118164,16.5,16.889999389648438,29278589.0,-0.01460280302247896,3.4545572769912347,0.09523160762941249,45.6067125920157,40.92983325683962,0.6728895542213316,0.790543387391903,0.7434552117429618,-0.14364358631427976,14.664149359542641,0.620000839233402,-0.29573372115083885,-0.7269992828369105,-1.557043062467276,0.10304449679345495,-1.1420211726520932,-0.3119773930217278,1.1595984268188424,23.871033635802288,-26.83684029791043,0.41502188981518234,3,0.40499877929687145,0.7099990844726527,0.6849994659423793,-0.06000041961670277,0.379999160766598,1,0.026081719313594265,1.0,17.120000839233402,-1.0000000000000417,17.459999084472653,1.9090719933416886,17.59000015258789,0.026081719313594265
3954,2011-03-16,16.520000457763672,16.90999984741211,16.510000228881836,16.870000839233402,24847704.0,-0.020746909547020187,-1.16215519596674,17.501287553651355,34.52383655538955,40.794376134000004,0.9801717165931905,1.0444517679688268,1.1053617673214582,0.21388060309869417,13.520010715652852,0.39999961853027344,-0.3106995285803791,-0.9819996833801277,-1.849509081021715,-0.11449028573854036,-1.415754382200923,-0.5482449845593322,1.4484148376464816,1.5873376294082828,-50.12702734690022,0.4337546988207944,3,0.7549991607666016,1.0599994659423828,1.0349998474121094,0.28999996185302734,0.8500003814697301,2,0.04903144331099085,3.4545572769912347,16.870000839233402,1.0,17.120000839233402,-1.0000000000000417,17.459999084472653,0.04903144331099085
3955,2011-03-17,16.780000686645508,16.930000305175778,16.530000686645508,16.579999923706055,19505583.0,0.015738512208069988,-1.6666709052299395,-0.5714301284461607,34.52383655538945,40.54603626609871,0.6699088785445362,0.6981711413249627,0.8498959059389968,-0.03445280464940481,12.818261500978318,0.4099998474121058,-0.30165502483179196,-0.644499492645263,-1.4767816217920746,0.1877826365015487,-1.0606405572186688,-0.22835842807185713,1.1296779969482387,26.415172426202577,-24.316490919246885,0.41614106457340644,3,0.4949989318847656,0.7999992370605469,0.7749996185302734,0.029999732971191406,0.6899986267089844,3,0.025029800900318477,-1.16215519596674,16.520000457763672,3.4545572769912347,16.870000839233402,1.0,17.120000839233402,0.025029800900318477
3956,2011-03-18,16.729999542236328,17.020000457763672,16.59000015258789,16.899999618530273,37726657.0,-0.0029798058619254775,1.0975534869440218,-0.8499971389879647,30.894305791281866,40.123861096529524,0.6503452819446061,0.652459794111163,0.9049110487851308,0.031992673354480416,12.054161079946455,0.43000030517578125,-0.2815937534105757,-0.6125005722045884,-1.3725800349577533,0.14757889054857642,-0.9925403035811691,-0.23246084082800778,1.1232919940136696,24.999948169878405,-20.48554225648832,0.380039731376582,3,0.5450000762939453,0.8500003814697266,0.9350008964538574,0.0800008773803711,1.0600013732910156,4,0.0251046077576762,-1.6666709052299395,16.780000686645508,-1.16215519596674,16.520000457763672,3.4545572769912347,16.870000839233402,0.0251046077576762
3957,2011-03-21,16.829999923706055,16.899999618530273,16.709999084472653,16.850000381469727,15135207.0,0.005977309277102272,2.1667037543313685,0.11764969875124819,36.28693273500016,39.556636007241266,0.4713646994977587,0.5325059946217507,0.8186047638035063,-0.057840469795980454,13.162344102508838,0.19000053405762074,-0.2743608085326166,-0.4825001716613784,-1.2747220823998866,0.30972173907712985,-0.8786111270306343,-0.08638921629212248,0.9691599510939426,63.4614679235594,18.941939105599666,0.39611095536925456,3,0.44499969482421875,0.75,0.9075007438659668,-0.01999950408935547,1.1000003814697266,0,0.0011883813341853067,1.0975534869440218,16.729999542236328,-1.6666709052299395,16.780000686645508,-1.16215519596674,16.520000457763672,0.0011883813341853067
3958,2011-03-22,17.0,17.149999618530273,16.860000610351562,16.860000610351562,16436331.0,0.010101014680011344,-3.142861035422343,-6.999809269502194,41.03584900498799,39.66384844156396,0.17034952953648386,0.35885194116935537,0.6593984798847039,-0.21722024637606197,13.18021773296909,0.31999969482421875,-0.272375449867269,-0.29850006103515625,-1.1029421977941603,0.5059420757238478,-0.7007211294146565,0.10372100734434397,0.7471934798079971,76.56253725293851,32.15800624561042,0.40222106837950117,3,0.13000011444091797,0.5799999237060547,0.8825006484985352,-0.07499980926513672,1.0499992370605469,1,-0.009411755730124094,2.1667037543313685,16.829999923706055,1.0975534869440218,16.729999542236328,-1.6666709052299395,16.780000686645508,-0.009411755730124094
3959,2011-03-23,17.040000915527347,17.069999694824222,16.899999618530273,16.90999984741211,10653334.0,0.0023529950310203773,-1.2666446264178288,0.9285831062670553,39.59189043587125,39.971356585502825,0.01777801939720547,0.33276161497253653,0.6224968486178533,-0.2456217388696338,13.289578678418554,0.17000007629394887,-0.2703007078306854,-0.256499195098872,-1.0634236318274546,0.5504252416297106,-0.6599614134631615,0.14696302326541755,0.6573048250883282,82.25824314430098,37.248402602433394,0.40346221836429125,3,-0.010001182556155896,0.5399990081787074,0.8774995803832972,-0.035000801086429334,0.9599990844726527,2,0.012323889271701693,-3.142861035422343,17.0,2.1667037543313685,16.829999923706055,1.0975534869440218,16.729999542236328,0.012323889271701693
3960,2011-03-24,17.299999237060547,17.299999237060547,16.950000762939453,16.989999771118164,12178983.0,0.015258116641078345,1.2580585618566533,2.384591684028222,44.15092085299461,39.243942731942994,-0.32149123472270347,0.07669551223187199,0.3615905945789919,-0.4943070714263911,12.885807168885727,0.34999847412109375,-0.30650304192166544,0.003499126434327593,-0.803425310294255,0.8104235631629102,-0.39996309192996193,0.4069613447986171,0.3494142739305026,100.0,54.72297592410301,0.40346221836429125,3,-0.3399991989135742,0.19500064849853516,0.7575006484985352,-0.1249995231628418,0.5200004577636719,3,0.0040463355641597865,-1.2666446264178288,17.040000915527347,-3.142861035422343,17.0,2.1667037543313685,16.829999923706055,0.0040463355641597865
3961,2011-03-25,17.329999923706055,17.440000534057614,17.260000228881836,17.430000305175778,9873324.0,0.0017341438132112419,1.999984105539338,-0.32258243144299253,43.93940707538786,38.95041017759093,-0.41557355285839037,0.030124867846033965,0.3261761905592735,-0.5117474140168028,12.566356857205399,0.1800003051757777,-0.3286154161054924,0.04499979019164968,-0.7526149181473905,0.8426144985306898,-0.3538075639778704,0.44380714436116975,0.27343704684535197,84.93145316162052,40.37244968919109,0.3988073541695196,3,-0.3599996566772461,0.11999988555908203,0.7325000762939453,-0.15000009536743164,0.129999160766598,4,0.00807844144632286,1.2580585618566533,17.299999237060547,-1.2666446264178288,17.040000915527347,-3.142861035422343,17.0,0.00807844144632286
3962,2011-03-28,17.309999465942386,17.40999984741211,17.270000457763672,17.290000915527347,9042088.0,-0.0011540945096202293,-3.6666878596173382,-0.19998474126915206,36.440664952748776,37.93196043989461,-0.4087745074616045,0.02294872212705812,0.3488007101328847,-0.4836462113966711,12.784189283003384,0.1399993896484375,-0.32817420060071,0.042999362945561614,-0.7340150036171522,0.8200137295082754,-0.3455078203357971,0.4315065462269203,0.2493000257869653,77.58601979039003,37.476420966825216,0.3885071832813572,3,-0.3349990844726598,0.02500057220458629,0.7525005340576136,-0.059999465942386365,0.0400009155273402,0,0.027729720646691325,1.999984105539338,17.329999923706055,1.2580585618566533,17.299999237060547,-1.2666446264178288,17.040000915527347,0.027729720646691325
3963,2011-03-29,17.290000915527347,17.40999984741211,17.190000534057614,17.350000381469727,11052165.0,-0.0011553177950344162,1.4444585730786335,-3.000190748688425,39.09092327779489,38.43941452016187,-0.36088448899788617,0.029495467013894938,0.36802129700614117,-0.45430359567889766,13.274157288614893,0.21999931335449574,-0.37234708358687385,0.03250074386597035,-0.7381686985658362,0.8031701862977769,-0.35283397734993116,0.41783546508187186,0.22692659653283087,72.22233995959367,32.29392074870832,0.3853347212159031,3,-0.3050003051757848,-0.015001296997073865,0.6399989128112757,-9.536743199589637e-07,0.17999839782714488,1,0.037015578702120244,-3.6666878596173382,17.309999465942386,1.999984105539338,17.329999923706055,1.2580585618566533,17.299999237060547,0.037015578702120244
3964,2011-03-30,17.399999618530273,17.420000076293945,17.309999465942386,17.399999618530273,9730802.0,0.006361983642472868,4.499904634750919,-0.0,45.5398918094119,39.663420659497696,-0.3720533838758975,-0.08900457418868513,0.2623753011759362,-0.5535850633785131,13.23073512361132,0.129999160766598,-0.37900129887714584,0.14499950408935547,-0.6233615279795721,0.913360536158283,-0.2391810119451101,0.529180020123821,0.07625079304749605,91.83654403836564,47.90381344336993,0.3841805160344642,3,-0.38499927520751953,-0.125,0.4200000762939453,-0.039999961853027344,-0.1399993896484375,2,0.03735630073451568,1.4444585730786335,17.290000915527347,-3.6666878596173382,17.309999465942386,1.999984105539338,17.329999923706055,0.03735630073451568
3965,2011-03-31,17.329999923706055,17.530000686645508,17.329999923706055,17.430000305175778,12529339.0,-0.004022971055106961,-3.0,-100.0,46.85992029669906,41.43737782676627,-0.24119607260836062,-0.03829516213941986,0.3401950081726568,-0.4774774815812961,13.483698028896576,0.20000076293945312,-0.3646361166338963,0.08599977493286204,-0.6707911248203793,0.8427906746861034,-0.2923956749437586,0.4643952248094827,-0.8299999237060547,41.176272593656996,-6.684054421231849,0.37839544987662,3,-0.21000003814697266,-0.05500030517578125,0.48999977111816406,0.07999992370605469,0.14999961853027344,3,0.03866128558820359,4.499904634750919,17.399999618530273,1.4444585730786335,17.290000915527347,-3.6666878596173382,17.309999465942386,0.03866128558820359
3966,2011-04-01,17.649999618530273,17.68000030517578,17.370000839233402,17.5,14317980.0,0.0184650719118864,1.9523619222350048,-1.4999904632932688,62.926804305957376,44.397363556872634,-0.46597162552355087,-0.37433703995137435,0.02093408355084847,-0.786572406700305,14.025197713877386,0.35000038146972656,-0.27572441214870835,0.4039995193481438,-0.3570632346580993,1.165062273354387,0.023468142345020482,0.7845308963512672,-1.1293996047973636,93.87740802877377,39.38225308067159,0.380531377003122,4,-0.37999916076660156,-0.375,0.1400003433227539,-0.21500015258789062,-0.10000038146972656,4,0.009631732576099727,-3.0,17.329999923706055,4.499904634750919,17.399999618530273,1.4444585730786335,17.290000915527347,0.009631732576099727
3967,2011-04-04,17.739999771118164,17.799999237060547,17.639999389648438,17.729999542236328,9607885.0,0.005099158897057476,1.4615520049297945,0.0666683620919853,73.01585219153414,47.95069724426665,-0.46188566372840967,-0.4819591918146955,-0.06952290199583189,-0.863596720343967,15.021422267171852,0.15999984741210938,-0.196336624845717,0.48949966430664205,-0.2826052524337861,1.2616045810470702,0.1034472059364262,0.8755521226768579,-1.1730237457275408,90.16400106311467,30.481677914707205,0.38605245837021473,4,-0.3900003433227539,-0.4650001525878906,0.05000019073486328,-0.28999996185302734,-0.42000007629394176,0,-0.015783578932248354,1.9523619222350048,17.649999618530273,-3.0,17.329999923706055,4.499904634750919,17.399999618530273,-0.015783578932248354
3968,2011-04-05,17.690000534057614,17.760000228881836,17.569999694824222,17.739999771118164,9983305.0,-0.002818446319371004,3.2222269317169556,-4.999809269502548,86.79249583441793,53.19520895521627,-0.3394093430102174,-0.47688751757306846,-0.01734716938435099,-0.7977468873991178,15.649692253275333,0.19000053405761363,-0.09679848442736372,0.4525004386901834,-0.2776290326453257,1.1826299100256925,0.08743570302242887,0.817565174357938,-1.0490431159667963,77.55127461551248,10.085742674743045,0.36506473566775527,4,-0.31500053405761363,-0.4150009155273402,0.09999942779541371,-0.24000072479247692,-0.4899997711181605,1,-0.01921990629301018,1.4615520049297945,17.739999771118164,1.9523619222350048,17.649999618530273,-3.0,17.329999923706055,-0.01921990629301018
3969,2011-04-06,17.569999694824222,17.700000762939453,17.540000915527347,17.670000076293945,10563766.0,-0.006783540735477045,-1.000023842164913,2.0000381475545286,77.24136660979727,56.87192515041657,-0.1523423938962729,-0.39277633440122983,0.10219113491738696,-0.6656257443989482,16.580797692503996,0.15999984741210582,-0.01788038277926418,0.3424996376037619,-0.3619482306647406,1.0469475058722644,-0.00972429653048934,0.6947235717380131,-0.8594997675952207,51.06385569060401,-20.7022336031252,0.35222393413425046,4,-0.07499980926514027,-0.29500007629394887,0.1775002479553187,-0.11999988555908558,-0.5,2,-0.005691541446024462,3.2222269317169556,17.690000534057614,1.4615520049297945,17.739999771118164,1.9523619222350048,17.649999618530273,-0.005691541446024462
3970,2011-04-07,17.530000686645508,17.649999618530273,17.469999313354492,17.59000015258789,10403233.0,-0.0022765514441356327,1.0000211929512244,0.5999923706345938,77.7778807983863,60.631755564083065,-0.08525178870436889,-0.37682270490428493,0.13899663508771454,-0.6089855197240794,16.706339237015754,0.18000030517578125,0.04106864221397544,0.3055006027221694,-0.3929326229040626,1.0039338283484014,-0.04371601009094661,0.6547172155352854,-0.7541308008266121,37.20940548165117,-38.80041775069112,0.34921661281311606,4,-0.03500080108642578,-0.2550010681152344,0.19499921798706055,-0.0800008773803711,-0.6300010681152344,3,-0.015402193222351701,-1.000023842164913,17.569999694824222,3.2222269317169556,17.690000534057614,1.4615520049297945,17.739999771118164,-0.015402193222351701
3971,2011-04-08,17.719999313354492,17.729999542236328,17.579999923706055,17.579999923706055,8946568.0,0.010838483700330137,-1.1428610354223434,-2.3333439298089456,79.085043096248,65.37001980224964,-0.2392733690919222,-0.5758691505870814,-0.040770319010906775,-0.7815481777003441,16.80563138337349,0.1999988555908203,0.11097078446151087,0.48249921798706197,-0.24352417032474705,1.208522606298871,0.11948752383115746,0.8455109121429665,-0.8826816664610959,75.75759327225963,-1.763524149480432,0.36301169415590534,4,-0.22499942779541016,-0.44499969482421875,-0.05249929428100586,-0.2499990463256836,-0.6799983978271449,4,-0.013544005666935366,1.0000211929512244,17.530000686645508,-1.000023842164913,17.569999694824222,3.2222269317169556,17.690000534057614,-0.013544005666935366
3972,2011-04-11,17.65999984741211,17.799999237060547,17.65999984741211,17.75,8736897.0,-0.0033859745071865843,-2.1110922731318613,-0.6428610354223433,73.23952364450116,69.16430873188368,-0.13902523588079774,-0.498919924210945,0.031231281557801083,-0.7073183599240913,16.13788049676988,0.1399993896484375,0.152240742922082,0.3954998016357436,-0.3519720539342508,1.142971657205738,0.02176387385074463,0.7692357294207426,-0.7649213051086825,57.5759327225963,-19.23751476225366,0.373735927784998,4,-0.10500049591064453,-0.38500022888183594,-0.06999969482421875,-0.18999958038330078,-0.5599994659423828,0,-0.006228800186976358,-1.1428610354223434,17.719999313354492,1.0000211929512244,17.530000686645508,-1.000023842164913,17.569999694824222,-0.006228800186976358
3973,2011-04-12,17.309999465942386,17.569999694824222,17.270000457763672,17.530000686645508,14405469.0,-0.01981882131901669,-1.0000000000000238,2.44445386343403,57.803454187637534,70.52692677390876,0.2392723058489672,-0.12044086891958017,0.3665252647034869,-0.34465907259316353,14.481867897373125,0.3899993896484375,0.18607200798100365,0.02349948883056996,-0.700619280771285,0.7476182584324249,-0.33855989597035574,0.38555887363149566,-0.3606256819535325,7.54700005758114,-65.74484262858336,0.36205938480092714,4,0.225000381469723,-0.03499984741211293,0.287500381469723,0.16000080108642223,-0.2600002288818395,1,0.000577713991355866,-2.1110922731318613,17.65999984741211,-1.1428610354223434,17.719999313354492,1.0000211929512244,17.530000686645508,0.000577713991355866
3974,2011-04-13,17.329999923706055,17.450000762939453,17.329999923706055,17.379999160766598,7623249.0,0.0011554279827112879,-3.8001068131532767,0.2272679983354016,51.006737183286475,70.98768420575179,0.2327771844201756,-0.08078887250811562,0.33013573014763153,-0.3501590861336936,12.736362319357292,0.14000129699706676,0.2443061478503381,0.00299997329711843,-0.6248147395261583,0.6308146861203952,-0.3109073831145217,0.31690732970875857,-0.3295886125328984,11.320680025335406,-56.17235389190887,0.313907356411639,4,0.2049999237060547,-0.05500030517578125,0.2975001335144043,0.1400003433227539,-1.1299991607666016,2,-0.007501394191512523,-1.0000000000000238,17.309999465942386,-2.1110922731318613,17.65999984741211,-1.1428610354223434,17.719999313354492,-0.007501394191512523
3975,2011-04-14,17.200000762939453,17.309999465942386,17.110000610351562,17.299999237060547,10228252.0,-0.007501394191512523,2.3333439298088074,2.000000000000142,45.911961756926125,69.09714614474832,0.382634855214004,0.08673596536268491,0.44415394989444223,-0.20099903546057618,11.194278339901276,0.2199993133544922,0.29404128158611087,-0.14799919128417827,-0.7247996832237753,0.42880130065541877,-0.43639943725397856,0.14040105468562203,-0.15161417621305162,13.043526335284913,-50.08553292431026,0.28840024596979935,4,0.25499916076660156,-0.05000114440917969,0.5099987983703613,0.26999950408935547,-0.8500003814697266,3,-0.0075582012993477,-3.8001068131532767,17.329999923706055,-1.0000000000000238,17.309999465942386,-2.1110922731318613,17.65999984741211,-0.0075582012993477
3976,2011-04-15,17.149999618530273,17.260000228881836,17.030000686645508,17.239999771118164,13082173.0,-0.0029070431506559302,2.5384254232811996,0.9000152590218967,45.0617182201792,65.99113125904222,0.3958836899935392,0.17899284507075208,0.4727503539550426,-0.12937848886243586,9.967031798193565,0.22999954223632812,0.318275776431733,-0.21900033950805664,-0.7276164094049022,0.28961573038878896,-0.47330837445647944,0.03530769544036616,0.6499996185302734,15.584306206821385,-43.827562121917055,0.2543080349484234,4,0.2650003433227539,0.0,0.559999942779541,0.32000064849853516,-0.7999992370605469,4,-0.01457725979946256,2.3333439298088074,17.200000762939453,-3.8001068131532767,17.329999923706055,-1.0000000000000238,17.309999465942386,-0.01457725979946256
3977,2011-04-18,16.850000381469727,17.15999984741211,16.75,17.149999618530273,15718711.0,-0.017492667273088625,1.5625014901175405,3.333319204848896,38.42101300513464,60.616522055788515,0.6217429323736638,0.5065377467589727,0.7464503541751597,0.1911941640977446,8.919328413671856,0.4099998474121094,0.33755982434334797,-0.5199995994567885,-1.0242131045056553,-0.01578609440792178,-0.7721063519812219,-0.26789284693235516,0.9345988845825204,12.195173010541541,-43.712722477033694,0.25210675252443326,4,0.4249992370605469,0.2999992370605469,0.8599991798400879,0.619999885559082,-0.6100006103515625,0,0.011275995831226737,2.5384254232811996,17.149999618530273,2.3333439298088074,17.200000762939453,-3.8001068131532767,17.329999923706055,0.011275995831226737
3978,2011-04-19,16.84000015258789,16.950000762939453,16.780000686645508,16.870000839233402,8420486.0,-0.0005934853801448092,-1.2666734483679412,0.1000025431379898,34.44443620280225,55.8613075661224,0.5570729704241231,0.5311699478259868,0.7282033630321862,0.22239753361570536,8.695584609592924,0.1700000762939453,0.2897948348369823,-0.5219998359680176,-1.055176673087729,0.011177001151693844,-0.7885882545278733,-0.25541141740816187,0.9032151428222654,12.857150642230833,-36.915368784157934,0.2665884185598558,4,0.4349994659423828,0.3099994659423828,0.8249998092651367,0.630000114440918,-0.5,1,0.015439443380401707,1.5625014901175405,16.850000381469727,2.5384254232811996,17.149999618530273,2.3333439298088074,17.200000762939453,0.015439443380401707
3979,2011-04-20,17.25,17.280000686645508,16.950000762939453,16.950000762939453,11699858.0,0.024346784067522886,-1.200005086275956,-9.999745692668407,48.13084070500679,52.56719200019135,0.10829608770714216,0.14515135002518065,0.2970395509757573,-0.15916931305717696,8.012577894720755,0.4400005340576172,0.21919047643697454,-0.12249994277954102,-0.6369181480164379,0.39191826245735584,-0.37970904539798767,0.13470915983890563,0.45348668359374855,89.28579943528746,36.83857778549543,0.2572091026184481,4,0.024999618530273438,-0.0950002670288086,0.17749977111816406,0.2849998474121094,-0.9099998474121094,2,-0.011594247126924806,-1.2666734483679412,16.84000015258789,1.5625014901175405,16.850000381469727,2.5384254232811996,17.149999618530273,-0.011594247126924806
3980,2011-04-21,17.370000839233402,17.5,17.299999237060547,17.319999694824222,10414023.0,0.006956570390342254,-3.444359675333957,0.16667090522996325,42.7835315076521,48.53369071256958,-0.041110748904579,0.032320856258589714,0.15199713636313206,-0.2521457613035132,7.798246782735663,0.25,0.13118053460145518,-0.005999183654783025,-0.5192917151864513,0.5072933478768853,-0.2626454494206172,0.25064708211105113,0.29534637701659605,82.66677856445361,33.99537270281489,0.25664626576583505,4,-0.09500122070312855,-0.20500087738037465,0.05749893188476207,0.16499900817870738,-0.7100009918212926,3,-0.067357514091265,-1.200005086275956,17.25,-1.2666734483679412,16.84000015258789,1.5625014901175405,16.850000381469727,-0.067357514091265
3981,2011-04-26,17.469999313354492,17.520000457763672,17.360000610351562,17.430000305175778,7950148.0,0.005756964265380082,1.2856909306412718,0.7999618539005098,43.076900504714565,45.18228814148218,-0.2014898922113204,-0.05971295588080139,0.027602774831379406,-0.3252220368574932,7.978037795877875,0.15999984741210938,0.07352077363383813,0.0869993209838853,-0.42746896353349584,0.6014676055012664,-0.1702348212748035,0.3442334632425741,0.15873401424550693,93.50634874238919,48.014580341811666,0.25723414225868996,4,-0.3099994659423828,-0.27499961853027344,-0.042499542236328125,0.06500053405761719,-0.9799995422363281,1,-0.06410984407014897,-3.444359675333957,17.370000839233402,-1.200005086275956,17.25,-1.2666734483679412,16.84000015258789,-0.06410984407014897
3982,2011-04-27,17.790000915527344,17.8799991607666,17.489999771118164,17.530000686645508,15663835.0,0.01831720748427479,-1.2941001576357996,6.500166897143097,52.25226154053685,44.565488958471,-0.5600017267907837,-0.36038750066968106,-0.31422403170627433,-0.6198397641774136,8.371239611728864,0.4099998474121094,0.023081904679845167,0.38300085067749023,-0.16106169989419072,0.9270634012491712,0.11096957539164976,0.6550321259633307,-1.0400009155273438,91.81832999257867,48.300650290255675,0.2720312752858409,4,-0.47500133514404297,-0.49500179290771484,-0.3625011444091797,-0.21000099182128906,-1.580001831054691,2,-0.08094437661331233,1.2856909306412718,17.469999313354492,-3.444359675333957,17.370000839233402,-1.200005086275956,17.25,-0.08094437661331233
3983,2011-04-28,17.93000030517578,18.010000228881836,17.850000381469727,17.899999618530273,22783468.0,0.007869554943431334,-1.4615520049297945,0.1153871547518615,58.03573557310765,45.346488779562236,-0.6736462898677793,-0.4742988921903617,-0.47874032511295894,-0.7327448019010703,8.670733215507056,0.2199993133544922,-0.04695443284869327,0.4910002708435073,-0.09755366970470902,1.0795542113917236,0.19672330056939913,0.7852772411176154,-1.1574003219604485,92.45283358374795,47.828802579808396,0.2942769702741083,4,-0.5500001907348633,-0.5500001907348633,-0.5025005340576172,-0.35000038146972656,-1.8199996948242188,3,-0.09425546599515511,-1.2941001576357996,17.790000915527344,1.2856909306412718,17.469999313354492,-3.444359675333957,17.370000839233402,-0.09425546599515511
3984,2011-04-29,18.049999237060547,18.049999237060547,17.920000076293945,17.979999542236328,7532918.0,0.0066926341239450515,2.714277929155313,2.333269756500731,61.206875998378784,47.0459236952792,-0.7607765726683837,-0.5724547208417192,-0.6230120213078578,-0.8254748871957531,9.055804129187727,0.12999916076660156,-0.098795817032169,0.5784992218017564,-0.06974598643967056,1.2267444300431833,0.2543766176810429,0.9026218259224699,-1.2279032440185524,100.0,52.18928826845381,0.3241226041207128,4,-0.6499996185302734,-0.6499996185302734,-0.6949992179870605,-0.4699993133544922,-2.0,4,-0.09473679538787227,-1.4615520049297945,17.93000030517578,-1.2941001576357996,17.790000915527344,1.2856909306412718,17.469999313354492,-0.09473679538787227
3985,2011-05-02,18.0,18.18000030517578,17.950000762939453,18.18000030517578,10527946.0,-0.0027700409514637148,1.5555461365659307,-2.571444141689373,56.42203881719802,48.3081815393924,-0.6541548967757933,-0.49506959388991945,-0.5954655780611553,-0.7515738097939071,9.949050845019396,0.22999954223632812,-0.10208612247570059,0.4949999809265151,-0.1906266998151871,1.1806266616682173,0.15218664055566222,0.837813321297368,-1.1042298123168912,78.0487351017408,32.37798334971413,0.3428133403708513,5,-0.5349998474121094,-0.5349998474121094,-0.695000171661377,-0.4200000762939453,-1.9200000762939453,0,-0.09222221374511719,2.714277929155313,18.049999237060547,-1.4615520049297945,17.93000030517578,-1.2941001576357996,17.790000915527344,-0.09222221374511719
3986,2011-05-03,17.81999969482422,18.049999237060547,17.809999465942386,17.979999542236328,11265060.0,-0.010000016954210045,-1.6666596024245137,0.8888865341414827,53.47825870622012,49.98120883951301,-0.4124990964697304,-0.3179834740556373,-0.4417621603001223,-0.5503917418582809,10.531880098417831,0.2399997711181605,-0.09481259014380328,0.30649967193603445,-0.3908115024250023,1.0038108462970712,-0.042155915244482145,0.655155259116551,-0.8214910977416956,47.82603888223928,3.509971545951643,0.3486555871805182,5,-0.3399991989135742,-0.3549995422363281,-0.5924997329711914,-0.23999977111816406,-1.7799987792968714,1,-0.0650953909807882,1.5555461365659307,18.0,2.714277929155313,18.049999237060547,-1.4615520049297945,17.93000030517578,-0.0650953909807882
3987,2011-05-04,17.459999084472653,17.860000610351562,17.440000534057614,17.780000686645508,35448409.0,-0.020202054798919455,-1.3333421636828653,2.000011920940346,53.24674574046001,52.0703543436972,0.04819796654086872,0.0210435471197421,-0.08248019771085424,-0.17220543928737087,10.422645266591818,0.42000007629394887,-0.0746700923185486,-0.039500904083254795,-0.7288627518066093,0.6498609436400997,-0.38418182794493205,0.30518001977842246,-0.3669711507426676,2.70250764872812,-44.35345653286053,0.34468092386167654,5,0.10500144958496449,0.005001068115237928,-0.24999904632568004,0.12000083923340199,-1.1999988555908168,2,-0.05555551914187207,-1.6666596024245137,17.81999969482422,1.5555461365659307,18.0,2.714277929155313,18.049999237060547,-0.05555551914187207
3988,2011-05-05,17.350000381469727,17.649999618530273,17.290000915527347,17.549999237060547,16987597.0,-0.006300040593973932,-1.2500074506321395,0.6249932945110288,50.4166766007836,52.324336109894624,0.26613503012234574,0.10989883510506715,0.03034252189737785,-0.04463570110456061,10.697294672413793,0.35999870300292613,-0.04909799695310113,-0.1324995994567857,-0.818843615653531,0.5538444167399597,-0.4756716075551566,0.2106724086415852,-0.17001465802407623,6.7415176504873955,-42.9826436223163,0.34317200809837206,5,0.38500022888183594,0.11499977111816406,-0.19500017166137695,0.22999954223632812,-1.3199996948242188,3,-0.06570612518341079,-1.3333421636828653,17.459999084472653,-1.6666596024245137,17.81999969482422,1.5555461365659307,18.0,-0.06570612518341079
3989,2011-05-06,17.469999313354492,17.530000686645508,17.170000076293945,17.389999389648438,33637857.0,0.006916364798062347,2.5999580388903194,-0.4000019073595468,55.64851118912539,53.75377829672499,0.20185168345841475,-0.018947446809779223,-0.07893216138916515,-0.1481034965018928,11.203532818883065,0.3600006103515625,0.0241413991964734,-0.007500648498535156,-0.6926166323245511,0.6776153353274808,-0.3500586404115431,0.3350573434144728,0.7100009918212891,29.702888027329845,-23.64240116047839,0.34255799191300756,5,0.2050008773803711,-0.0049991607666015625,-0.3399991989135742,0.1100006103515625,-1.5099992752075195,4,-0.07784766779946661,-1.2500074506321395,17.350000381469727,-1.3333421636828653,17.459999084472653,-1.6666596024245137,17.81999969482422,-0.07784766779946661
3990,2011-05-09,17.260000228881836,17.5,17.149999618530273,17.379999160766598,14748771.0,-0.012020554821208673,-1.058824849375624,-1.4999880790596318,52.156878584699896,54.76266475005669,0.4409800160410029,0.17896222678844254,0.13247975424141245,0.0737009804922728,12.007555897554006,0.35000038146972656,0.10793826614226987,-0.2039997100830071,-0.8953718581792316,0.4873724380132174,-0.5496857841311176,0.14168636396510337,0.8998000717163102,12.222295219546517,-44.00344317894823,0.3456860740481119,5,0.4049997329711914,0.2049999237060547,-0.11500024795532227,0.31999969482421875,-1.130001068115238,0,-0.07010434390357345,2.5999580388903194,17.469999313354492,-1.2500074506321395,17.350000381469727,-1.3333421636828653,17.459999084472653,-0.07010434390357345
3991,2011-05-10,17.479999542236328,17.530000686645508,17.25,17.260000228881836,31483872.0,0.012746194115708098,-1.3333412806268825,-1.8333439298089997,62.75304268993791,55.92941821110126,0.24870209496228668,-0.06317835451287834,-0.09190305405935462,-0.13037938788850312,12.54213175525784,0.2800006866455078,0.14224607336065986,0.027999591827391868,-0.6529159972120233,0.708915180866807,-0.3124582026923157,0.36845738634709946,0.6394087310791043,46.47879756611909,-14.683801951151565,0.3404577945197076,5,0.18500041961669922,-0.0149993896484375,-0.2824997901916504,0.10000038146972656,-1.6399993896484375,1,-0.08009151345499188,-1.058824849375624,17.260000228881836,2.5999580388903194,17.469999313354492,-1.2500074506321395,17.350000381469727,-0.08009151345499188
3992,2011-05-11,17.549999237060547,17.700000762939453,17.459999084472653,17.549999237060547,62844103.0,0.004004559305341049,-1.6666807951510383,0.0,64.03163038676283,56.59562874595183,0.15765730681606982,-0.1495068535178632,-0.16910941042749528,-0.184849531505904,12.67262078645257,0.24000167846680043,0.1851654167014658,0.10349931716918803,-0.5720984428614138,0.7790970771997898,-0.23429956284611464,0.4412981971844907,0.5306326900634808,72.72705204276613,5.228833296747467,0.3377988800153016,5,0.11500072479248047,-0.08499908447265625,-0.2774991989135742,0.030000686645507812,-1.7399988174438477,2,-0.08603979414110274,-1.3333412806268825,17.479999542236328,-1.058824849375624,17.260000228881836,2.5999580388903194,17.469999313354492,-0.08603979414110274
3993,2011-05-12,17.319999694824222,17.430000305175778,17.190000534057614,17.399999618530273,98268052.0,-0.01310538759173463,2.428536395962082,-100.0,51.48935859372091,55.51590458987874,0.32634756093692374,0.08567278229519104,0.05698749196552555,0.0625335516751484,12.954067465965569,0.35999870300293324,0.21712483907997893,-0.1270002365112255,-0.8021873086369524,0.5481868356145014,-0.4645937725740872,0.2105932995516362,0.7234069399560568,30.90904046691862,-32.435581431119225,0.33759353606286324,5,0.34500026702880504,0.14500045776366832,-0.007500171661380506,0.2600002288818324,-1.3299999237060582,3,-0.06120089403114415,-1.6666807951510383,17.549999237060547,-1.3333412806268825,17.479999542236328,-1.058824849375624,17.260000228881836,-0.06120089403114415
3994,2011-05-13,17.200000762939453,17.399999618530273,17.139999389648438,17.370000839233402,34801539.0,-0.006928344919118534,1.2608948044947548,2.12500298023522,46.38296594438795,54.4004520484554,0.34988899231764137,0.20599459329241654,0.1725760202349278,0.19731900177705697,13.296378262286442,0.26000022888183594,0.19895092658682856,-0.2404992103576653,-0.9228933108057475,0.44189489009041694,-0.5816962605817082,0.10069783986637759,0.8076695911908267,10.714504669586718,-48.112862700324655,0.3411970502240418,5,0.39499855041503906,0.2649993896484375,0.1249990463256836,0.37999916076660156,-1.4800004959106463,4,-0.06802325723234415,2.428536395962082,17.319999694824222,-1.6666807951510383,17.549999237060547,-1.3333412806268825,17.479999542236328,-0.06802325723234415
3995,2011-05-16,17.069999694824222,17.120000839233402,16.969999313354492,17.069999694824222,28180535.0,-0.0075582012993477,1.9999618539005097,-0.0,41.596630237305156,53.080271107464846,0.37335900166771196,0.34336125022928243,0.2933413850780475,0.3389460125345174,13.156332344524637,0.23000144958496094,0.14697413187176522,-0.3640002250671337,-1.05841079478272,0.33041034464845254,-0.7112055099249268,-0.01679494020934058,0.8856104014371482,13.69865519124447,-39.059042029682445,0.3472052848577924,5,0.34500026702880504,0.3950004577636683,0.31500005722045543,0.5100002288818324,-1.0,0,-0.0650263430885597,1.2608948044947548,17.200000762939453,2.428536395962082,17.319999694824222,-1.6666807951510383,17.549999237060547,-0.0650263430885597
3996,2011-05-17,16.899999618530273,17.149999618530273,16.860000610351562,17.069999694824222,79396325.0,-0.00995899703182157,-1.3200097656995065,-100.0,30.044758668410367,50.50227254390378,0.4460387849165741,0.5203502690518391,0.4500056026281598,0.5190628176189946,12.880845148308506,0.28999900817871094,0.06507049092735073,-0.5215003013610833,-1.2457936175645727,0.2027930148424062,-0.8836469594628262,-0.15935364325934032,0.9767616150985461,4.761785822952666,-41.27644624556395,0.3621466581017442,5,0.3800010681152344,0.5650005340576172,0.4850001335144043,0.6800003051757812,-1.0099992752075178,1,-0.04556215829255972,1.9999618539005097,17.069999694824222,1.2608948044947548,17.200000762939453,2.428536395962082,17.319999694824222,-0.04556215829255972
3997,2011-05-18,17.040000915527347,17.059999465942386,16.899999618530273,17.030000686645508,35092608.0,0.00828410060101814,5.400335711287525,-0.058824849375643765,30.044818502172618,48.238732755169224,0.26842300617939685,0.4166763909639073,0.29673083280221135,0.38881768647385684,11.886022272421993,0.15999984741211293,-0.002825762297884893,-0.39099903106689027,-1.0882082944166598,0.30621023228287925,-0.739603662741775,-0.04239439939200551,0.7350842557737458,31.579017815315837,-8.233314620435848,0.3486046316748847,5,0.2399997711181605,0.4249992370605433,0.34499883651733043,0.5399990081787074,-1.4600009918212926,2,-0.07042257620103654,-1.3200097656995065,16.899999618530273,1.9999618539005097,17.069999694824222,1.2608948044947548,17.200000762939453,-0.07042257620103654
3998,2011-05-19,17.100000381469727,17.200000762939453,16.979999542236328,17.129999160766598,62585136.0,0.0035210952299717935,1.5882194547290474,-2.9998092695007723,28.110587736869817,45.178963482696375,0.18911963588476866,0.397536099367624,0.2142100095884203,0.3414173930908575,10.653652184321844,0.220001220703125,-0.055119645394324124,-0.3439995765686028,-1.0034855877405562,0.3154864346033506,-0.6737425821545813,-0.01425657098262434,0.5835763337364135,44.44448369037317,11.739638003020708,0.3297430055859774,5,0.18000030517578125,0.36499977111816406,0.3149991035461426,0.4799995422363281,-1.5200004577636719,3,-0.07543859257751395,5.400335711287525,17.040000915527347,-1.3200097656995065,16.899999618530273,1.9999618539005097,17.069999694824222,-0.07543859257751395
3999,2011-05-20,17.049999237060547,17.299999237060547,17.010000228881836,17.15999984741211,17129337.0,-0.0029240434674705496,-2.0526432027626638,3.6668362156667618,28.11056302869639,42.50715064314043,0.19364197524090798,0.4551196560369988,0.2464472730960665,0.4041742154158037,10.509909215213275,0.28999900817871094,-0.08545945452870285,-0.3840006828308091,-1.0616870120853612,0.29368564642374295,-0.7228438474580869,-0.04515751820353131,0.5512198676601372,43.181640845131476,15.542770883121804,0.33884316462727626,5,0.23000144958496094,0.41500091552734375,0.35500049591064453,0.5300006866455078,-1.359999656677246,4,-0.06217005943544718,1.5882194547290474,17.100000381469727,5.400335711287525,17.040000915527347,-1.3200097656995065,16.899999618530273,-0.06217005943544718
4000,2011-05-23,16.200000762939453,16.579999923706055,16.200000762939453,16.510000228881836,21282663.0,-0.049853285170447625,-1.4516117123713306,2.8181613261201277,21.478855266975415,37.92112981836683,0.9805861830859541,1.2785208192966735,1.0742413926759369,1.2608377952740355,11.718828858876554,0.8499984741210938,-0.1238026215664334,-1.1754991531372063,-2.0498942393400483,-0.3011040669343643,-1.6126966962386255,-0.7383016100357871,1.3270964923443174,0.0,-24.049079801218564,0.4371975431014207,5,0.75,0.9899997711181641,1.2049989700317383,1.3799991607666016,-0.4400005340576172,0,-0.029629658845988338,-2.0526432027626638,17.049999237060547,1.5882194547290474,17.100000381469727,5.400335711287525,17.040000915527347,-0.029629658845988338
4001,2011-05-24,16.350000381469727,16.469999313354492,16.209999084472653,16.209999084472653,28279884.0,0.009259235275681288,-2.714254574188225,-0.45161786511946705,28.897325718429926,34.01731818855205,0.730231117091936,1.0965312156969063,0.9075135867637734,1.1222753004536763,13.056894939614699,0.26999855041503906,-0.18861845260813936,-0.9694995880126953,-1.954833239353455,0.015834063328064474,-1.4621664136830752,-0.4768327623423154,1.0178452947327266,13.636347873129928,-12.57124813980301,0.4926668256703799,5,0.4650001525878906,0.8400001525878906,0.9524993896484375,1.2299995422363281,-0.22999954223632457,1,-0.017125423860102407,-1.4516117123713306,16.200000762939453,-2.0526432027626638,17.049999237060547,1.5882194547290474,17.100000381469727,-0.017125423860102407
4002,2011-05-25,16.350000381469727,16.389999389648438,16.200000762939453,16.25,30963046.0,0.0,1.1111146432696486,0.7142818217735272,30.158703727811897,31.64724542567328,0.6058187038456602,1.0362475300166807,0.9014013369996867,1.1325511654228109,13.890160236124716,0.18999862670898438,-0.23338444657608193,-0.8974995613098145,-1.946465935285918,0.15146681266628903,-1.4219827482978644,-0.3730163743217645,0.8777039051411677,13.636347873129928,-14.412554612787133,0.5244831869880511,5,0.4499998092651367,0.8400001525878906,0.9324994087219238,1.2299995422363281,-0.0400009155273402,2,-0.028134558251650676,-2.714254574188225,16.350000381469727,-1.4516117123713306,16.200000762939453,-2.0526432027626638,17.049999237060547,-0.028134558251650676
4003,2011-05-26,16.239999771118164,16.479999542236328,16.15999984741211,16.459999084472653,36707493.0,-0.006727865919577081,1.4615339471078017,-2.1999847412691094,25.498000702147934,29.32669373209106,0.6107359216304431,1.0678974776198231,1.0119449398096236,1.2489392285579655,14.316134926505253,0.31999969482421875,-0.3362939498400799,-0.9230001449584968,-2.0119894799988884,0.16598919008189483,-1.4674948124786908,-0.37850547743830276,0.8643800926521585,7.0175409243618745,-19.962002244192988,0.5444946675201953,5,0.48999977111816406,0.9300003051757812,0.9724998474121094,1.3400001525878906,0.25,3,-0.040640385265637624,1.1111146432696486,16.350000381469727,-2.714254574188225,16.350000381469727,-1.4516117123713306,16.200000762939453,-0.040640385265637624
4004,2011-05-27,16.34000015258789,16.520000457763672,16.319999694824222,16.399999618530273,28416106.0,0.006157659044279784,-3.000000000000213,0.2727256964011731,30.83332869741578,28.130771338770014,0.4200927005014812,0.8782479423754026,0.9249440439785772,1.1524598516837976,14.610500616207714,0.2800006866455078,-0.45678282200174536,-0.7374998092651381,-1.8014913395076846,0.3264917209774083,-1.2694955743864114,-0.20550404414386492,0.6321665088922828,42.85720773293491,13.43219314870407,0.5319957651212739,5,0.3899993896484375,0.8299999237060547,0.8724994659423828,1.239999771118164,0.20999908447265625,4,-0.046511641480093235,1.4615339471078017,16.239999771118164,1.1111146432696486,16.350000381469727,-2.714254574188225,16.350000381469727,-0.046511641480093235
4005,2011-05-30,16.34000015258789,16.440000534057614,16.299999237060547,16.399999618530273,7550145.0,0.0,1.0000000000000508,1.0,23.853228668320867,27.44282356098229,0.3415725611075864,0.7879047218890847,0.9298296839863056,1.150747444353236,14.607967692717217,0.14000129699706676,-0.5294360030811127,-0.654499816894532,-1.673528256314512,0.3645286225254498,-1.1640140366045237,-0.14498559718454018,0.5184631549227525,50.0,21.7931315991185,0.5095142197099906,5,0.3899993896484375,0.8299999237060547,0.8749995231628418,1.239999771118164,0.05999946594238281,0,-0.03977971640971156,-3.000000000000213,16.34000015258789,1.4615339471078017,16.239999771118164,1.1111146432696486,16.350000381469727,-0.03977971640971156
4006,2011-05-31,16.65999984741211,16.65999984741211,16.399999618530273,16.399999618530273,69698611.0,0.019583824469765254,1.0,-4.333375719235782,31.68725765686567,27.625316800392632,-0.017937609379568897,0.3968938484569833,0.6201467178434399,0.8313577655409645,14.81171753876678,0.31999969482421875,-0.5768929880488862,-0.2765001296997056,-1.227471999832435,0.6744717404330238,-0.7519860647660721,0.19898580536666088,0.10067857568473926,100.0,74.22630358999939,0.4754859350663648,5,0.06999969482421875,0.5100002288818359,0.559999942779541,0.9200000762939453,-0.37999916076660156,1,-0.05402158624089515,1.0000000000000508,16.34000015258789,-3.000000000000213,16.34000015258789,1.4615339471078017,16.239999771118164,-0.05402158624089515
4007,2011-06-01,16.489999771118164,16.700000762939453,16.420000076293945,16.700000762939453,85811644.0,-0.010204086305580118,1.6666606116202396,-0.8076954113633863,32.48945928697373,28.111858083737513,0.07357768757651684,0.5170051170175824,0.7954770112683356,1.004657945596513,16.00073205312479,0.2800006866455078,-0.6093023651963492,-0.39800024032592773,-1.3354005423507544,0.539400061698899,-0.8667003913383411,0.07069991068648562,-0.3299999237060547,61.1109933737408,34.50030241563137,0.46870015101241336,6,0.23999977111816406,0.6800003051757812,0.6875,1.0900001525878906,-0.15999984741210938,2,-0.022437776653751462,1.0,16.65999984741211,1.0000000000000508,16.34000015258789,-3.000000000000213,16.34000015258789,-0.022437776653751462
4008,2011-06-02,16.209999084472653,16.469999313354492,16.209999084472653,16.399999618530273,40155103.0,-0.016980029747236558,-1.7368368217637256,0.9047601747486568,30.43476949753095,28.37010324694135,0.23921073311716867,0.7454398189396798,1.0721837310867066,1.2838093076163695,17.029695541268815,0.28000068664551137,-0.6090437023273836,-0.621000862121587,-1.578539105616155,0.33653738137298284,-1.099769983868871,-0.14223174037430297,-0.03919921874999588,0.0,-27.439128972804212,0.4787691217472848,6,0.22000122070312855,0.9600009918212926,1.0950002670288121,1.370000839233402,-0.2699995040893519,3,0.006169055343471452,1.6666606116202396,16.489999771118164,1.0,16.65999984741211,1.0000000000000508,16.34000015258789,0.006169055343471452
4009,2011-06-03,16.110000610351562,16.299999237060547,16.0,16.299999237060547,18408362.0,-0.006168937678526887,2.157909530788845,0.9999899613511835,30.800018310546832,29.405788029560398,0.21439385387922982,0.7782265831059121,1.16636878655558,1.3782168860293709,17.966592803374752,0.2999992370605469,-0.6256484966638425,-0.6529994010925293,-1.612628451723257,0.3066296495381966,-1.1328139264078914,-0.17318487577716724,0.5900001525878906,15.714355780077494,-12.90671424005583,0.4798145253153631,6,0.23999977111816406,0.9799995422363281,1.2699995040893555,1.4699993133544922,-0.6100006103515625,4,0.023587780656099566,-1.7368368217637256,16.209999084472653,1.6666606116202396,16.489999771118164,1.0,16.65999984741211,0.023587780656099566
4010,2011-06-06,16.049999237060547,16.129999160766598,15.970000267028807,16.110000610351562,24792968.0,-0.0037244798893714126,2.2000267032885112,0.3157989840785432,32.21757489132507,29.774704604326523,0.2803630445920291,0.7830786457562411,1.211357854519818,1.428708936921101,18.924515885328802,0.1599988937377912,-0.6502133996136159,-0.6525007247924819,-1.6325515681026346,0.3275501185176708,-1.1425261464475582,-0.16247530313740555,0.6360015106201189,10.958755573438967,-19.826069366259215,0.4900254216550762,6,0.285001277923584,1.025001049041748,1.3500003814697266,1.5300006866455078,-0.5099992752075195,0,0.03115264945592422,2.157909530788845,16.110000610351562,-1.7368368217637256,16.209999084472653,1.6666606116202396,16.489999771118164,0.03115264945592422
4011,2011-06-07,16.079999923706055,16.15999984741211,15.989999771118164,16.030000686645508,29524959.0,0.001869201749009175,-1.6153643005956748,-0.8333015449170322,28.947353010807348,29.640110080214907,0.2324831726233647,0.6775543073077088,1.1654167921633665,1.3868817736690673,19.991574821168516,0.1700000762939453,-0.6767777175593324,-0.5525000572204597,-1.498113098908398,0.3931129844674768,-1.025306578064427,-0.07969353637649235,0.5773608047485368,15.068435883735628,-14.97085107970052,0.4728065208439684,6,0.25500059127807617,0.929999828338623,1.385000228881836,1.5,-0.4099998474121094,1,0.019900478628265272,2.2000267032885112,16.049999237060547,2.157909530788845,16.110000610351562,-1.7368368217637256,16.209999084472653,0.019900478628265272
4012,2011-06-08,16.040000915527347,16.15999984741211,15.800000190734865,16.079999923706055,51583800.0,-0.002487500520428343,2.6000171662359035,-0.7999923704889806,26.548686756840965,29.7568529751808,0.25019504706661877,0.6309783292291407,1.189326749824744,1.4188530801011865,21.818870130532314,0.3599996566772443,-0.6008728234886789,-0.5169991493225048,-1.392708741636941,0.35871044299193144,-0.9548539454797229,-0.07914435316528667,0.5898653944702126,35.82105060885816,7.289813887615537,0.43785479615721784,6,0.2099995613098109,0.7899994850158656,1.4324994087219203,1.4549989700317347,-0.4600009918212926,2,0.014962578392737624,-1.6153643005956748,16.079999923706055,2.2000267032885112,16.049999237060547,2.157909530788845,16.110000610351562,0.014962578392737624
4013,2011-06-09,16.260000228881836,16.290000915527347,16.049999237060547,16.049999237060547,39759003.0,0.013715667132008669,-1.2857194757541142,-5.2501549759195925,33.74486565741951,30.080357081847882,0.03724819999021989,0.34519301313606476,0.9561077875171904,1.1904271609528294,22.80626776013125,0.25,-0.5603125584109385,-0.24399986267089702,-1.0508755984468294,0.5628758731050372,-0.6474377305588632,0.1594380052170692,0.32007411395996144,92.00018310581797,62.623734416123156,0.4034378678879671,6,-0.009999752044677734,0.49000024795532227,1.255000114440918,1.1899995803833008,-0.810000419616701,3,0.004305024221333165,2.6000171662359035,16.040000915527347,-1.6153643005956748,16.079999923706055,2.2000267032885112,16.049999237060547,0.004305024221333165
4014,2011-06-10,16.030000686645508,16.260000228881836,15.960000038146973,16.200000762939453,15586305.0,-0.01414511309955524,1.068973908696882,-0.8095203494972798,45.303863910107985,32.46376099760201,0.24434546214431307,0.5091491594500255,1.1663963759923206,1.4124931535031138,23.789546812609487,0.3000001907348633,-0.5314691909764377,-0.4154994010925286,-1.178360172555898,0.3473613703708427,-0.7969297868242151,-0.03406901536084206,0.5032692070698737,46.93880728606047,13.274453441782185,0.38143038573168536,6,0.2199997901916504,0.7199997901916504,1.5699996948242188,1.3099994659423828,-0.8500003814697283,4,-0.005614541634872516,-1.2857194757541142,16.260000228881836,2.6000171662359035,16.040000915527347,-1.6153643005956748,16.079999923706055,-0.005614541634872516
4015,2011-06-13,15.960000038146973,16.059999465942386,15.9399995803833,15.9399995803833,30232289.0,-0.004366852495324758,-10.999713904253646,-0.11764969875124819,38.728317007866934,33.246100925491035,0.28471533282798234,0.5183011996563849,1.2177229045496034,1.476148405384837,24.41006434352396,0.11999988555908558,-0.4810549922550855,-0.43000006675720215,-1.1624651506801875,0.302465017165785,-0.7962326087186966,-0.06376752479570769,0.5292736733895786,32.65298178484702,-3.398348908253844,0.3662325419614932,6,0.29000043869018555,0.7900004386901855,1.6100001335144043,1.380000114440918,-0.6700000762939453,0,-0.02882205745911648,1.068973908696882,16.030000686645508,-1.2857194757541142,16.260000228881836,2.6000171662359035,16.040000915527347,-0.02882205745911648
4016,2011-06-14,16.129999160766598,16.200000762939453,15.960000038146973,16.010000228881836,17473609.0,0.010651574073515135,-1.181831580590066,5.999809269502016,44.21049302964309,34.54843800800985,0.035346425333678155,0.3032031923936387,1.020323921832773,1.295299170031452,24.592277374845875,0.24000072479248047,-0.4523500812248038,-0.2215009212493939,-0.9213137041602337,0.4783118616614459,-0.5714073127048138,0.128405470206026,0.31791813952185066,67.34662896090391,27.28430236088765,0.34990639145541963,6,0.005000591278079725,0.6200013160705602,1.435000896453861,1.2100009918212926,-0.6099987030029261,1,-0.03657775757041826,-10.999713904253646,15.960000038146973,1.068973908696882,16.030000686645508,-1.2857194757541142,16.260000228881836,-0.03657775757041826
4017,2011-06-15,15.84000015258789,16.110000610351562,15.800000190734865,16.110000610351562,14655595.0,-0.017978860710921696,1.296295511380481,-2.250023842070194,40.384615384615316,35.653976439908114,0.24970591647564788,0.5256415622787323,1.2760869125245442,1.5715338873659697,24.925224160055624,0.32999897003173295,-0.41703699113892156,-0.4514998912811272,-1.107140014222793,0.20414023166053852,-0.7793199527519583,-0.12367982981029435,0.5690421211273424,8.163245446211482,-34.58863702472783,0.3278200614708325,6,0.20999956130981445,0.9100003242492676,1.7249999046325684,1.5,-0.029999732971191406,2,-0.010732327945474851,-1.181831580590066,16.129999160766598,-10.999713904253646,15.960000038146973,1.068973908696882,16.030000686645508,-0.010732327945474851
4018,2011-06-16,15.8100004196167,15.829999923706055,15.56999969482422,15.739999771118164,17526011.0,-0.001893922517815727,3.7272916431859433,-0.25926122154876446,36.81590977564891,36.32240882491946,0.24250039926867117,0.47857953853807444,1.272408027433869,1.589051835218374,25.985481290340644,0.2700004577636701,-0.4243076623223416,-0.4169996261596687,-0.9858059401611321,0.15180668784179474,-0.7014027831604004,-0.13259646915893697,0.56249932911971,34.782686816361,-7.627223821992253,0.2844031570007321,6,0.11999988555908558,0.6899995803833008,1.7549996376037598,1.5299997329711914,0.13999938964843572,3,-0.014547785566486504,1.296295511380481,15.84000015258789,-1.181831580590066,16.129999160766598,-10.999713904253646,15.960000038146973,-0.014547785566486504
4019,2011-06-17,15.989999771118164,16.040000915527347,15.600000381469727,15.649999618530273,26988398.0,0.011385157920560607,-1.0000086697935884,4.857100039508999,42.00911174031448,37.410357363696065,0.04882309621211789,0.22672001192174918,1.0639958635009492,1.3968519983858876,27.169978324260192,0.44000053405762074,-0.4219349426988437,-0.1840003013610847,-0.6093743105320648,0.24137370780989542,-0.39668730594657475,0.028686703224405363,0.31829997330526894,66.66656574892059,24.175072422326807,0.21268700458548984,6,-0.05999946594237926,0.49499988555908203,1.575000286102295,1.3500003814697266,-0.17000007629394354,4,-0.0337711050395636,3.7272916431859433,15.8100004196167,1.296295511380481,15.84000015258789,-1.181831580590066,16.129999160766598,-0.0337711050395636
4020,2011-06-20,15.720000267028807,15.8100004196167,15.630000114440918,15.699999809265135,12323554.0,-0.01688552269882093,-1.2500059604702118,0.05882484937562409,28.037357355269492,37.309246735302956,0.29847762481318973,0.4837156311137978,1.3031488115589003,1.6518394259251021,26.608659833856436,0.3599996566772461,-0.39707863962566137,-0.4299997806549083,-0.9009225567830956,0.04092299547327727,-0.6654611687190002,-0.19453839259081462,0.5292354734266898,23.809574268396304,-10.936248511066331,0.2354613880640931,6,0.21000003814697799,0.714999198913576,1.8099994659423846,1.6199998855590838,0.0,0,-0.03435114202800782,-1.0000086697935884,15.989999771118164,3.7272916431859433,15.8100004196167,1.296295511380481,15.84000015258789,-0.03435114202800782
4021,2011-06-21,16.069999694824222,16.079999923706055,15.779999732971193,15.779999732971193,11069496.0,0.022264594265275273,-1.0689671048087837,14.499666221628928,40.948258143653256,38.909199111615436,-0.05932854317472902,0.11769814566860148,0.9196087017620478,1.2942992233005377,25.668000900690867,0.35999965667724787,-0.3580638557964555,-0.06600031852721955,-0.5284603637611376,0.3964597267066985,-0.29723034114417857,0.16522970408973947,0.12489716198077261,92.59243560943281,58.65427958546767,0.2312300226169589,6,-0.1399993896484375,0.3649997711181605,1.3700003623962367,1.2700004577636683,-0.6300001144409215,1,-0.04853763209606132,-1.2500059604702118,15.720000267028807,-1.0000086697935884,15.989999771118164,3.7272916431859433,15.8100004196167,-0.04853763209606132
4022,2011-06-22,15.890000343322756,16.079999923706055,15.890000343322756,16.040000915527347,12248545.0,-0.011200955502160936,-1.5333180746023947,-0.5172434204684873,42.79280343564174,39.91452553141791,0.10857324227789888,0.2755985523891251,1.0652184849155812,1.4667522830822701,24.657853539609388,0.189999580383299,-0.3247558852633752,-0.22299966812133754,-0.6864010110933005,0.24040167485062547,-0.45470033960731904,0.008701003364643967,0.254904740523779,62.74519703650536,23.501440647863,0.23170067148598172,6,0.02499961853027166,0.5449991226196271,1.4825000762939435,1.449999809265135,-0.5100002288818377,2,-0.023285077253919928,-1.0689671048087837,16.069999694824222,-1.2500059604702118,15.720000267028807,-1.0000086697935884,15.989999771118164,-0.023285077253919928
4023,2011-06-23,15.579999923706055,15.850000381469727,15.470000267028807,15.800000190734865,14361984.0,-0.01950915122207464,1.3749959021889873,1.4666628519839473,39.09462032718532,39.224609577759836,0.3486344017793943,0.5624556033386447,1.3478013505041488,1.7559904707888272,24.303255239111568,0.42000007629394887,-0.2941285886461493,-0.5000000953674331,-1.0163025336250904,0.01630234289022603,-0.7581513144962635,-0.2418488762386044,0.5189127290186946,18.032740752090113,-23.188173058088147,0.2581512191288294,6,0.25500059127807617,0.804999828338623,1.7925004959106445,1.760000228881836,-0.3999996185302752,3,0.014762547948455662,-1.5333180746023947,15.890000343322756,-1.0689671048087837,16.069999694824222,-1.2500059604702118,15.720000267028807,0.014762547948455662
4024,2011-06-24,15.579999923706055,15.899999618530273,15.539999961853027,15.760000228881836,18751933.0,0.0,-1.769225690496277,0.8181822122616292,40.08438224311098,39.375283492786956,0.31076969787947384,0.5297600100211213,1.3191737327264548,1.734219111345503,24.01608324406708,0.3599996566772461,-0.2544021054109997,-0.46200008392333913,-1.0087067781842833,0.08470661033760507,-0.735353431053813,-0.18864673679286703,0.5,18.032740752090113,-25.90012398199812,0.27335334713047243,6,0.25500059127807617,0.804999828338623,1.7925004959106445,1.760000228881836,-0.8400001525878906,4,0.023748388149611,1.3749959021889873,15.579999923706055,-1.5333180746023947,15.890000343322756,-1.0689671048087837,16.069999694824222,0.023748388149611
4025,2011-06-27,15.6899995803833,15.770000457763672,15.300000190734865,15.460000038146973,11109074.0,0.007060311759685911,1.4102497640275153,-1.2777730682829653,42.0407901113466,39.134205390754005,0.1770628129985301,0.38848494914407894,1.1854253271169917,1.603984406258995,23.856396239502537,0.4700002670288068,-0.24641462798781077,-0.31950039863586355,-0.8688912905485715,0.2298904932768444,-0.5941958445922175,-0.04480495267950957,0.3290003776550279,49.99993886700996,2.3161189273359497,0.2746954459563541,6,0.01500082015991211,0.3100008964538574,1.6825008392333984,1.6500005722045898,-0.9799995422363281,0,0.00828553970157242,-1.769225690496277,15.579999923706055,1.3749959021889873,15.579999923706055,-1.5333180746023947,15.890000343322756,0.00828553970157242
4026,2011-06-28,15.760000228881836,15.93000030517578,15.609999656677244,15.710000038146973,11898712.0,0.004461481859187266,-1.559995422380707,0.217392566301229,44.35481514068252,39.57533869698369,0.054823683330171846,0.2609821504271004,1.093611628529235,1.511714938423733,24.315043921892737,0.32000064849853516,-0.2600732512415327,-0.20449976921081614,-0.670681178089751,0.26168163966811875,-0.4375904736502818,0.028590935228651304,0.17271975708007758,58.97438405455988,9.385588627263907,0.23309070443946722,6,-0.07000017166137695,0.24000024795532227,1.3100004196166992,1.4300003051757812,-1.5799999237060565,1,-0.002538068608636479,1.4102497640275153,15.6899995803833,-1.769225690496277,15.579999923706055,1.3749959021889873,15.579999923706055,-0.002538068608636479
4027,2011-06-29,16.120000839233402,16.149999618530273,15.869999885559082,15.890000343322756,13833737.0,0.02284267799005657,-1.0740612538278682,4.599992370634608,47.32825288850815,40.74337682063472,-0.2919875529232705,-0.13508498922257495,0.7252028205279295,1.1308337918447329,24.685445405071434,0.3899993896484375,-0.24689814868437843,0.17400078773498961,-0.22953093490544063,0.5775325103754181,-0.027765073585225508,0.37576664905520474,-0.8200006484985369,96.47072947158594,50.08843250851997,0.20176586132021465,6,-0.39500093460083363,-0.12000036239624379,0.8824996948242152,1.0699996948242152,-2.2700004577636754,2,-0.04218369872507022,-1.559995422380707,15.760000228881836,1.4102497640275153,15.6899995803833,-1.769225690496277,15.579999923706055,-0.04218369872507022
4028,2011-06-30,16.309999465942386,16.329999923706055,16.020000457763672,16.180000305175778,16022955.0,0.011786514690902417,2.6470509037462553,0.565212523790003,55.42634111577112,42.234180084574355,-0.45103362427428095,-0.334350010232928,0.5291528245801338,0.9202087777586172,24.352752652722003,0.3099994659423828,-0.2526937457861127,0.3589993953704873,-0.06046890807566996,0.7784676988166463,0.14926524364740956,0.5687335470935668,-0.9929992866516137,98.05820748069769,49.60871883494564,0.20973415172307913,6,-0.4949994087219274,-0.30999898910522816,0.6850008964538539,0.8800010681152308,-2.5099992752075213,3,-0.05702019509218503,-1.0740612538278682,16.120000839233402,-1.559995422380707,15.760000228881836,1.4102497640275153,15.6899995803833,-0.05702019509218503
4029,2011-07-01,16.489999771118164,16.579999923706055,16.200000762939453,16.370000839233402,15149812.0,0.011036193198635136,1.5333341810459926,0.9230746658449565,59.85131165877549,45.76906389607502,-0.6175971597739824,-0.5106008282377843,0.33185046058186174,0.7218564208620606,23.455483022742335,0.37999916076660156,-0.22034654764711803,0.5199997425079346,0.04013146869443318,0.9998680163214377,0.2800656056011839,0.7599338794146853,-1.1324796020507808,92.96873661223519,40.764593468498354,0.2399341369067514,7,-0.5499997138977051,-0.48999929428100586,0.46000003814697266,0.6800003051757812,-3.429999351501465,4,-0.07944205482869793,2.6470509037462553,16.309999465942386,-1.0740612538278682,16.120000839233402,-1.559995422380707,15.760000228881836,-0.07944205482869793
4030,2011-07-04,16.549999237060547,16.59000015258789,16.450000762939453,16.479999542236328,7151001.0,0.0036385364933400055,-1.1538822700862728,0.5833359824522537,58.13954863783317,47.679207284317236,-0.6118191501740355,-0.5599287601903509,0.2510208262943223,0.6412724172952409,22.453345334895555,0.1399993896484375,-0.17275800873430391,0.554999208450317,0.009916188320474362,1.1000822285801597,0.2824576983853966,0.8275407185152392,-1.1191302827148437,95.91827599126124,43.74464559576245,0.27254151006492155,7,-0.6049990653991699,-0.5499987602233887,0.40000057220458984,0.6200008392333984,-3.6399993896484375,0,-0.10936553168469254,1.5333341810459926,16.489999771118164,2.6470509037462553,16.309999465942386,-1.0740612538278682,16.120000839233402,-0.10936553168469254
4031,2011-07-05,16.399999618530273,16.579999923706055,16.360000610351562,16.510000228881836,8832076.0,-0.009063421477046196,-1.3157989840785431,-1.5714441416893732,61.475414321236975,49.75505293827226,-0.4582792552850101,-0.40551745812137874,0.3747940519405333,0.7696062794453766,21.426531961407232,0.2199993133544922,-0.15057857480089787,0.3889996051788316,-0.1846275091505163,0.9626267195081777,0.10218604801415765,0.6758131623435055,-0.8764001683251958,73.61104672340144,15.214808822956513,0.28681355716467316,7,-0.4549994468688965,-0.39999914169311523,0.5500001907348633,0.7700004577636719,-4.229999542236328,1,-0.10304875729837082,-1.1538822700862728,16.549999237060547,1.5333341810459926,16.489999771118164,2.6470509037462553,16.309999465942386,-0.10304875729837082
4032,2011-07-06,16.280000686645508,16.420000076293945,16.209999084472653,16.399999618530273,13341491.0,-0.007317008211950138,1.6250149011754491,1.0908933277847135,59.28855781216954,51.998823769937175,-0.3097103260935672,-0.28102472938097023,0.4563152750583015,0.8667023616936156,20.055196732611446,0.21000099182129262,-0.07095707494673675,0.2570006847381592,-0.3290869017276776,0.8430882712039978,-0.036043108494759224,0.5500444779710776,-0.6710891802498047,45.61409966403877,-15.11768864593909,0.29304379323291907,7,-0.33500051498413086,-0.2800002098083496,0.6699991226196289,0.8899993896484375,-3.6700010299682635,2,-0.12899264698387636,-1.3157989840785431,16.399999618530273,-1.1538822700862728,16.549999237060547,1.5333341810459926,16.489999771118164,-0.12899264698387636
4033,2011-07-07,16.329999923706055,16.459999084472653,16.190000534057614,16.40999984741211,13300374.0,0.003071206078115285,2.0000105964757307,0.6666719649044728,57.083348896795535,53.887597842568795,-0.2705893619191784,-0.3431018906423624,0.36311270845472166,0.7919424630759693,19.098385632665977,0.26999855041503906,-0.04507873709069088,0.3034999370574951,-0.2893439630197143,0.8963438371347063,0.007077987018888621,0.5999218870960998,-0.6426013256149758,34.99988079059734,-23.949250562769187,0.2964219500386052,7,-0.38499975204467773,-0.38499975204467773,0.619999885559082,0.8400001525878906,-3.2200002670288104,3,-0.1518677007852366,1.6250149011754491,16.280000686645508,-1.3157989840785431,16.399999618530273,-1.1538822700862728,16.549999237060547,-0.1518677007852366
4034,2011-07-08,15.9399995803833,16.430000305175778,15.880000114440918,16.430000305175778,17623887.0,-0.023882446120320866,1.244895417115138,6.12501490117536,54.36507155594444,55.2569624475241,0.19651259696364676,0.04196146457865524,0.7006186090078685,1.1543435864608824,18.16995407630786,0.5500001907348597,-0.019839292787523277,-0.08200035095214986,-0.6760973716050778,0.5120966697007798,-0.3790488612786156,0.2150481593743141,-0.1803928579324765,8.450628551932937,-52.67376442183185,0.29704851032646457,7,0.16000032424926758,0.005000591278076172,0.8600006103515625,1.2300004959106445,-2.7699995040893555,4,-0.1342534156827736,2.0000105964757307,16.329999923706055,1.6250149011754491,16.280000686645508,-1.3157989840785431,16.399999618530273,-0.1342534156827736
4035,2011-07-11,15.5,15.880000114440918,15.380000114440918,15.729999542236328,21708093.0,-0.027603487576297714,-1.1276626828723901,0.4693861265893772,39.08045221026165,54.670922121921784,0.6780283592088772,0.46981993126805754,1.083540462821727,1.5653422239009913,17.51966860090276,0.5599994659423828,0.033842077383290814,-0.49899992942810023,-1.1371846035847994,0.1391847447285972,-0.8180922665064507,-0.1799075923497515,1.0900001525878906,9.999992052712766,-45.196439070487045,0.31909233707834894,7,0.4850001335144043,0.44500017166137695,1.2200002670288086,1.5900001525878906,-2.050000190734865,0,-0.15741932776666456,1.244895417115138,15.9399995803833,2.0000105964757307,16.329999923706055,1.6250149011754491,16.280000686645508,-0.15741932776666456
4036,2011-07-12,15.539999961853027,15.630000114440918,14.960000038146973,15.350000381469727,24936744.0,0.0025806427001953125,2.6216231541885646,-0.8260867762426816,42.914964594321155,54.18055675590101,0.6744669263228289,0.4040692113206923,0.9915535940107212,1.4956407930636928,17.673136754261385,0.6700000762939453,0.08894934811910815,-0.4295000076293949,-1.0961007625908366,0.23710074733204678,-0.7628003851101148,-0.09619963014867317,1.0258001899719247,38.66668616402074,-14.931494743190946,0.33330037748072117,7,0.2350001335144043,0.2350001335144043,1.1650004386901855,1.5350003242492676,-2.7399997711181623,1,-0.16924067702039491,-1.1276626828723901,15.5,1.244895417115138,15.9399995803833,2.0000105964757307,16.329999923706055,-0.16924067702039491
4037,2011-07-13,15.670000076293945,15.829999923706055,15.470000267028807,15.59000015258789,17045314.0,0.008365515750324182,-1.249999999999986,0.4210531599315361,51.96507132160271,53.79597122321563,0.5296161504467136,0.27476758090804054,0.8216109991679588,1.351402747109102,17.214539478819212,0.35999965667724787,0.13807644583920364,-0.2909998893737793,-0.9687948705007337,0.38679509175317683,-0.6298973799372583,0.04789760118969788,0.831568070983888,47.33336597020858,-10.318970549567617,0.3388974905634778,7,0.10500001907348633,0.10500001907348633,1.002500057220459,1.4050002098083496,-3.190000534057617,2,-0.22335673152260582,2.6216231541885646,15.539999961853027,-1.1276626828723901,15.5,1.244895417115138,15.9399995803833,-0.22335673152260582
4038,2011-07-14,15.579999923706055,15.6899995803833,15.390000343322756,15.520000457763672,14887021.0,-0.00574346854816199,1.1428610354223305,0.7499940395298381,50.0,52.70138103890724,0.5645439916024273,0.3653867517645857,0.873345463806416,1.4288921416111613,16.25539392883494,0.2999992370605451,0.17631138114519906,-0.36950001716613734,-1.0656388162051371,0.3266387818728642,-0.7175694166856381,-0.021430617646636563,0.859905499206544,42.17685530168227,-19.64079292029966,0.3480693995195005,7,0.19500017166137695,0.19500017166137695,0.9600005149841309,1.4100003242492676,-2.309999465942383,3,-0.1906290296259725,-1.249999999999986,15.670000076293945,2.6216231541885646,15.539999961853027,-1.1276626828723901,15.5,-0.1906290296259725
4039,2011-07-15,15.449999809265135,15.619999885559082,15.31999969482422,15.5,15750084.0,-0.008344038194962766,1.068967104808809,-0.8333439298089752,44.999999999999964,51.24143119025911,0.593968087296803,0.47733010964227596,0.9589118059203319,1.5486919838821311,16.129142635352135,0.3000001907348615,0.1764365382228057,-0.4725001335144068,-1.2030621346356636,0.25806186760684824,-0.8377811340750352,-0.10721913295377838,0.9307093982568393,53.26084026993107,-9.636444640872561,0.3652810005606279,7,0.32000017166137873,0.3250002861022967,1.0500006675720233,1.5400004386901873,-2.0599994659423793,4,-0.151456322425624,1.1428610354223305,15.579999923706055,-1.249999999999986,15.670000076293945,2.6216231541885646,15.539999961853027,-0.151456322425624
4040,2011-07-18,15.18000030517578,15.350000381469727,15.050000190734865,15.31999969482422,13797553.0,-0.01747569627330614,1.9999904632931977,2.799977111903689,38.846140584984575,48.727067441786616,0.7254893522905324,0.7428881563067051,1.1871939256418091,1.8033048649240957,16.150773893806548,0.3999996185302699,0.12622672928260315,-0.7154996395111102,-1.5143005267972587,0.08330124777503656,-1.1149000831541844,-0.3160991958680359,1.1438805355711938,25.287390341141204,-36.531990835537925,0.3994004436430735,7,0.5299992561340332,0.5949997901916522,1.3200001716613787,1.8099999427795428,-1.7200002670288068,0,-0.1324110796095639,1.068967104808809,15.449999809265135,1.1428610354223305,15.579999923706055,-1.249999999999986,15.670000076293945,-0.1324110796095639
4041,2011-07-19,15.289999961853027,15.390000343322756,15.149999618530273,15.229999542236328,12125066.0,0.007246354049132764,-1.1818221226163752,-0.42857629427791827,32.34037389784457,45.7328247846394,0.49335998911965007,0.6023389293984103,1.028802647617539,1.6742505574782491,17.126761261081867,0.24000072479248225,0.04263384057834685,-0.5664999961853034,-1.4046249285263457,0.271624936155737,-0.9855624623558228,-0.14743753001478233,0.9793256467899454,30.76921195907986,-25.565420163181933,0.4190624661705204,7,0.41999959945678533,0.4850001335144043,1.2100005149841309,1.700000286102295,-1.9899997711181623,1,-0.12034010184293675,1.9999904632931977,15.18000030517578,1.068967104808809,15.449999809265135,1.1428610354223305,15.579999923706055,-0.12034010184293675
4042,2011-07-20,15.520000457763672,15.56999969482422,15.34000015258789,15.399999618530273,13166292.0,0.015042543916577555,1.0909114553982293,2.0,33.47280668642111,43.10943120570891,0.16116437559477603,0.36174453724462197,0.7498287811757436,1.4245830097792904,17.948195399331514,0.2799997329711932,-0.041750229050368404,-0.31799950599670446,-1.169242350017715,0.533243338024306,-0.7436209280072106,0.10762191601380167,0.6969521280594613,73.43761175881546,21.456206387379837,0.4256214220105056,7,0.1749997138977033,0.25499963760375977,0.9224996566772461,1.4699997901916504,-2.440000534057617,2,-0.17525774399498573,-1.1818221226163752,15.289999961853027,1.9999904632931977,15.18000030517578,1.068967104808809,15.449999809265135,-0.17525774399498573
4043,2011-07-21,15.8100004196167,15.899999618530273,15.350000381469727,15.600000381469727,19637798.0,0.01868556400125354,1.8205202191992527,1.7499880791544147,36.3999974060029,41.1133118557154,-0.23507523848320488,0.09471522470184368,0.4206302559699715,1.119436434759237,17.39931827724043,0.5499992370605469,-0.12473359623649394,-0.039499568939209695,-0.882238617644326,0.8032394797659066,-0.46086909329176606,0.38186995541334845,0.3566740642993871,89.41185182359479,40.85468368902103,0.4213695243525581,7,-0.38000059127807617,-0.03500032424926758,0.5899996757507324,1.179999828338623,-2.40000057220459,3,-0.21062623586325646,1.0909114553982293,15.520000457763672,-1.1818221226163752,15.289999961853027,1.9999904632931977,15.18000030517578,-0.21062623586325646
4044,2011-07-22,15.949999809265135,16.110000610351562,15.84000015258789,16.0,17641396.0,0.008855116124774298,-1.0000070642671706,-0.23809610310580726,38.37209087417655,41.03460504059484,-0.41740110325224045,-0.01701584963653424,0.24611943474454812,0.9654297451269276,16.807119797041526,0.3000001907348633,-0.1966493339317097,0.08199982643127335,-0.7520288463374545,0.916028499200003,-0.33501450995309234,0.49901416281563726,0.16840769682018752,84.90559077851263,40.590292106288004,0.4170143363843646,7,-0.41499948501586736,-0.1749997138977033,0.2650003433227557,0.9250001907348651,-2.470000267028807,4,-0.16802503972098415,1.8205202191992527,15.8100004196167,1.0909114553982293,15.520000457763672,-1.1818221226163752,15.289999961853027,-0.16802503972098415
4045,2011-07-25,15.81999969482422,15.979999542236328,15.800000190734865,15.890000343322756,12877246.0,-0.008150477491880581,-2.272725696401136,1.4000076293653778,38.6718656867654,40.56314960642197,-0.2651151536137224,0.12988202992478293,0.34357691813932867,1.0789277198761607,15.675824070193393,0.17999935150146307,-0.27424990211760125,-0.054500293731686966,-0.8847054758707902,0.775704888407418,-0.4696028848012386,0.36060229733786464,0.290000915527342,69.79160250895578,27.97653983906372,0.4151025910695522,7,-0.23999929428100764,-0.044999599456788886,0.38750028610229315,1.0550003051757795,-1.8199996948242205,0,-0.1536029961047648,-1.0000070642671706,15.949999809265135,1.8205202191992527,15.8100004196167,1.0909114553982293,15.520000457763672,-0.1536029961047648
4046,2011-07-26,15.720000267028807,15.90999984741211,15.649999618530273,15.84000015258789,11635066.0,-0.006321076468043807,1.0000073359767303,1.7142681979809793,38.976361249104016,39.11995959836656,-0.1529856144997499,0.23898394187813565,0.4146812032911118,1.160717932353334,15.17969882432983,0.26000022888183594,-0.32341258151171814,-0.15249972343445073,-0.9840579348702025,0.6790584880013011,-0.5682788291523284,0.2632793822834252,0.3900003433227557,49.350634874238686,7.684986985972017,0.41577910571787624,7,-0.13999986648559393,0.05499982833862482,0.4624996185302752,1.1549997329711932,-1.5700006484985334,1,-0.14376591542571204,-2.272725696401136,15.81999969482422,-1.0000070642671706,15.949999809265135,1.8205202191992527,15.8100004196167,-0.14376591542571204
4047,2011-07-27,15.4399995803833,15.68000030517578,15.34000015258789,15.649999618530273,11450507.0,-0.017811748211784773,1.518506483185417,1.7500019868233614,33.935008977278784,37.334960595841984,0.10164784513323255,0.490580921473347,0.6574240088377685,1.4200576796846605,15.611987848179016,0.3800001144409162,-0.29899252629699014,-0.3985003471374515,-1.2429563076924453,0.445955613417544,-0.8207283274149475,0.023727633140046223,0.6240010070800786,12.98693095402054,-28.302372750877385,0.4222279802774975,7,0.1400008201599121,0.33500051498413086,0.7425003051757812,1.4350004196166992,-1.669999122619629,2,-0.13860100050568203,1.0000073359767303,15.720000267028807,-2.272725696401136,15.81999969482422,-1.0000070642671706,15.949999809265135,-0.13860100050568203
4048,2011-07-28,15.380000114440918,15.380000114440918,15.119999885559082,15.300000190734865,15631456.0,-0.003885975879080572,5.500011920940324,-0.3809519484470921,38.524594649102376,36.61547111240892,0.14560587018897486,0.5031305713197938,0.6767659597982849,1.4540473955191757,16.760512322942958,0.31999969482421875,-0.29207314665294426,-0.4119998455047611,-1.2495298234037904,0.4255301323942682,-0.8307648344542748,0.006765143444752653,0.6398404510498068,26.262630154774484,-18.388216570653974,0.41876498894951436,7,0.20000028610229492,0.39499998092651367,0.7949995994567871,1.494999885559082,-2.2100000381469727,3,-0.149544874747777,1.518506483185417,15.4399995803833,1.0000073359767303,15.720000267028807,-2.272725696401136,15.81999969482422,-0.149544874747777
4049,2011-07-29,15.18000030517578,15.350000381469727,15.020000457763672,15.119999885559082,20047181.0,-0.013003888672104114,-1.5384680279794152,0.7500059604701563,42.727275879916704,37.04670836740138,0.338919567653166,0.6323788591649002,0.8345579018886458,1.6294845010650096,18.229455847410364,0.3599996566772461,-0.3285428912036359,-0.5464996814727794,-1.3587030672575313,0.26570370431197254,-0.9526013743651571,-0.14039798858040342,0.7974466392211959,16.666666666666483,-31.030221179208585,0.40610169289237635,7,0.3850002288818377,0.5949997901916522,0.9299998283386248,1.6449999809265154,-2.1599998474121076,4,-0.11660081832542324,5.500011920940324,15.380000114440918,1.518506483185417,15.4399995803833,1.0000073359767303,15.720000267028807,-0.11660081832542324
4050,2011-08-01,14.739999771118164,15.31999969482422,14.600000381469727,15.279999732971193,27596363.0,-0.028985541845318208,1.3225788588823166,-8.999936422157175,34.61537756157895,37.29948655226075,0.7933741184458718,0.9800750643606531,1.2537696730787822,2.0449884759861874,19.98339972874055,0.719999313354494,-0.3668412178339189,-0.896000242233276,-1.7250364449737141,-0.06696403949283969,-1.3105183436034942,-0.48148214086305785,1.196749297028811,10.686980665883343,-36.576140298645015,0.41451810137021833,8,0.6150007247924805,0.8550004959106445,1.3700003623962402,2.085000514984131,-1.1799993515014648,0,-0.08548169935190264,-1.5384680279794152,15.18000030517578,5.500011920940324,15.380000114440918,1.518506483185417,15.4399995803833,-0.08548169935190264
4051,2011-08-02,14.710000038146973,14.869999885559082,14.5,14.609999656677244,19805836.0,-0.002035260070354483,-1.3125014901175405,-0.18518590469261048,30.799991912838706,37.00250713297382,0.8185254573128837,0.9243652370870947,1.2573677485410037,2.0521442553193125,22.146900092940946,0.36999988555908203,-0.384406056257415,-0.841499996185302,-1.6870027116950652,0.004002719324459392,-1.2642513539401818,-0.4187486384304222,1.1465441087993682,17.796608799663815,-28.24076247357803,0.4227513577548807,8,0.5950002670288086,0.8350000381469727,1.142500400543213,2.0300002098083496,-0.869999885559082,1,-0.04826648785219256,1.3225788588823166,14.739999771118164,-1.5384680279794152,15.18000030517578,5.500011920940324,15.380000114440918,-0.04826648785219256
4052,2011-08-03,14.18000030517578,14.630000114440918,14.149999618530273,14.5,32960518.0,-0.036029893378433875,-1.526311298499222,-3.199984741269106,26.19047155648802,35.86811537191661,1.2722472124716155,1.3586292003301832,1.7542628358157657,2.5614149982787158,24.192616665938782,0.5600004196166992,-0.3750710465373057,-1.2664997100830089,-2.242577114879767,-0.2904223052862509,-1.7545384124813879,-0.7784610076846299,1.5680203100148535,2.439079231695325,-42.265448496824995,0.48803870239837904,8,0.9499998092651385,1.1899995803833026,1.6649999618530291,2.559999942779543,-0.8200006484985352,2,-0.002115704231300697,-1.3125014901175405,14.710000038146973,1.3225788588823166,14.739999771118164,-1.5384680279794152,15.18000030517578,-0.002115704231300697
4053,2011-08-04,13.850000381469727,14.31999969482422,13.81999969482422,14.279999732971193,28843927.0,-0.023272208505214276,-1.0408133078242199,1.3437492549412278,24.522289414786897,34.32924854309554,1.4471681863470973,1.5740076629407227,2.0501871307968145,2.8725483408952783,26.608298624824172,0.5,-0.3681800274194025,-1.4724996566772468,-2.595106850642104,-0.34989246271238983,-2.0338032536596753,-0.9111960596948183,1.7382181340548701,1.9608283125206893,-39.940394649494145,0.561303596982428,8,1.0499992370605469,1.3549995422363281,2.0124998092651367,2.8899998664855957,-0.8100004196166992,3,-0.005776167617517758,-1.526311298499222,14.18000030517578,-1.3125014901175405,14.710000038146973,1.3225788588823166,14.739999771118164,-0.005776167617517758
4054,2011-08-05,13.800000190734865,13.800000190734865,13.109999656677244,13.270000457763672,42290992.0,-0.0036101219752858738,1.603776912072979,-1.2325593774049808,26.369853953879414,32.96235835055265,1.2964545328751722,1.534119279878178,2.061604316166873,2.908788172757072,28.560393906449676,0.7400007247924822,-0.38636916448281333,-1.415499877929685,-2.6882005342669206,-0.1427992215924494,-2.051850206098303,-0.7791495497610672,1.576032066305686,31.22174308359592,-12.253047301830168,0.6363503281686181,8,0.7099995613098127,1.0499997138977033,2.1075000762939435,2.940000057220457,-0.6500005722045916,4,-0.04565218157488815,-1.0408133078242199,13.850000381469727,-1.526311298499222,14.18000030517578,-1.3125014901175405,14.710000038146973,-0.04565218157488815
4055,2011-08-08,13.0600004196167,13.829999923706055,13.050000190734865,13.300000190734865,35163122.0,-0.05362317107901138,-4.999992664050247,-0.45282998497512533,18.59154899308085,30.69737921099452,1.7922506467700146,2.1944587885448126,2.753626721937282,3.626433362229914,29.55987224103267,0.7799997329711896,-0.45993080568278444,-2.033499670028686,-3.6203835208871347,-0.44661581917023874,-2.8269415954579102,-1.2400577445994614,1.9987872733729883,0.5494632175089471,-42.69290585784799,0.7934419254292236,8,1.304999828338623,1.7599997520446777,2.9099998474121094,3.679999828338623,0.3099994659423828,0,-0.003062784116985573,1.603776912072979,13.800000190734865,-1.0408133078242199,13.850000381469727,-1.526311298499222,14.18000030517578,-0.003062784116985573
4056,2011-08-09,12.90999984741211,13.31999969482422,12.5,13.010000228881836,48795493.0,-0.011485495205596052,1.2777791023266962,0.4166686534900509,12.39191459913512,28.30370205786745,1.678217173496602,2.252827488200431,2.8426015947846786,3.7537785343604924,30.04636151606097,0.8199996948242205,-0.5666661459713662,-2.0520002365112298,-3.8978443784976307,-0.20615609452482886,-2.97492230750443,-1.1290781655180293,1.8273818452168058,19.24881809312607,-19.340686420342017,0.9229220709932009,8,1.0300002098083496,1.630000114440918,3.062500476837158,3.830000400543213,0.8000001907348633,1,0.05034861191999829,-4.999992664050247,13.0600004196167,1.603776912072979,13.800000190734865,-1.0408133078242199,13.850000381469727,0.05034861191999829
4057,2011-08-10,12.170000076293945,13.25,12.170000076293945,13.25,42882228.0,-0.05731988999724902,1.0,10.799958038490148,3.5714138005948968,24.42001529692217,2.129530442102011,2.8640109829008757,3.517199035875908,4.4649931197764765,31.256228968151568,1.0799999237060547,-0.7001668203923739,-2.617000007629395,-4.811031043575831,-0.4229689716829572,-3.7140155256026137,-1.519984489656176,2.164652911661765,0.0,-30.83228910536622,1.0970155179732188,8,1.5900001525878906,2.1449995040893537,3.8025002479553223,4.570000171661377,1.3999996185302752,2,0.13722268412692573,1.2777791023266962,12.90999984741211,-4.999992664050247,13.0600004196167,1.603776912072979,13.800000190734865,0.13722268412692573
4058,2011-08-11,12.609999656677244,12.609999656677244,11.829999923706055,12.449999809265135,40965091.0,0.03615444351889341,8.75000596047014,-0.14814801732861677,10.426532037360516,20.83104375886037,1.4028049716736604,2.3084535201102145,3.0245881447098295,3.995760280394416,32.466031241955015,0.7799997329711896,-0.835562779460858,-2.0285004138946547,-4.392032780227263,0.33503195243795325,-3.2102665970609596,-0.8467342307283499,1.2917227489461123,38.999986648559485,14.387657794750943,1.181766183166304,8,0.9650001525878924,1.5349998474121094,3.3625006675720233,4.130000591278078,0.19000053405762074,3,0.05947660748768224,1.0,12.170000076293945,1.2777791023266962,12.90999984741211,-4.999992664050247,13.0600004196167,0.05947660748768224
4059,2011-08-12,13.109999656677244,13.3100004196167,12.270000457763672,12.609999656677244,32606477.0,0.03965107165845483,1.3111071080405114,3.125002980235081,20.47929726449172,19.260368170295127,0.6462571594338442,1.7119295628179945,2.4799258892723266,3.468499014617203,32.982330203130225,1.0399999618530273,-0.9343115191789817,-1.4115004062652599,-3.8367559685125823,1.0137551559820626,-2.624128187388921,-0.19887262514159865,0.3773782525626519,63.999986648559485,43.2393929881259,1.2126277811236614,8,0.24000024795532404,1.0200004577636719,2.8350005149841326,3.630000591278078,-0.1399993896484375,4,-0.0053394124071212135,8.75000596047014,12.609999656677244,1.0,12.170000076293945,1.2777791023266962,12.90999984741211,-0.0053394124071212135
4060,2011-08-16,13.170000076293945,13.1899995803833,12.770000457763672,12.920000076293945,22171754.0,0.0045766911661313525,1.8965555796715403,0.5,21.97802105670884,18.280149186280696,0.3801039306419849,1.574341346472437,2.376973904917632,3.3771580351143555,33.08327180911833,0.4199991226196289,-1.0634282454259392,-1.2509999752044685,-3.727405739694163,1.225405789285226,-2.4892028574493157,-0.012797092959621281,-1.3400001525878906,89.9329099616097,69.78193546786932,1.2382028822448472,8,0.059999942779541016,0.8000001907348633,2.8524999618530273,3.570000171661377,-0.28999996185302734,1,-0.0015186376346096875,1.3111071080405114,13.109999656677244,8.75000596047014,12.609999656677244,1.0,12.170000076293945,-0.0015186376346096875
4061,2011-08-17,13.449999809265135,13.529999732971193,13.0,13.0600004196167,20210107.0,0.021260419996138813,-1.0784293926032376,1.559997558593743,28.13186698022642,18.495859788918295,-0.1088718196518279,1.2115418928551964,2.0554235005797103,3.066648726065333,33.045250061872636,0.5299997329711932,-1.2020680411546962,-0.8790002346038843,-3.356188019276958,1.5981875500691878,-2.1175941269404213,0.3595936577326526,-1.5927998924255355,95.29412160695242,71.17029221567364,1.2385938923365363,8,-0.3749999999999982,0.5200004577636737,2.5150003433227557,3.2900004386901873,-1.25,2,-0.005947949802270203,1.8965555796715403,13.170000076293945,1.3111071080405114,13.109999656677244,8.75000596047014,12.609999656677244,-0.005947949802270203
4062,2011-08-18,12.800000190734865,13.34000015258789,12.649999618530273,13.220000267028807,27070459.0,-0.048327109869734874,1.0909111926711557,-1.0769249579404474,24.90272149738017,18.53813002031755,0.3629576150536007,1.736340798596128,2.6567521954221185,3.6823686634871233,33.72408060325734,0.8000001907348615,-1.3088344971041046,-1.3929998397827124,-3.89342591989025,1.1074262403248234,-2.643212879836481,-0.1427867997289436,-0.8758882812500026,57.05884563881886,31.833872721875508,1.250213040053768,8,0.02999973297118963,1.1700000762939435,2.9749999046325666,3.769999980926512,-0.430000305175783,3,0.07109373701969157,-1.0784293926032376,13.449999809265135,1.8965555796715403,13.170000076293945,1.3111071080405114,13.109999656677244,0.07109373701969157
4063,2011-08-19,12.479999542236328,12.779999732971193,12.359999656677244,12.779999732971193,32790865.0,-0.025000050291418385,1.7999987284350438,0.7142860386646848,24.33459462497575,18.311990094883807,0.5232076426663568,1.8910287850686576,2.91626767522121,3.96620014845276,35.519783286833686,0.44000053405762074,-1.4263240564627004,-1.5465004444122314,-4.037023762373913,0.9440228735494482,-2.791762103393072,-0.3012387854313907,-0.49165211981201296,16.666603592932187,-9.242680323072399,1.24526165898084,8,0.35000038146972656,1.4900007247924805,3.2950005531311035,4.025000095367432,0.06000041961669922,4,0.08733975901994073,1.0909111926711557,12.800000190734865,-1.0784293926032376,13.449999809265135,1.8965555796715403,13.170000076293945,0.08733975901994073
4064,2011-08-22,13.270000457763672,13.65999984741211,12.420000076293945,12.449999809265135,41050108.0,0.06330135773272483,-1.8181809315012674,-2.7333337571883054,36.89840326717565,20.346085014227675,-0.3909975298274144,0.9380487291740174,2.0811291045986184,3.1425003240348417,37.35376231446876,1.239999771118164,-1.4701504673080272,-0.6224995613098141,-2.961018009550571,1.716018886930943,-1.7917587854301917,0.5467596628105635,-1.2199869429174814,70.00005135168647,40.42344553148213,1.1692592241203783,8,-0.5250005722045898,0.6999998092651367,2.5049996376037598,3.1399998664855957,-0.0900001525878924,0,-0.03541825552491451,1.7999987284350438,12.479999542236328,1.0909111926711557,12.800000190734865,-1.0784293926032376,13.449999809265135,-0.03541825552491451
4065,2011-08-23,13.390000343322756,13.6899995803833,13.229999542236328,13.470000267028807,30072062.0,0.009042945095670829,-1.299991416963894,-0.09756080541220923,38.42105685838976,23.238211931922635,-0.5132364781278831,0.6605309065144382,1.9187120078142303,2.9902749006245894,39.17969374936362,0.46000003814697266,-1.4807658322678048,-0.38099970817565776,-2.5437553389352825,1.781755922583967,-1.4623775235554692,0.7003781072041537,-1.24338764852261,77.44366509250658,44.46118412903168,1.0813778153798124,8,-0.630000591278078,0.5799999237060529,2.382499694824217,2.940000057220457,-0.32000064849853516,1,-0.03136669645444723,-1.8181809315012674,13.270000457763672,1.7999987284350438,12.479999542236328,1.0909111926711557,12.800000190734865,-0.03136669645444723
4066,2011-08-24,13.460000038146973,13.619999885559082,13.1899995803833,13.550000190734865,25320820.0,0.005227759001449561,2.739140530409832,1.125002980235153,43.12976939466624,27.633584775708336,-0.5554226930885307,0.4348304104028564,1.8007535350241355,2.883020070016329,40.791967929287765,0.43000030517578125,-1.504868551750688,-0.19800000190734934,-2.1587152703613715,1.7627152665466728,-1.1783576361343613,0.7823576323196626,-1.1899163925001748,82.70680034360961,43.966322777268964,0.980357634227011,8,-0.7000002861022949,0.5100002288818359,2.2824997901916504,2.8700003623962402,-0.19999980926513672,2,-0.043090633139842294,-1.299991416963894,13.390000343322756,-1.8181809315012674,13.270000457763672,1.7999987284350438,12.479999542236328,-0.043090633139842294
4067,2011-08-25,13.300000190734865,13.59000015258789,13.15999984741211,13.59000015258789,21646790.0,-0.011887061438235702,1.9655197361281476,3.222216335353623,44.57593569640132,31.4279629600462,-0.24392719614498404,0.4493236478896083,1.9192955512988608,3.0030191230191203,41.87936311891393,0.43000030517578125,-1.4259826055942693,-0.25099987983703365,-2.02713301790925,1.5251332582351829,-1.139066448873141,0.6370666891990737,-0.9163232703091477,70.67673593832254,26.156811156235534,0.8880665690361081,8,-0.32000017166137873,0.6700000762939435,2.442499637603758,3.030000209808348,-0.07999992370605824,3,-0.08270679441313245,2.739140530409832,13.460000038146973,-1.299991416963894,13.390000343322756,-1.8181809315012674,13.270000457763672,-0.08270679441313245
4068,2011-08-26,13.079999923706055,13.279999732971193,12.739999771118164,13.25,22718512.0,-0.016541373223593503,3.6956611878658645,0.586207236744751,43.12976939466621,33.944682085621146,0.05560081928216398,0.5145605737545988,2.0953939232215077,3.182131554107265,42.80418149921963,0.560000419616701,-1.3135509051873537,-0.35600013732910085,-1.9185003149295934,1.2065000402713917,-1.137250226129348,0.4252499514711463,-0.5918171904837308,51.96851221492073,5.528250497929882,0.7812500888002466,8,-0.05500030517578125,0.8900003433227539,2.6550002098083496,3.250000476837158,-0.05999946594238281,4,-0.05428134879880053,1.9655197361281476,13.300000190734865,2.739140530409832,13.460000038146973,-1.299991416963894,13.390000343322756,-0.05428134879880053
4069,2011-08-29,13.40999984741211,13.520000457763672,13.15999984741211,13.210000038146973,10946962.0,0.02522935211245425,-1.4000025431298935,-1.1764689382804698,53.623181824195015,37.46081105978628,-0.2540890245787004,0.04759800940610326,1.7186187654892535,2.8146636977788937,43.43500421077633,0.4400005340576172,-1.0630675661562865,0.06249980926513743,-1.2672549288868726,1.3922545474171475,-0.6023775598108667,0.7273771783411416,-0.8256717664169066,70.52633798023786,17.5260214184648,0.6648773690760047,8,-0.38500022888183594,0.5600004196166992,2.192500114440918,2.9200005531311035,-0.46000003814697443,0,-0.0648769496986219,3.6956611878658645,13.079999923706055,1.9655197361281476,13.300000190734865,2.739140530409832,13.460000038146973,-0.0648769496986219
4070,2011-08-30,13.479999542236328,13.600000381469727,13.329999923706055,13.5,18913482.0,0.005219962387824184,1.4545359966708282,-0.10000238418806476,55.99999678762336,40.55726992727483,-0.30786633802482655,-0.1282111762694882,1.6103970579202915,2.7078614034030863,43.377572336188116,0.2700004577636719,-0.8475018465383481,0.1954995155334469,-0.9651080373138257,1.3561070683807195,-0.3848042608901885,0.7758032919570823,-0.8072177412900778,84.09087214588614,25.713261170406255,0.580303776423636,8,-0.4549999237060547,0.4250001907348633,2.1750006675720215,2.715000629425049,0.22000026702880682,1,-0.02225513703621229,-1.4000025431298935,13.40999984741211,3.6956611878658645,13.079999923706055,1.9655197361281476,13.300000190734865,-0.02225513703621229
4071,2011-08-31,14.0,14.020000457763672,13.520000457763672,13.600000381469727,25238757.0,0.038575702924497524,1.2727245141685488,-19.999523173755485,70.19867159293062,45.59015327122488,-0.8288020789063957,-0.7421824250985409,1.0461457291215073,2.150674759792828,42.89341914167492,0.5400009155273438,-0.6848497817537158,0.7509999752044685,-0.25978209950712206,1.761782049916059,0.2456089378486741,1.2563910125602629,-1.2458407766987865,98.43746507542218,31.325688595423074,0.5053910373557949,8,-0.809999942779541,-0.13000011444091797,1.6775002479553223,2.179999828338623,0.05000019073486506,2,-0.06642859322684136,1.4545359966708282,13.479999542236328,-1.4000025431298935,13.40999984741211,3.6956611878658645,13.079999923706055,-0.06642859322684136
4072,2011-09-01,14.149999618530273,14.25,13.869999885559082,14.050000190734865,27655505.0,0.010714258466448134,1.5333324856233688,0.24999880790596318,68.16037380428045,50.459684291147624,-0.8573223802414152,-0.9428871758610953,0.8585286960189613,1.964941694772861,41.77133404078055,0.38000011444091797,-0.5239633423934489,0.9024996280670159,-0.10253775337277027,1.907537009506802,0.3999809373471237,1.405018318786908,-1.2692562717828135,93.37745918464016,21.771614818645872,0.502518690719893,9,-0.8149995803833008,-0.39499950408935547,1.5275006294250488,1.9800000190734863,0.3900003433227539,3,-0.0628974850630335,1.2727245141685488,14.0,1.4545359966708282,13.479999542236328,-1.4000025431298935,13.40999984741211,-0.0628974850630335
4073,2011-09-02,13.770000457763672,14.020000457763672,13.670000076293945,13.979999542236328,22682214.0,-0.02685506508911628,1.4137881139670097,-2.1000028610393575,58.00971868227207,52.805386003936114,-0.3074217926479186,-0.5999483738023823,1.2057129982342545,2.3122234676053104,40.3052553530216,0.4799995422363281,-0.42131751094695247,0.5265004634857178,-0.4690322607336661,1.5220331877051017,0.028734101376025833,1.0242668255954097,-0.7249463126259066,55.96335091360237,-15.918665093021986,0.4977663621096922,9,-0.27500057220458984,-0.16500043869018555,1.9074997901916504,2.359999179840088,1.0899991989135724,4,-0.0399419152106687,1.5333324856233688,14.149999618530273,1.2727245141685488,14.0,1.4545359966708282,13.479999542236328,-0.0399419152106687
4074,2011-09-05,13.170000076293945,13.600000381469727,13.050000190734865,13.5,19778874.0,-0.04357301100389144,1.0754697289769,1.5714350590372388,50.0,54.091935241892806,0.3094430274021427,-0.05224461974130179,1.7652498930009983,2.8753659845253097,38.3739377349716,0.7200002670288068,-0.24071633705916007,-0.041999912261962535,-1.0026488635101583,0.9186490389862332,-0.5223243878860604,0.4383245633621353,1.0799999237060547,9.999992052712633,-57.13674614818725,0.4803244756240976,9,0.3249998092651367,0.4200000762939453,2.507500171661377,2.9599995613098145,1.5799999237060547,0,-0.011389492609060303,1.4137881139670097,13.770000457763672,1.5333324856233688,14.149999618530273,1.2727245141685488,14.0,-0.011389492609060303
4075,2011-09-06,13.020000457763672,13.289999961853027,12.829999923706055,13.079999923706055,41251149.0,-0.011389492609060303,-1.0909067264301846,0.18181660549663323,45.253870012709356,54.32794642167537,0.4486154237085813,0.09971720492701408,1.8686625864617703,2.9893370256548693,36.381574828130226,0.46000003814697266,-0.02000025521681259,-0.18999953269958425,-1.1521462976073789,0.7721472322082104,-0.6710729151534824,0.29107384975431394,1.205999546051025,13.380318580932693,-48.121208709140944,0.4810733824538974,9,0.47499942779541016,0.5549993515014648,2.6499998569488525,3.109999179840088,2.09999942779541,1,-0.005376393704870863,1.0754697289769,13.170000076293945,1.4137881139670097,13.770000457763672,1.5333324856233688,14.149999618530273,-0.005376393704870863
4076,2011-09-07,13.5600004196167,13.5600004196167,13.229999542236328,13.399999618530273,33651946.0,0.041474649989818646,3.124990314293718,-2.6667037543313095,58.5972875086359,55.88587440081255,-0.08460483925277273,-0.4101164089167675,1.285133349417059,2.4168811663112884,33.68398906467165,0.5399999618530273,0.08849020466528046,0.3175004005432136,-0.6458900558183558,1.280890856904783,-0.1641948276375711,0.7991956287239983,0.6101595809936526,51.4084828654285,-10.214866146558911,0.48169522818078436,9,-0.06500053405761719,-0.21000051498413086,1.9149999618530273,2.3899993896484375,1.4099998474121076,2,0.010324438445142192,-1.0909067264301846,13.020000457763672,1.0754697289769,13.170000076293945,1.4137881139670097,13.770000457763672,0.010324438445142192
4077,2011-09-08,13.84000015258789,13.93000030517578,13.529999732971193,13.56999969482422,69034374.0,0.020648947220246905,-1.2857150642230861,1.6874944120925186,65.52512409743854,58.37424714556503,-0.3128496561314087,-0.5887758764734379,0.952354811984236,2.110514354390407,30.396681791977826,0.4000005722045863,0.19116763772462697,0.5140001296997063,-0.3414321505247013,1.369432409924114,0.08628398958750338,0.9417162698119093,0.2765534449462894,84.87393072320538,16.838311003529952,0.42771614011220366,9,-0.3000001907348633,-0.6100001335144043,1.5850000381469727,1.760000228881836,1.8099994659423828,3,0.015173412993619628,3.124990314293718,13.5600004196167,-1.0909067264301846,13.020000457763672,1.0754697289769,13.170000076293945,0.015173412993619628
4078,2011-09-09,13.359999656677244,13.920000076293945,13.359999656677244,13.84000015258789,67609209.0,-0.03468211637417451,-1.333332671060177,-1.777776600404093,51.1056416062692,58.09452045468438,0.23584756609793978,-0.052392512925962365,1.3667855103819182,2.5612485832326968,26.80881837433393,0.560000419616701,0.24372196892652553,-0.0035003662109396316,-0.7897312529398164,0.7827305205179371,-0.396615809575378,0.38961507715349875,0.7050917939038115,48.18177719748152,-18.795478135160153,0.39311544336443843,9,0.18000030517578303,-0.2849998474121076,1.8900003433227557,2.065000534057619,2.0100002288818377,4,0.08832337840562943,-1.2857150642230861,13.84000015258789,3.124990314293718,13.5600004196167,-1.0909067264301846,13.020000457763672,0.08832337840562943
4079,2011-09-12,13.039999961853027,13.18000030517578,12.8100004196167,13.010000228881836,59690669.0,-0.02395207358140039,1.3870928046908566,-0.06249937911892482,45.90163348608504,56.97248008784679,0.5563494192743352,0.27625798426120696,1.610342240462323,2.8432775829107193,25.10018157645465,0.5499992370605451,0.29217332765258064,-0.32000007629394567,-1.1115874409410704,0.4715872883531791,-0.715793758617508,0.07579360602961671,0.9756878276530276,20.53567551228072,-43.253885820607856,0.3957936823235624,9,0.49000024795532227,0.0,2.0124998092651367,2.2200002670288086,2.4099998474121076,0,0.13957052915248536,-1.333332671060177,13.359999656677244,-1.2857150642230861,13.84000015258789,3.124990314293718,13.5600004196167,0.13957052915248536
4080,2011-09-13,13.149999618530273,13.270000457763672,12.68000030517578,13.210000038146973,70323536.0,0.008435556518331166,5.55551140427563,-2.0000317894268367,46.40370618766679,54.328595042817476,0.4409914933863188,0.17358279688017397,1.4216674782764898,2.6936453164811773,23.352983790879904,0.5900001525878924,0.3741341619117424,-0.20900039672851634,-1.0016482351984006,0.583647441741368,-0.6053243159634594,0.1873235225064267,0.7933469287824195,37.59994506835952,-22.81369509855476,0.3963239192349422,9,0.3150005340576172,-0.1099996566772461,1.5300002098083496,1.7550005912780762,2.5700006484985334,1,0.1216730363410119,1.3870928046908566,13.039999961853027,-1.333332671060177,13.359999656677244,-1.2857150642230861,13.84000015258789,0.1216730363410119
4081,2011-09-14,13.369999885559082,13.420000076293945,13.020000457763672,13.039999961853027,70429453.0,0.01673005881451095,-1.162166341900962,-5.499960263848049,50.8009120358529,52.39976595743664,0.1365918247741451,-0.05556711884558396,1.1287620936862073,2.4332926819301193,22.211514915306708,0.39999961853027344,0.3734719546762566,0.014999866485595703,-0.7765210366456294,0.8065207696168208,-0.38076058508001687,0.4107603180512083,0.4722789623826582,55.199966430664205,-3.7537174835905205,0.3957604515656124,9,-0.01999950408935547,-0.3299999237060547,1.2225003242492676,1.5050005912780762,2.4499998092651385,2,0.1308900534763784,5.55551140427563,13.149999618530273,1.3870928046908566,13.039999961853027,-1.333332671060177,13.359999656677244,0.1308900534763784
4082,2011-09-15,13.710000038146973,13.869999885559082,13.390000343322756,13.470000267028807,42402135.0,0.025430078945260393,-1.4000000000000123,0.7272722018322164,57.01559332257884,52.28930758413739,-0.3043964662402825,-0.34140061208024974,0.722173025521565,2.049398067742416,20.374442388804,0.5,0.36264462399259934,0.30950002670288157,-0.45173105148791315,1.0707311048936763,-0.0711155123925149,0.690115565798278,-1.0299997329711932,83.06450992667476,22.267755083222355,0.38061553909539697,9,-0.4049997329711932,-0.6700000762939453,0.5299999713897705,0.8900003433227539,2.369999885559082,3,0.09190373635127536,-1.162166341900962,13.369999885559082,5.55551140427563,13.149999618530273,1.3870928046908566,13.039999961853027,0.09190373635127536
4083,2011-09-16,13.56999969482422,13.93000030517578,13.56999969482422,13.800000190734865,53179815.0,-0.010211549448082557,-2.1304333403821842,-0.9583363135684072,51.86046367209923,52.49602576992619,-0.21875405161119943,-0.12179786412737847,0.7909728463974606,2.1420088379795654,18.127562132717706,0.36000061035155895,0.22750899085313314,0.11499967575073455,-0.5131973425633571,0.7431966940648262,-0.1990988334063104,0.4290981849077795,-0.8661993980407754,71.19995117187528,11.153337794793508,0.3140985091570455,9,-0.26499938964844105,-0.5299997329711932,0.46750020980834783,0.8650007247924787,2.530000686645506,4,0.15327929038195864,-1.4000000000000123,13.710000038146973,-1.162166341900962,13.369999885559082,5.55551140427563,13.149999618530273,0.15327929038195864
4084,2011-09-19,12.800000190734865,13.010000228881836,12.699999809265135,12.850000381469727,20285234.0,-0.056742779764618834,-1.479993896507637,0.21739166490443845,43.200005187989284,52.26781856717952,0.5512068105874679,0.6442142059322524,1.4919291662915928,2.8577441103331527,17.925500273865,0.8699998855590856,0.0699034416006441,-0.6314998149871816,-1.321008338735469,0.058008708761105865,-0.9762540768613253,-0.28674555311303784,1.1300001144409144,9.599990844726847,-45.4469261915977,0.344754261874144,9,0.5050001144409144,0.4600000381469709,1.059999465942381,1.4650001525878888,3.1300001144409144,0,0.20078122316626845,-2.1304333403821842,13.56999969482422,-1.4000000000000123,13.710000038146973,-1.162166341900962,13.369999885559082,0.20078122316626845
4085,2011-09-20,12.970000267028807,13.06999969482422,12.649999618530273,12.720000267028807,33259607.0,0.01328125576255812,-1.1538393822167516,-4.999980926586609,38.92473087405605,50.08197894111509,0.4172462323499211,0.4649749584801466,1.2676224724058134,2.634715788509814,17.72988053875409,0.4200000762939471,-0.010571624923382927,-0.4404997348785411,-1.1602503209418344,0.27925085118475224,-0.8003750279101869,-0.08062444184689532,0.9600000381469727,25.000037252882894,-23.54379058652548,0.35987529303164634,9,0.3199996948242205,0.33499956130981623,0.7699997425079363,1.2399997711181658,3.07999897003174,1,0.19121044650559993,-1.479993896507637,12.800000190734865,-2.1304333403821842,13.56999969482422,-1.4000000000000123,13.710000038146973,0.19121044650559993
4086,2011-09-21,12.880000114440918,13.140000343322756,12.859999656677244,13.039999961853027,52322205.0,-0.006939101829988359,-1.7999961853172721,-0.6399993896484375,36.16558032962229,46.819807411357736,0.44772786065744796,0.5368179818349681,1.299860997339433,2.673500087492368,17.43089515747663,0.28000068664551137,-0.010975636158482516,-0.5014998912811279,-1.2586210573606778,0.2556212747984219,-0.8800604743209028,-0.12293930824135302,0.998800163269042,17.968779103814867,-23.875141644026456,0.3785605830397745,9,0.4099998474121094,0.4249997138977051,0.7200000286102295,1.3299999237060547,3.7899999618530273,2,0.22049690429767232,-1.1538393822167516,12.970000267028807,-1.479993896507637,12.800000190734865,-2.1304333403821842,13.56999969482422,0.22049690429767232
4087,2011-09-22,12.199999809265135,12.6899995803833,12.199999809265135,12.619999885559082,67942135.0,-0.052795054280579845,-1.333331819564841,2.625002980235092,33.94682476206408,44.91327220644605,0.9729451202656403,1.1912601651783135,1.9088161588366024,3.3035586002858164,17.340058245475916,0.680000305175783,0.010167327417725858,-1.1265001773834253,-2.0500692997525487,-0.20293105501430198,-1.588284738567987,-0.6647156161988637,1.629648442077638,0.0,-38.4031569404452,0.46178456118456196,9,0.8650002479553223,1.0250000953674334,1.3225002288818377,2.0100002288818377,4.170001029968267,3,0.2967213067339496,-1.7999961853172721,12.880000114440918,-1.1538393822167516,12.970000267028807,-1.479993896507637,12.800000190734865,0.2967213067339496
4088,2011-09-23,12.369999885559082,12.5,11.890000343322756,12.350000381469727,67220439.0,0.013934432700961397,3.3571445601343193,-0.04761785822952646,41.03138807295564,44.37213382720945,0.7238677648571432,1.0175096241973272,1.6711829754616865,3.085854620469899,16.840870163139314,0.6099996566772443,-0.08250974103848918,-0.9210000991821286,-1.934652151771651,0.09265195340739396,-1.4278261254768907,-0.4141740728873664,1.361869459259033,38.39996337890611,-3.4474557268623016,0.5068260262947616,9,0.5400004386901855,0.7000002861022949,1.0300002098083496,1.8400001525878906,3.619999885559082,4,0.29991916511479366,-1.333331819564841,12.199999809265135,-1.7999961853172721,12.880000114440918,-1.1538393822167516,12.970000267028807,0.29991916511479366
4089,2011-09-26,12.539999961853027,12.720000267028807,12.149999618530273,12.220000267028807,57129768.0,0.013742932729725155,-1.478258345668869,16.00038147918563,44.64285220114606,44.1764833842627,0.5313624141197888,0.8210870062164322,1.4383216931018517,2.8667388425620075,16.65669230126169,0.5700006484985334,-0.23938622283032096,-0.7075000286102302,-1.7729947123069856,0.35799465508652517,-1.240247370458608,-0.17475268676185252,1.0445198628454584,51.99996948242174,6.28101156032249,0.532747341848378,9,0.37000036239624023,0.5300002098083496,0.8600001335144043,1.6700000762939453,2.7300004959106445,0,0.28389158137530335,3.3571445601343193,12.369999885559082,-1.333331819564841,12.199999809265135,-1.7999961853172721,12.880000114440918,0.28389158137530335
4090,2011-09-27,13.18000030517578,13.18000030517578,12.6899995803833,12.84000015258789,67173041.0,0.05103671014909472,1.882355911095174,1.062501490117529,45.85152792963798,43.62655181690549,-0.11614911981454412,0.16596838476231568,0.7503051644337848,2.1841988227097495,16.342537592135027,0.6400003433227521,-0.27412679240847027,-0.05249972343444931,-1.1126461942989945,1.0076467474300959,-0.5825729588667219,0.4775735119978233,0.2689579610126476,100.0,52.728705349952676,0.5300732354322729,9,-0.2699999809265119,-0.11000013351440252,0.17749977111816584,1.0299997329711932,2.3699998855590856,1,0.2086494640610954,-1.478258345668869,12.539999961853027,3.3571445601343193,12.369999885559082,-1.333331819564841,12.199999809265135,0.2086494640610954
4091,2011-09-28,13.06999969482422,13.31999969482422,12.979999542236328,13.050000190734865,30886644.0,-0.008346024871362268,-3.2499806285873643,0.0588220444524232,41.26983955355085,41.877023620346826,-0.0594282836299147,0.21367875897884225,0.8064752227584098,2.2470754753957447,16.730687103767476,0.3400001525878924,-0.26155753415511995,-0.11600031852722026,-1.114175515418978,0.8821748783645376,-0.6150879169730992,0.38308727991865865,0.25424193753495317,82.51747458923629,38.350191867620204,0.49908759844587897,9,-0.15999937057495295,4.7683715642676816e-07,0.29500031471252264,1.1400003433227521,2.6599998474121076,2,0.2280030307434835,1.882355911095174,13.18000030517578,-1.478258345668869,12.539999961853027,3.3571445601343193,12.369999885559082,0.2280030307434835
4092,2011-09-29,13.260000228881836,13.34000015258789,12.93000030517578,12.970000267028807,22327594.0,0.014537149081407907,-1.216216076891937,14.500357636736535,48.7864152393386,41.53546268337343,-0.3575771871132094,-0.048925443294145055,0.5563273522686032,2.009459720245811,17.5675781171451,0.40999984741211115,-0.2547501784268231,0.11850018501281667,-0.7723014687282195,1.0093018387538528,-0.3269006418577014,0.5639010118833347,-1.3699998855590803,94.48276315659663,48.72382942696848,0.4454008268705181,9,-0.6449999809265137,-0.19000005722045898,0.10499978065490723,0.9499998092651367,2.289999961853029,3,0.2571643882769119,-3.2499806285873643,13.06999969482422,1.882355911095174,13.18000030517578,-1.478258345668869,12.539999961853027,0.2571643882769119
4093,2011-09-30,13.220000267028807,13.369999885559082,13.100000381469727,13.199999809265135,22638073.0,-0.0030165883229703594,-1.4545486071977023,0.06896710480882073,52.343752716356036,42.55143463096973,-0.4162152073682197,-0.05506607258438656,0.5251260709671488,2.0048009009478296,18.12865351313652,0.26999950408935547,-0.29050644952879345,0.10600023269653214,-0.7357123747441534,0.9477128401372177,-0.3148560710238115,0.5268565364168758,-1.300999927520749,87.70495199188893,37.154498248057735,0.420856303720343,9,-0.5900001525878888,-0.15000009536742986,0.25499987602234064,0.9899997711181658,2.5900001525878924,4,0.23827537886370687,-1.216216076891937,13.260000228881836,-3.2499806285873643,13.06999969482422,1.882355911095174,13.18000030517578,0.23827537886370687
4094,2011-10-03,13.020000457763672,13.0600004196167,12.850000381469727,12.989999771118164,18875024.0,-0.015128578307516571,2.8181613261201277,1.5,48.34606758804981,43.59824982141348,-0.20308285621467626,0.14031392269897758,0.6456193171502029,2.1604415959531824,17.993868594398137,0.36999988555908025,-0.3975159183671906,-0.0864995956420902,-0.9287841407191273,0.7557849494349469,-0.5076418681806079,0.33464267689642746,-1.0429601364135728,48.52951901176946,-3.507933873351142,0.42114227253851844,10,-0.3900003433227539,0.04999971389770508,0.47749948501586914,1.1899995803833008,2.9599990844726562,0,0.22811053832056638,-1.4545486071977023,13.220000267028807,-1.216216076891937,13.260000228881836,-3.2499806285873643,13.06999969482422,0.22811053832056638
4095,2011-10-04,12.949999809265135,13.06999969482422,12.65999984741211,12.880000114440918,23611221.0,-0.005376393704870863,1.6451648628859892,2.333269756500672,44.44444724771796,44.51812392342411,-0.15222579660531643,0.21586913051763013,0.637851669249363,2.187301483735329,17.669065743032125,0.40999984741211115,-0.475187973338155,-0.15300021171569966,-0.997377354003941,0.6913769305725417,-0.5751887828598203,0.269188359428421,-0.917241105346676,40.84506285519304,-10.346532351835606,0.4221885711441204,10,-0.319999694824217,0.12000036239624201,0.5475001335144061,1.2600002288818377,2.7300004959106445,1,0.1791506318663172,2.8181613261201277,13.020000457763672,-1.4545486071977023,13.220000267028807,-1.216216076891937,13.260000228881836,0.1791506318663172
4096,2011-10-05,13.699999809265135,13.720000267028807,13.130000114440918,13.210000038146973,30270699.0,0.057915058768063465,1.2264127856970712,7.000027247956556,49.88066559600284,46.28855068275064,-0.8645983108494928,-0.5513739208291941,-0.17958120176456127,1.4007983794084655,17.428428649798644,0.7700004577636719,-0.4268782172556467,0.5899998188018785,-0.27245689179964927,1.4524565294034062,0.1587714635011146,1.0212281741026423,-1.613751458081051,98.11316510884927,48.848451849097984,0.43122835530076364,10,-0.8949995040893537,-0.629999637603758,-0.23500013351440252,0.5100002288818377,1.7899999618530291,2,0.1350365260748836,1.6451648628859892,12.949999809265135,2.8181613261201277,13.020000457763672,-1.4545486071977023,13.220000267028807,0.1350365260748836
4097,2011-10-06,14.050000190734865,14.050000190734865,13.600000381469727,13.670000076293945,28013449.0,0.025547473455658665,1.3684193354899623,0.7755107998801158,55.45454801606594,47.8911240097629,-1.0332345618903744,-0.9326525436462738,-0.5853110989150423,1.0137241205004415,17.641313300272632,0.4499998092651385,-0.356595166084837,0.9295001983642592,0.025509614703446815,1.8334907820250717,0.4775049065338539,1.3814954901946646,-1.8657267246000977,100.0,51.2995061066988,0.4519952918304058,10,-0.9500002861022967,-0.9800000190734881,-0.5200002193450945,0.1599998474121076,1.6499996185302699,3,0.11957290595692105,1.2264127856970712,13.699999809265135,1.6451648628859892,12.949999809265135,2.8181613261201277,13.020000457763672,0.11957290595692105
4098,2011-10-07,14.539999961853027,14.59000015258789,14.010000228881836,14.050000190734865,31238439.0,0.03487542807588628,-1.0350885411786752,1.289472693551898,71.11648799945186,50.832639098463545,-1.3220798438958408,-1.4015765286273307,-1.1245613094018232,0.48816539498676725,17.831541123587918,0.5799999237060547,-0.24609128552130244,1.3604999542236325,0.258378060970049,2.462621847477216,0.8094390075968416,1.9115609008504233,-2.2064683577502517,97.40931695187948,41.9550732733898,0.5510609466267914,10,-0.9149999618530273,-1.299999713897705,-0.994999885559082,-0.3299999237060547,1.0600004196166992,4,0.0694635647545847,1.3684193354899623,14.050000190734865,1.2264127856970712,13.699999809265135,1.6451648628859892,12.949999809265135,0.0694635647545847
4099,2011-10-10,14.859999656677244,14.890000343322756,14.609999656677244,14.649999618530273,27234652.0,0.022008232163945207,1.0740683180451889,0.4285717066107157,72.13112813578887,53.75259467692476,-1.4286131075140531,-1.6635251293230944,-1.4846608784818152,0.13490490256245558,17.464614737875696,0.35000038146972834,-0.04481312645450686,1.5894996643066381,0.25899172534676396,2.9200076032665123,0.9242456948267019,2.2547536337865743,-2.3008211977259574,98.6546780280755,37.722749241331286,0.6652539694799369,10,-1.0849995613098127,-1.4699993133544886,-1.3099997043609601,-0.6499996185302717,0.8200006484985352,0,0.06393006627779951,-1.0350885411786752,14.539999961853027,1.3684193354899623,14.050000190734865,1.2264127856970712,13.699999809265135,0.06393006627779951
4100,2011-10-11,14.75,14.8100004196167,14.609999656677244,14.770000457763672,18836629.0,-0.007402399678240634,3.0000000000000355,-0.0952402577644978,71.79486096479344,57.144263722618376,-1.1985265203275333,-1.5046559426041615,-1.402681371721016,0.2242385008659067,16.923781590688787,0.25,0.11070516420637411,1.3994999885559078,-0.08410117119105465,2.8831011483028703,0.6576994086824275,2.141300568429388,-1.911122914924137,92.04543607294298,24.618186537532026,0.7418005798734808,10,-0.9749999046325684,-1.3599996566772443,-1.2074999809265137,-0.5399999618530273,1.1499996185302734,1,0.08338979947364944,1.0740683180451889,14.859999656677244,-1.0350885411786752,14.539999961853027,1.3684193354899623,14.050000190734865,0.08338979947364944
4101,2011-10-12,15.119999885559082,15.140000343322756,14.68000030517578,14.739999771118164,18593192.0,0.02508473800400557,1.1904710004246095,-18.999570856379936,86.68340468316227,61.355040327487664,-1.3937174484092676,-1.8306883683621926,-1.7960125619673235,-0.16688078390623318,16.779641762685984,0.4600000381469762,0.25884272467683367,1.6819998741149895,0.00035165599748232523,3.3636480922324967,0.841175765056235,2.522823983173744,-2.034988009493592,98.70126894421428,21.805356394144823,0.8408241090587539,10,-1.2199997901916504,-1.6049995422363263,-1.5850000381469727,-0.9099998474121094,0.619999885559082,2,0.037037065069791986,3.0000000000000355,14.75,1.0740683180451889,14.859999656677244,-1.0350885411786752,14.539999961853027,0.037037065069791986
4102,2011-10-13,14.970000267028807,15.0600004196167,14.869999885559082,15.029999732971193,24966769.0,-0.009920609766243316,2.166653421282683,-0.15789328387614215,82.82827942265152,64.7422099615205,-1.090302494560321,-1.6669163823476687,-1.6544822081836354,-0.03908721336520138,17.418136643181693,0.25,0.36271398531131993,1.4690002441406236,-0.3447704257977122,3.2827709140789594,0.5621149091714557,2.3758855791097915,-1.5972900055472987,84.95574698432148,3.0585654590357763,0.9068853349691682,10,-1.0700001716613752,-1.4549999237060511,-1.5475003719329816,-0.7600002288818342,0.8800001144409197,3,0.03473610519798376,1.1904710004246095,15.119999885559082,3.0000000000000355,14.75,1.0740683180451889,14.859999656677244,0.03473610519798376
4103,2011-10-14,15.649999618530273,15.699999809265135,15.0600004196167,15.25,35767162.0,0.045424137566594025,1.559997558593761,-6.666719649044333,84.7874661173617,68.79125424255515,-1.552633077483323,-2.301074853790208,-2.3245852789455164,-0.7358074938801007,18.455274412901925,0.7299995422363281,0.5287068454313761,2.044999599456787,-0.008162148629494936,4.098161347543069,1.018418725413646,3.071580473499928,-2.0298687455909903,95.41282718023933,9.331754124109679,1.0265808740431412,10,-1.4699997901916504,-1.8549995422363281,-2.2649996280670166,-1.4399995803833008,-0.3599996566772461,4,0.003194900444320803,2.166653421282683,14.970000267028807,1.1904710004246095,15.119999885559082,3.0000000000000355,14.75,0.003194900444320803
4104,2011-10-17,15.369999885559082,15.890000343322756,15.34000015258789,15.760000228881836,25602052.0,-0.017891357175476186,-1.4444463282463695,-0.9750017881410485,76.64233288712512,72.36879709137817,-1.0104942700289374,-1.9169480948933355,-2.036126944520518,-0.47592334984708273,18.514173195482694,0.5500001907348651,0.6468877554859667,1.6364998817443848,-0.5234441921695954,3.796443955658365,0.5565278447873947,2.716471918701375,-1.4170899828076617,59.374986030168856,-23.914966132893284,1.07997203695699,10,-0.8599996566772461,-1.4799995422363263,-2.0625,-1.1599998474121094,-0.36999988555908203,0,0.01496424838146826,1.559997558593761,15.649999618530273,2.166653421282683,14.970000267028807,1.1904710004246095,15.119999885559082,0.01496424838146826
4105,2011-10-18,15.449999809265135,15.520000457763672,15.050000190734865,15.100000381469727,19400777.0,0.005204939772395001,-1.0888909610710065,-0.897433640220563,79.16667543205777,75.62279818427315,-0.7806716088033134,-1.8989884936805979,-2.0827082083967934,-0.5757778842695469,18.490890176828316,0.4700002670288068,0.7664193916813851,1.592499828338621,-0.6654159436737803,3.850415600351024,0.4635419423324194,2.7214577143448224,-1.148413627210875,63.63632064578706,-18.935437058069745,1.1289578860062015,10,-0.7049994468688947,-1.5599994659423793,-2.1649997234344465,-1.2399997711181623,-0.6999998092651349,1,0.014886763673143566,-1.4444463282463695,15.369999885559082,1.559997558593761,15.649999618530273,2.166653421282683,14.970000267028807,0.014886763673143566
4106,2011-10-19,15.720000267028807,15.789999961853027,15.5,15.600000381469727,12496607.0,0.017475757999799946,1.2307751559812052,0.34285737641041514,79.56731601359442,78.30199462844298,-0.8202610199725058,-2.050441293949154,-2.3106278504383795,-0.8693739639072611,18.698805564131455,0.3400001525878924,0.9437062856280907,1.7205002784728993,-0.6337341391603726,4.074734696106171,0.5433830696562634,2.8976174872895353,-1.1324995359462182,83.33333333333302,2.1745391527843054,1.177117208816636,10,-0.7699999809265119,-1.8299999237060511,-2.467500209808348,-1.5100002288818342,-1.1700000762939418,2,0.011450340231800027,-1.0888909610710065,15.449999809265135,-1.4444463282463695,15.369999885559082,1.559997558593761,15.649999618530273,0.011450340231800027
4107,2011-10-20,15.81999969482422,16.030000686645508,15.369999885559082,15.539999961853027,36022319.0,0.006361286647377007,-1.1290352351961261,2.3333333333333828,80.8056923983314,79.37857289498515,-0.718321360958587,-1.9661390436955148,-2.342660790927461,-0.9899126526950237,18.257156896902533,0.6600008010864258,1.1682726986429177,1.639499711990359,-0.6886932565555401,3.96769268053626,0.4754032277174094,2.8035961962633085,-0.9980490335384022,78.57133820874766,-1.6867315792439541,1.1640964842729502,10,-0.4999995231628436,-1.8599991798400897,-2.6249995231628436,-1.6099996566772479,-1.1499996185302752,3,-0.005056885287566093,1.2307751559812052,15.720000267028807,-1.0888909610710065,15.449999809265135,-1.4444463282463695,15.369999885559082,-0.005056885287566093
4108,2011-10-21,16.079999923706055,16.120000839233402,15.829999923706055,15.960000038146973,30406732.0,0.016434907326003056,1.8999842645087706,0.4285714285714258,85.74766750803936,80.8915217141241,-0.8234995473100621,-2.0384570786867187,-2.544456657148883,-1.2646779599503368,17.512420375473003,0.30000114440918146,1.3383382509970012,1.713999938964843,-0.5979496269677327,4.0259495048974205,0.5580251559985534,2.8699747219311327,-1.0164392573482992,96.26159894543261,11.494782998671099,1.1559747829662887,10,-0.7149996757507324,-2.074999332427975,-2.9074997901916504,-1.875,-0.8599996566772479,4,-0.014303454187039488,-1.1290352351961261,15.81999969482422,1.2307751559812052,15.720000267028807,-1.0888909610710065,15.449999809265135,-0.014303454187039488
4109,2011-10-24,16.100000381469727,16.139999389648438,15.65999984741211,16.129999160766598,17220570.0,0.001243809568318932,18.20027466239414,-0.2499900658830339,87.23406174085076,82.60698846701936,-0.7253908954412225,-1.8741658263849814,-2.5209392578633416,-1.2978804018848393,17.016986265520824,0.4799995422363281,1.4688311101703615,1.556000375747681,-0.7117635320006634,3.8237642834960255,0.4221184218735097,2.6898823296218524,-0.8251516805368411,96.33036352516783,5.759567611672111,1.1338819538741722,10,-0.6900005340576172,-2.085000514984131,-2.9275002479553223,-1.9550008773803729,-0.9800004959106445,0,-0.05031058387731269,1.8999842645087706,16.079999923706055,-1.1290352351961261,15.81999969482422,1.2307751559812052,15.720000267028807,-0.05031058387731269
4110,2011-10-25,15.93000030517578,16.149999618530273,15.779999732971193,16.0,15799907.0,-0.010559010699751847,1.0000051550111768,2.3334181078334995,80.54796317300361,81.9252727436684,-0.41393489453075105,-1.5679698288002708,-2.3104337851120675,-1.1412468302119585,17.30094724946413,0.36999988555908025,1.4918640007244832,1.2485002994537329,-1.0044721963769003,3.501472795284366,0.12201405153841627,2.3749865473690495,-0.48212146649978393,71.79495017049969,-17.085587137516796,1.1264862479153168,10,-0.42000055313110174,-1.9100003242492658,-2.647500038146971,-1.7850008010864258,-0.25,1,-0.058380432351505696,18.20027466239414,16.100000381469727,1.8999842645087706,16.079999923706055,-1.1290352351961261,15.81999969482422,-0.058380432351505696
4111,2011-10-26,16.049999237060547,16.129999160766598,15.850000381469727,15.899999618530273,16315210.0,0.007532889490641015,-1.2400073242746013,-2.142861035422289,79.23977594770064,81.52655013534051,-0.4337541077746909,-1.531804129822902,-2.39672439823676,-1.274529203603258,17.831914476430928,0.27999877929687145,1.490968599264768,1.219499254226685,-0.9782168377133615,3.4172153461667314,0.1206412082566608,2.318357300196709,-0.4616962424136961,87.17943388406006,-0.28239795136546775,1.0988580459700237,10,-0.4499993324279785,-2.029999256134033,-2.7524993419647217,-1.9199991226196307,-0.3399991989135742,2,-0.08099684105023253,1.0000051550111768,15.93000030517578,18.20027466239414,16.100000381469727,1.8999842645087706,16.079999923706055,-0.08099684105023253
4112,2011-10-27,16.670000076293945,16.780000686645508,16.229999542236328,16.299999237060547,27906128.0,0.038629337614033865,-1.1568662650016643,2.466678534643897,80.00001611844692,80.99461124657222,-0.8797672964850438,-1.9850101626163816,-2.954162825861154,-1.903704395718652,18.591707815928366,0.7300014495849609,1.5217961222511232,1.6690001010894768,-0.5447453446190238,3.8827455467979775,0.5621273782352247,2.775872823943727,-0.9693577568704104,90.17852429228053,3.8107799996439553,1.1068727228542508,10,-0.7549996376037598,-2.3349995613098145,-3.37250018119812,-2.6999998092651367,-0.8199996948242188,3,-0.12717455763985797,-1.2400073242746013,16.049999237060547,1.0000051550111768,15.93000030517578,18.20027466239414,16.100000381469727,-0.12717455763985797
4113,2011-10-28,16.370000839233402,16.719999313354492,16.350000381469727,16.709999084472653,18491244.0,-0.01799635487027773,1.055557027280482,-0.918912092047386,71.38813190755789,80.41081113773143,-0.5217644312488847,-1.5145738199155687,-2.5834811374786906,-1.6182298940660171,19.445832384627366,0.3699989318847656,1.4588679367655164,1.211500835418704,-0.9152340225921485,3.3382356934295583,0.148133406413276,2.274868264424132,-0.5200004577636754,63.39289819704631,-20.53576741652553,1.0633674290054271,10,-0.45500040054321644,-2.035000324249271,-3.2250008583068883,-2.4000005722045934,-0.22000122070312855,4,-0.10384854464180138,-1.1568662650016643,16.670000076293945,-1.2400073242746013,16.049999237060547,1.0000051550111768,15.93000030517578,-0.10384854464180138
4114,2011-10-31,15.989999771118164,16.290000915527347,15.989999771118164,16.25,17803787.0,-0.023213258926933156,-1.3076990793383247,0.7647105022523819,66.31578973785994,78.98293494948722,-0.049805122731935825,-0.9493320816315531,-2.1612239318073634,-1.251438270117374,19.735888117871486,0.3800010681152379,1.4216236737020154,0.6829998016357415,-1.2177713577027447,2.5837709609742276,-0.2673857780335034,1.6333853813049846,0.7900009155273438,20.999983787551944,-59.34485863249664,0.9503855796692433,10,0.08500051498413086,-1.5249996185302734,-2.999999523162842,-2.0199995040893555,0.23999977111816406,0,-0.04815506661108049,1.055557027280482,16.370000839233402,-1.1568662650016643,16.670000076293945,-1.2400073242746013,16.049999237060547,-0.04815506661108049
4115,2011-11-01,15.270000457763672,15.640000343322756,15.109999656677244,15.5600004196167,26092093.0,-0.045028100291470086,1.3555596057296748,1.1153834867769505,51.807236391120576,75.89848165810123,0.7174205972041143,-0.049131421501691364,-1.4103322526480326,-0.5478515559329775,19.23496520743772,0.8800001144409197,1.284114155991956,-0.1529995441436771,-1.6979894987336124,1.3919904104462582,-0.9254945214386439,0.6194954331512896,1.4942002105712895,9.580880383616782,-65.61472921663396,0.7724949772949673,11,0.6749997138977051,-0.5500001907348633,-2.2800002098083496,-1.3000001907348633,0.9300003051757812,1,-0.00982321988918644,-1.3076990793383247,15.989999771118164,1.055557027280482,16.370000839233402,-1.1568662650016643,16.670000076293945,-0.00982321988918644
4116,2011-11-02,15.550000190734865,15.5600004196167,15.010000228881836,15.390000343322756,23726416.0,0.018336589690724825,5.11110286949531,-0.5517236843403368,56.77570197579987,73.22848272226439,0.4590437450806011,-0.19334009259950768,-1.6578057094309404,-0.8455167285085015,19.806286374200706,0.5500001907348633,1.22876254454156,0.03450016975403081,-1.280554011440623,1.3495543509486847,-0.6230269208432961,0.6920272603513578,1.1480324371337876,30.50846453086789,-41.65757317525688,0.657527090597327,11,0.3450002670288068,-0.8299999237060565,-2.559999942779543,-1.5799999237060565,0.17000007629394176,2,0.008360135874363017,1.3555596057296748,15.270000457763672,-1.3076990793383247,15.989999771118164,1.055557027280482,16.370000839233402,0.008360135874363017
4117,2011-11-03,15.729999542236328,16.129999160766598,15.149999618530273,15.25,31048567.0,0.011575520854894439,-1.8823503012487413,3.0,51.0582003907543,69.37409748701049,0.2960702520245171,-0.2540500828243246,-1.797358492742248,-1.0376837179053915,21.193285286229088,0.9799995422363246,1.1603222061441993,0.1304995536804192,-0.9907493762500863,1.2517484836109247,-0.43012491128483177,0.691124018645672,0.8667511416931148,42.10524554617125,-25.999920924294557,0.5606244649652526,11,0.16500091552734375,-1.0099992752075195,-2.739999294281006,-1.7599992752075195,0.37000083923339844,3,-0.0012714243274868364,5.11110286949531,15.550000190734865,1.3555596057296748,15.270000457763672,-1.3076990793383247,15.989999771118164,-0.0012714243274868364
4118,2011-11-04,15.550000190734865,15.90999984741211,15.449999809265135,15.779999732971193,19317546.0,-0.01144306145833951,-1.1395335426979378,-0.47916616996081984,52.445657385096474,65.50871922526002,0.4391658999954551,0.005792609621567024,-1.5710779093733294,-0.8705432098123413,22.079311626734725,0.46000003814697443,1.060795217819262,-0.0999998092651353,-1.1053121120287894,0.9053124934985171,-0.6026559606469615,0.4026563421166909,0.9515454658917211,42.18747438864296,-25.905750198031505,0.5026561513818264,11,0.3450002670288068,-0.8299999237060565,-2.7074999809265154,-1.5799999237060565,0.13999938964843572,4,0.019292616530873774,-1.8823503012487413,15.729999542236328,5.11110286949531,15.550000190734865,1.3555596057296748,15.270000457763672,0.019292616530873774
4119,2011-11-07,15.8100004196167,15.9399995803833,15.130000114440918,15.369999885559082,21747103.0,0.01672027174872648,1.3142879719673788,-1.9130496077488266,54.66322190822886,62.63263686250727,0.14941579275884642,-0.1890810340159419,-1.791459973771774,-1.144895015388876,22.43968247731747,0.8099994659423828,0.9478384572002625,0.11250038146972585,-0.8229955965537528,1.0479963594932027,-0.3552476075420117,0.5802483704814652,0.6020525113452031,71.4286565781454,2.6571690524057345,0.46774798901173853,11,0.08500003814697266,-1.0900001525878906,-2.9600002765655518,-1.8400001525878906,-0.020000457763671875,0,0.021505325103705397,-1.1395335426979378,15.550000190734865,-1.8823503012487413,15.729999542236328,5.11110286949531,15.550000190734865,0.021505325103705397
4120,2011-11-08,15.979999542236328,16.34000015258789,15.75,15.789999961853027,19449010.0,0.01075263239137536,-3.3703795277537396,0.4318167040188654,53.45743959065026,59.76793282283501,-0.014242868336477699,-0.27637692453147267,-1.9213053311611947,-1.3240917559027992,23.007519432743774,0.5900001525878906,0.7855252877364318,0.22099952697753977,-0.6078716327258427,1.0498706866809222,-0.19343605287415144,0.635435106829231,-0.9699993133544922,72.93228338326381,5.754803122658387,0.41443557985169077,11,-0.08499908447265625,-1.2599992752075195,-3.1299993991851807,-2.0099992752075195,-0.5299997329711932,1,0.015644556142772714,1.3142879719673788,15.8100004196167,-1.1395335426979378,15.550000190734865,-1.8823503012487413,15.729999542236328,0.015644556142772714
4121,2011-11-09,15.68000030517578,16.120000839233402,15.31999969482422,16.069999694824222,24318628.0,-0.018773419627931,2.2652996084109494,-2.0526328998288683,48.232329678703,56.238189885085674,0.2545178640242298,0.07138730734533105,-1.6005741962894628,-1.040716486614663,22.94422373628277,0.8000011444091815,0.6007923730261648,-0.1069997310638442,-0.8810009430894912,0.6670014809618028,-0.49400033707666857,0.2800008749489784,-0.6434000778198232,45.45455978473744,-19.44385903867807,0.38700060601282327,11,0.1849994659423846,-0.7249999046325666,-2.830000162124632,-1.7100000381469709,-0.18000030517577947,2,0.03316329385478567,-3.3703795277537396,15.979999542236328,1.3142879719673788,15.8100004196167,-1.1395335426979378,15.550000190734865,0.03316329385478567
4122,2011-11-10,15.489999771118164,15.729999542236328,15.350000381469727,15.489999771118164,21106079.0,-0.012117380762734942,-1.714291553133515,-0.0,42.41644557261929,53.019113625648046,0.29003284979255284,0.3186813062097258,-1.3964578162716883,-0.8657394575548025,22.877507461734307,0.37999916076660156,0.47354058241946184,-0.32300024032592844,-1.0116786806677922,0.3656782000159371,-0.6673394604968621,0.021338979845003436,-0.42733154525756945,29.75203680394585,-29.891172112000355,0.3443392201709324,11,0.18500041961669922,-0.2999992370605469,-2.552499532699585,-1.5850000381469727,-0.39999961853027344,3,0.014848321453140967,2.2652996084109494,15.68000030517578,-3.3703795277537396,15.979999542236328,1.3142879719673788,15.8100004196167,0.014848321453140967
4123,2011-11-11,15.699999809265135,15.800000190734865,15.40999984741211,15.539999961853027,17174309.0,0.013557136297608352,1.1666649006061005,100.0,45.09802867429589,50.66158461858539,-0.027939675110587814,0.1187053029602243,-1.577360368540246,-1.0847445595083265,22.08883071155587,0.3900003433227557,0.35029747935961986,-0.11550021171570002,-0.8020469309538765,0.5710465075224764,-0.45877357133479,0.2277731479033882,-0.6117849448699939,47.107411310261625,-7.568980049795826,0.3432733596190882,11,-0.02499961853027166,-0.30499935150146307,-2.6149997711181623,-1.829999923706053,-0.569999694824217,4,0.025477743762043703,-1.714291553133515,15.489999771118164,2.2652996084109494,15.68000030517578,-3.3703795277537396,15.979999542236328,0.025477743762043703
4124,2011-11-14,15.600000381469727,15.90999984741211,15.470000267028807,15.829999923706055,15802974.0,-0.006369390382819917,1.2564116358230069,-1.4374985098824755,45.885284054884146,50.003589914559115,0.012203928902493999,0.24961728947323536,-1.4294827648712563,-0.9944231085000386,21.112078346025754,0.43999958038330256,0.1599107985337902,-0.22699966430664098,-0.8894067742389282,0.4354074456256445,-0.5582032192727837,0.10420389065950175,-0.48674981131073025,27.45103539065088,-24.02477175741344,0.3312035549661428,11,0.07499980926513672,0.09499979019165039,-2.1675002574920654,-1.8450002670288086,-0.1700000762939471,0,0.005769179276462033,1.1666649006061005,15.699999809265135,-1.714291553133515,15.489999771118164,2.2652996084109494,15.68000030517578,0.005769179276462033
4125,2011-11-15,15.68000030517578,15.84000015258789,15.329999923706055,15.470000267028807,17569095.0,0.0051282001121666365,-1.0816305081908977,-0.9130454613305027,45.340060785366894,48.73296311562212,-0.003935206393418156,0.19787718228525186,-1.4548520864642196,-1.0854904469489721,20.541038274145393,0.5100002288818359,0.02015775454890978,-0.15849976539612065,-0.8010366511893618,0.48403712039712055,-0.47976820829274125,0.16276867750049995,-0.5422147433682056,45.00001192091136,-1.8785805450648496,0.3212684428966206,11,0.05499982833862482,0.01499986648559748,-2.0975000858306867,-2.075000286102293,-0.31000041961669744,1,0.0070152840903285885,1.2564116358230069,15.600000381469727,1.1666649006061005,15.699999809265135,-1.714291553133515,15.489999771118164,0.0070152840903285885
4126,2011-11-16,15.899999618530273,15.949999809265135,15.529999732971193,15.600000381469727,17501131.0,0.014030568180657177,1.1000023841880657,1.4285675360239054,39.21566741785299,47.417126118633085,-0.18893449362600734,-0.008374998508283937,-1.6339464979560656,-1.3165079591172653,19.695286291705756,0.42000007629394176,-0.077062437645111,0.05249958038330149,-0.5880881166008542,0.6930872773674572,-0.2677942681087764,0.37279342887537936,-0.7381697649070933,91.9354516187089,48.446501521326084,0.32029384849207754,11,-0.16499948501586914,-0.1699991226196289,-2.3174993991851807,-2.309999465942383,-0.3299999237060529,2,-0.028301875475562732,-1.0816305081908977,15.68000030517578,1.2564116358230069,15.600000381469727,1.1666649006061005,15.699999809265135,-0.028301875475562732
4127,2011-11-17,15.739999771118164,16.020000457763672,15.68000030517578,15.8100004196167,16377262.0,-0.010062883726465133,-2.578956878767601,-0.23333608839947612,40.81630156380498,46.12497547182292,-0.030583073005194805,0.1531776532142306,-1.4430841997212234,-1.174316744042363,18.583058144724983,0.3400001525878924,-0.05774208568593231,-0.10350027084350621,-0.7458077685085058,0.5388072268214934,-0.42465401967600513,0.2176534779889927,-0.55460651151569,59.42022174983899,17.68687859330911,0.32115374883249975,11,-0.004999637603759766,0.08500051498413086,-2.0324995517730713,-2.1649999618530273,0.0,3,-0.015247762046257884,1.1000023841880657,15.899999618530273,-1.0816305081908977,15.68000030517578,1.2564116358230069,15.600000381469727,-0.015247762046257884
4128,2011-11-18,15.850000381469727,16.010000228881836,15.600000381469727,15.609999656677244,15548904.0,0.006988603046450326,-2.1538537719758355,-3.4285500197545247,47.78481700294793,45.36070826012504,-0.10454773984445431,0.0264169797727849,-1.5048336075528788,-1.3047008716307467,17.25885143192355,0.4099998474121094,-0.08127288295187718,0.018000316619872336,-0.6146415872905813,0.6506422205303259,-0.29832063533535447,0.33432126857509914,-0.6415149840075447,75.36232685296011,29.725512710391044,0.3163209519552272,11,-0.020000457763671875,0.04500007629394531,-2.142500162124634,-2.3650002479553223,-0.10000038146972656,4,-0.04794954010034935,-2.578956878767601,15.739999771118164,1.1000023841880657,15.899999618530273,-1.0816305081908977,15.68000030517578,-0.04794954010034935
4129,2011-11-21,15.289999961853027,15.760000228881836,15.279999732971193,15.760000228881836,17581483.0,-0.03533125590781672,1.0425541412776311,-1.9583285318625456,50.33332538603978,45.013584459612765,0.417877873373234,0.5508659671803731,-0.8917782790346909,-0.7714213735074846,15.995057143157707,0.5700006484985334,-0.10158415880225746,-0.5015000820159905,-1.1648654820344149,0.1618653180024321,-0.8331827820252009,-0.16981738200677832,-0.058884269288331126,1.3513809577198137,-46.828477439285194,0.33168270000921135,11,0.41000032424927113,0.6050004959106445,-1.3025000095367432,-1.5250000953674316,0.3400001525878906,0,-0.010464345834616862,-2.1538537719758355,15.850000381469727,-2.578956878767601,15.739999771118164,1.1000023841880657,15.899999618530273,-0.010464345834616862
4130,2011-11-22,15.0,15.489999771118164,14.979999542236328,15.399999618530273,14429334.0,-0.018966642418348445,-1.3181800448226384,0.8510625346214017,40.863776217749646,44.194856297284616,0.6193802921581923,0.8091034251436788,-0.5545455161365513,-0.5110579652471987,14.830137706260372,0.5100002288818359,-0.12329971443028143,-0.7450000286102298,-1.4925292675953372,0.0025292103748792982,-1.1187646481027826,-0.3712354091176753,1.3400001525878906,1.9231192458643582,-46.488894995850835,0.3737646194925542,11,0.5,0.880000114440918,-0.7999997138977051,-1.1399998664855957,0.7799997329711932,1,0.028666687011718706,1.0425541412776311,15.289999961853027,-2.1538537719758355,15.850000381469727,-2.578956878767601,15.739999771118164,0.028666687011718706
4131,2011-11-23,14.75,15.0,14.630000114440918,14.829999923706055,15716171.0,-0.01666666666666672,-1.3125014901175405,0.2,34.09090627604799,43.269796375443356,0.8086217627094445,1.008419298039616,-0.2663362501454216,-0.29005406657201505,13.79788560117422,0.36999988555908203,-0.18524714840792278,-0.9300000667572021,-1.784314253245249,-0.07568588026915535,-1.3571571600012255,-0.5028429735131787,1.5628001403808582,8.633083159693754,-38.900513495609225,0.4271570932440235,11,0.5750002861022949,0.9550004005432129,-0.43249964714050293,-0.8899998664855957,1.260000228881836,2,0.042033890546378405,-1.3181800448226384,15.0,1.0425541412776311,15.289999961853027,-2.1538537719758355,15.850000381469727,0.042033890546378405
4132,2011-11-24,14.550000190734865,14.869999885559082,14.380000114440918,14.760000228881836,12469134.0,-0.013559309102720962,1.279072140026215,2.6250029802350587,33.87095980291538,42.0223442786233,0.9624747692488977,1.097731859394715,-0.040624295946278366,-0.11859168112139251,12.08439370810843,0.48999977111816406,-0.2656300922572363,-1.0239998817443823,-1.8871495838366297,-0.16085017965213666,-1.4555747327905042,-0.5924250306982586,1.6954879486083971,10.42945180112802,-36.21972428742816,0.43157485104612314,11,0.6500000953674299,1.0300002098083478,-0.12999987602234064,-0.6900000572204608,1.650000572204588,3,0.07010305778132353,-1.3125014901175405,14.75,-1.3181800448226384,15.0,1.0425541412776311,15.289999961853027,0.07010305778132353
4133,2011-11-25,14.670000076293945,14.84000015258789,14.40999984741211,14.510000228881836,12637621.0,0.008247414706942235,-1.3888865341414827,-0.7619038968942077,30.743225283468547,40.339893304021565,0.7610354980566836,0.8894443193921511,-0.12847417866589517,-0.2675192598315945,10.278302583970383,0.43000030517578125,-0.30248524767640284,-0.8189999580383294,-1.6869047347438517,0.04890481866719476,-1.2529523463910905,-0.3850475696855682,1.4635587815551752,21.014488246656093,-21.57078808512295,0.433952388352762,11,0.5300002098083496,0.9100003242492676,-0.029999732971191406,-0.7399997711181641,1.8199996948242188,4,0.07293794746145155,1.279072140026215,14.550000190734865,-1.3125014901175405,14.75,-1.3181800448226384,15.0,0.07293794746145155
4134,2011-11-28,15.220000267028807,15.220000267028807,14.770000457763672,14.829999923706055,13994693.0,0.03749149201598412,1.3076892980718797,2.4375044703526103,38.62276261241719,39.59352684036049,0.16926354010969114,0.29386662864616575,-0.6144472696198147,-0.8373154056103953,8.899983909914733,0.5500001907348615,-0.28647580861514754,-0.2304997920990015,-1.0727641597125182,0.6117645755145169,-0.6516319759057598,0.1906323917077568,0.8083450662158231,75.67571282881353,35.40362457602191,0.4211321838067591,11,-0.019999980926511896,0.3600001335144061,-0.5349998474121058,-1.2449998855590785,1.2200002670288068,0,0.03482258368413671,-1.3888865341414827,14.670000076293945,1.279072140026215,14.550000190734865,-1.3125014901175405,14.75,0.03482258368413671
4135,2011-11-29,15.119999885559082,15.170000076293945,14.960000038146973,15.130000114440918,15339328.0,-0.00657032718234285,3.6666596024244478,-0.025641589944858226,41.08279684096935,39.800985665151195,0.20280076923761037,0.40269978038375775,-0.4557421504876782,-0.7508679102320919,9.0584864954589,0.26000022888183416,-0.3021168008002686,-0.3230001449584954,-1.1746510814308238,0.5286507915138312,-0.7488256131946596,0.1028253232776688,0.8094447345573244,88.09519484471025,46.476051180579034,0.42582546823616335,11,0.08000040054321289,0.46000051498413086,-0.4075000286102295,-1.135000228881836,1.130000114440918,1,0.03373017412314461,1.3076892980718797,15.220000267028807,-1.3888865341414827,14.670000076293945,1.279072140026215,14.550000190734865,0.03373017412314461
4136,2011-11-30,15.68000030517578,15.68000030517578,14.9399995803833,15.020000457763672,24375629.0,0.037037065069791986,1.2424269572002495,-65.99847415601737,52.70656013772033,41.122125506697344,-0.43771922769294314,-0.1550094061805165,-0.9464187963009483,-1.3219411177354523,9.246817223265476,0.7400007247924787,-0.3032029590939356,0.23050026893615616,-0.6265564267240809,1.0875569645963932,-0.19802807889396234,0.6590286167662747,0.1564776446000984,100.0,54.530103447870744,0.4285283478301188,11,-0.4850001335144025,-0.09999990463256658,-0.9150004386901838,-1.6600003242492658,0.6599998474121112,2,0.006377514403644868,3.6666596024244478,15.119999885559082,1.3076892980718797,15.220000267028807,-1.3888865341414827,14.670000076293945,0.006377514403644868
4137,2011-12-01,15.710000038146973,15.90999984741211,15.59000015258789,15.649999618530273,14122478.0,0.0019132482389869754,-2.555564974595084,0.0909097477097364,50.15015359025456,41.38494068306475,-0.5279405279379379,-0.19666752107072583,-0.883395053723147,-1.3650273359003773,8.80605399408968,0.31999969482421875,-0.3083484161712313,0.26149997711181605,-0.5942243552962516,1.1172243095198837,-0.1663621890922169,0.689362143315849,-1.3299999237060547,86.66667938232422,39.69356431397959,0.4278621662040338,12,-0.565000057220459,-0.12999963760375977,-0.9000000953674316,-1.690000057220459,0.5399999618530273,3,0.01909612921746673,1.2424269572002495,15.68000030517578,3.6666596024244478,15.119999885559082,1.3076892980718797,15.220000267028807,0.01909612921746673
4138,2011-12-02,15.850000381469727,16.120000839233402,15.779999732971193,15.899999618530273,14649939.0,0.008911543156130186,-2.5789489534709484,-0.8333147897957561,53.70919788935231,41.76003762787725,-0.7464366604258785,-0.32995730854584693,-0.9323076117703355,-1.5159958800111788,8.458741876084911,0.41000080108642933,-0.3040103298118151,0.38650031089782644,-0.48704718817107917,1.260047809966732,-0.050273438636626366,0.8232740604322792,-1.4394002723693848,79.999971742991,29.295148361498917,0.436773749534453,12,-0.5999999046325666,-0.3000006675720215,-0.7249999046325684,-1.5149998664855957,0.75,4,0.022082042463476004,-2.555564974595084,15.710000038146973,1.2424269572002495,15.68000030517578,3.6666596024244478,15.119999885559082,0.022082042463476004
4139,2011-12-05,16.149999618530273,16.229999542236328,15.880000114440918,16.030000686645508,14623464.0,0.01892739620443651,1.5000068119891008,-2.4000152590218966,56.54595116125122,43.50250151048854,-1.0187482320195471,-0.6357751582327857,-1.1413354624447578,-1.823254457110954,8.696446153758835,0.37999916076660156,-0.2907768069252459,0.6694995880126946,-0.2447264605126911,1.5837256365380785,0.21238656375000176,1.1266126122753874,-1.6710234802246084,93.79845534327471,40.62166758432998,0.45711302426269235,12,-0.8449997901916504,-0.7899994850158691,-1.0249991416931152,-1.8149991035461426,0.35000038146972656,0,0.02105264152438613,-2.5789489534709484,15.850000381469727,-2.555564974595084,15.710000038146973,1.2424269572002495,15.68000030517578,0.02105264152438613
4140,2011-12-06,16.229999542236328,16.379999160766598,16.110000610351562,16.120000839233402,13921185.0,0.004953555764438677,-3.153850668309877,0.916664017547734,54.78260653230828,45.801579316739684,-1.0123876840166695,-0.7337027153277837,-1.1481910413144103,-1.9058111012196903,8.490169028741137,0.2699985504150355,-0.31596640825755884,0.73699951171875,-0.21215177431142607,1.6861507977489243,0.26242386870366197,1.211575154733838,-1.6459619996948227,89.5833567888719,39.60283562251169,0.4745756430150873,12,-0.8499999046325701,-0.8499999046325701,-0.9599993228912354,-1.8949990272521973,0.18000030517578125,1,0.012939063323741173,1.5000068119891008,16.149999618530273,-2.5789489534709484,15.850000381469727,-2.555564974595084,15.710000038146973,0.012939063323741173
4141,2011-12-07,16.200000762939453,16.479999542236328,15.890000343322756,16.389999389648438,17942842.0,-0.001848353674860359,2.1891940655511126,-1.727280608971636,56.927726417240606,48.36344227388693,-0.8438118609972634,-0.6985651509225441,-1.0403422366800505,-1.88032582097172,8.805822294515158,0.5899991989135724,-0.31020205836776604,0.6810007095336914,-0.31695295324878714,1.6789543723161717,0.18202387814245213,1.1799775409249307,-1.472286290939941,68.539441425069,18.937003714152112,0.49897683139124005,12,-0.7550010681152344,-0.7700009346008301,-0.8675005435943604,-1.8650002479553223,0.09000015258789418,2,0.003086372512705715,-3.153850668309877,16.229999542236328,1.5000068119891008,16.149999618530273,-2.5789489534709484,15.850000381469727,0.003086372512705715
4142,2011-12-08,15.720000267028807,16.319999694824222,15.630000114440918,16.260000228881836,18639828.0,-0.029629658845988338,1.0909113240344999,2.842125604834671,48.23848063381871,50.30735953503695,-0.2015931473249406,-0.21128267724852456,-0.49258948647908163,-1.4113482776355113,8.955871425754763,0.6899995803833043,-0.2553263856568915,0.18950018882751252,-0.8123396707505801,1.1913400484056051,-0.3114197409615347,0.6904201186165579,-0.8170572880056124,10.588260373458905,-34.27869250584804,0.5009199297890461,12,-0.09500026702880682,-0.29000043869018377,-0.4124999046325666,-1.384999752044676,0.6699991226196307,3,0.03944019561243106,2.1891940655511126,16.200000762939453,-3.153850668309877,16.229999542236328,1.5000068119891008,16.149999618530273,0.03944019561243106
4143,2011-12-09,16.100000381469727,16.149999618530273,15.600000381469727,15.619999885559082,18246663.0,0.02417303485916178,-1.1153836983892058,-0.8888898700353713,61.53846989852741,52.853549233493645,-0.399418979099849,-0.5900304146455024,-0.7977352917716232,-1.8049040422354068,8.990656915461596,0.5499992370605469,-0.13796999747642147,0.5495002746582038,-0.48211523499452724,1.5811157843109367,0.0336925198318383,1.0653080294845694,-1.0393517461252184,56.818236004274205,6.180542967847778,0.5158077548263663,12,-0.3900008201599121,-0.6700005531311035,-0.7925000190734863,-1.7649998664855957,0.5699996948242188,4,0.009316746271814669,1.0909113240344999,15.720000267028807,2.1891940655511126,16.200000762939453,-3.153850668309877,16.229999542236328,0.009316746271814669
4144,2011-12-12,15.6899995803833,16.030000686645508,15.6899995803833,16.0,12970533.0,-0.025465887662854736,-1.1935525550746173,-0.6458335402936917,59.50412615192951,54.90036360137811,0.09416483960319688,-0.1822873571573922,-0.30965351489596316,-1.4132160366780457,8.863405553228448,0.4100008010864258,-0.002626411965705344,0.13499951362609863,-0.8983089176287962,1.1683079448809917,-0.38165470200134877,0.651653729253546,-0.4874158543496101,10.227191448134155,-44.648702823003596,0.5166542156274467,12,0.019999980926513672,-0.25999975204467773,-0.38249921798706055,-1.35499906539917,1.0000009536743129,0,0.05799877791100583,-1.1153836983892058,16.100000381469727,1.0909113240344999,15.720000267028807,2.1891940655511126,16.200000762939453,0.05799877791100583
4145,2011-12-13,15.789999961853027,16.0,15.649999618530273,15.720000267028807,13821367.0,0.006373510780379732,-2.333321223240479,-0.22580516152452898,64.94252605818784,56.259915370318936,0.11085637186250885,-0.28841130105156054,-0.3265443714473584,-1.5290579002929245,8.948756929508454,0.35000038146972656,0.14762820211011984,0.22949991226196254,-0.8077733235121869,1.266773148036112,-0.2891367056251113,0.7481365301490364,-0.4596746541990733,21.5908819978629,-37.51781448425026,0.5186366178870746,12,0.24499988555908203,-0.3600001335144043,-0.4824995994567871,-1.4549994468688965,1.4100008010864258,1,0.04496517035226466,-1.1935525550746173,15.6899995803833,-1.1153836983892058,16.100000381469727,1.0909113240344999,15.720000267028807,0.04496517035226466
4146,2011-12-14,15.449999809265135,15.800000190734865,15.399999618530273,15.710000038146973,13761580.0,-0.021532625295078933,-1.2222216335353806,-3.7143051771116475,62.43093107570745,57.62444620203593,0.46354684333273255,0.017020058391581827,0.07014957212212458,-1.2054404342706366,8.863299161451527,0.4000005722045916,0.2347835501761466,-0.08800024986267196,-1.1137241525145125,0.9377236527891668,-0.6008622011885922,0.4248617014632483,1.0299997329711932,5.434802890047366,-57.35991349524783,0.5128619513259195,12,0.48999977111816584,-0.019999980926511896,-0.1424994468688947,-1.114999294281004,1.7200002670288104,2,0.06213592556624348,-2.333321223240479,15.789999961853027,-1.1935525550746173,15.6899995803833,-1.1153836983892058,16.100000381469727,0.06213592556624348
4147,2011-12-15,15.5,15.6899995803833,15.470000267028807,15.520000457763672,11606789.0,0.0032362583399438982,-4.499988079059476,0.0769247698345738,61.69013600197289,58.511217103438206,0.4253562418574788,-0.05468599247240391,0.06730979742718368,-1.2672280705648618,8.660577388979235,0.23999977111816584,0.32537390303919267,-0.026000070571900125,-1.0473799800526145,0.9953798389088142,-0.5366900253122573,0.48468988416845704,0.9583995437622086,13.333384195963541,-52.48473894206787,0.5106899547403573,12,0.4399995803833008,-0.07000017166137695,-0.08999991416931152,-1.1649994850158691,1.7800006866455078,3,0.050967801001764235,-1.2222216335353806,15.449999809265135,-2.333321223240479,15.789999961853027,-1.1935525550746173,15.6899995803833,0.050967801001764235
4148,2011-12-16,15.09000015258789,15.550000190734865,15.09000015258789,15.489999771118164,40599731.0,-0.026451603058845752,-1.3000023841880737,19.999523173755485,48.09384041200961,57.5720936868558,0.8003814789479158,0.3114240641460597,0.5048815984876391,-0.8705614459027711,8.869186619430703,0.46000003814697443,0.32123176422567745,-0.39799990653991735,-1.4251595135919501,0.6291597005121137,-0.9115797100659329,0.11557989698609816,1.3472313926696806,0.0,-61.903834493743325,0.5135798035260157,12,0.6949996948242188,0.3399996757507324,0.3425002098083496,-0.7549996376037598,2.190000534057617,4,0.08614971662790882,-4.499988079059476,15.5,-1.2222216335353806,15.449999809265135,-2.333321223240479,15.789999961853027,0.08614971662790882
4149,2011-12-19,15.130000114440918,15.270000457763672,14.93000030517578,15.029999732971193,11247761.0,0.0026507595393341354,-1.2666734483679263,-0.25000119209402794,50.14925713049395,57.05727708665421,0.671046541355766,0.2728098161860135,0.48317074237692204,-0.9206039674907771,9.80042754497604,0.3400001525878924,0.326299782524746,-0.3499999523162849,-1.3861060230418225,0.6861061184092527,-0.8680529876790537,0.16805308304648392,1.2533421751098643,18.691576290402068,-38.25103134485556,0.5180530353627693,12,0.5749998092651367,0.2999997138977051,0.4050002098083496,-0.7949995994567871,1.6999998092651367,0,0.10178453074717209,-1.3000023841880737,15.09000015258789,-4.499988079059476,15.5,-1.2222216335353806,15.449999809265135,0.10178453074717209
4150,2011-12-20,15.43000030517578,15.489999771118164,14.979999542236328,15.100000381469727,11703372.0,0.01982816843791846,1.2666734483679412,3.2999866486105427,45.95469275639641,55.838051124338186,0.2744990428104419,0.007036684461233733,0.20886892780561617,-1.221978631571412,10.08480646017694,0.5100002288818359,0.31215053349515287,-0.07149977684021103,-1.083226274151846,0.9402267204714221,-0.5773630254960285,0.4343634718156064,0.8661414653125039,57.471271927660815,5.728308191249177,0.5058632486558169,12,0.19499969482422053,-4.7683715642676816e-07,0.25499987602234064,-1.0949997901916486,1.5900001525878924,1,0.0816591188568665,-1.2666734483679263,15.130000114440918,-1.3000023841880737,15.09000015258789,-4.499988079059476,15.5,0.0816591188568665
4151,2011-12-21,15.369999885559082,15.68000030517578,15.220000267028807,15.5600004196167,11669325.0,-0.0038885559578745177,1.1395335426979827,-0.5757593272259661,44.551281071587304,55.428362284090255,0.2284011936175787,0.122129141790845,0.28247233119729387,-1.1632365285403807,9.673574189146757,0.46000003814697266,0.25675271159044755,-0.162500190734864,-1.1134415344309794,0.7884411529612514,-0.6379708625829217,0.3129704811131937,0.8441733970104508,57.89473684210537,10.132777732516821,0.47547067184805786,12,0.1700000762939453,0.059999942779541016,0.3450002670288086,-1.0349993705749512,1.4900007247924805,2,0.11906316792492322,1.2666734483679412,15.43000030517578,-1.2666734483679263,15.130000114440918,-1.3000023841880737,15.09000015258789,0.11906316792492322
4152,2011-12-22,15.56999969482422,15.6899995803833,15.4399995803833,15.449999809265135,9892011.0,0.013012349430987946,-2.571419813216531,-0.6315765697937245,45.5974739029148,53.65714050679997,0.005460401524794989,0.002596328863477382,0.10351566088938036,-1.354881855376446,8.861216731195768,0.31999969482421875,0.20289675943026708,-0.013500356674192915,-0.8444104579378529,0.8174097445894652,-0.428955407306022,0.40195469395763617,0.5671232091016858,84.21052631578975,38.85235277379623,0.41545505063182947,12,-0.089999198913576,-0.13999986648559748,0.1625006198883039,-1.2349991798400897,1.27000045776367,3,0.10276174777328984,1.1395335426979827,15.369999885559082,1.2666734483679412,15.43000030517578,-1.2666734483679263,15.130000114440918,0.10276174777328984
4153,2011-12-23,15.739999771118164,15.890000343322756,15.699999809265135,15.739999771118164,7634625.0,0.010918437997815333,-3.7500178814103635,0.0,43.27869354797357,51.854314661915964,-0.24694493942183726,-0.08762446586169403,-0.0649537622089742,-1.510184932875097,7.931566175712976,0.32000064849853516,0.14118838252861465,0.10299973487854075,-0.6096262573813291,0.8156257271384124,-0.2533132612513942,0.4593127310084757,0.3246957768827343,84.37494101623916,43.27927959538843,0.3563129961299355,12,-0.27499961853027344,-0.309999942779541,0.04000043869018555,-1.4049992561340332,1.1599998474121094,4,0.09783995793653966,-2.571419813216531,15.56999969482422,1.1395335426979827,15.369999885559082,1.2666734483679412,15.43000030517578,0.09783995793653966
4154,2011-12-27,15.75,15.899999618530273,15.640000343322756,15.84000015258789,4218156.0,0.0006353385658992572,1.4761943687556598,-100.0,41.946320323045825,49.29918069134463,-0.2766296169584024,-0.05890254483730928,-0.06424896630954002,-1.5044824448024094,7.691761791847118,0.25999927520751775,0.14898087801640614,0.08649997711181712,-0.5997645524364117,0.7727645066600441,-0.2566322876622955,0.4296322418859315,0.24661383343139143,83.69569499010045,46.72027441111341,0.34313226477411385,12,-0.33500003814697266,-0.32000017166137695,0.11250019073486328,-1.4149994850158691,1.3899993896484375,1,0.09714290073939735,-3.7500178814103635,15.739999771118164,-2.571419813216531,15.56999969482422,1.1395335426979827,15.369999885559082,0.09714290073939735
4155,2011-12-28,15.630000114440918,15.93000030517578,15.630000114440918,15.789999961853027,7521759.0,-0.007619040352957573,-2.7500059604701397,1.7777730682829653,40.71660954462557,46.886478299002206,-0.203067177449757,0.10673676850282021,0.06270321806897883,-1.3575025322853413,7.452301665637644,0.3000001907348615,0.06360395757173087,-0.05899991989135778,-0.6963926525580497,0.5783928127753342,-0.37769628622470464,0.2596964464419891,0.30261690729513724,57.746454279378455,23.740708390965594,0.31869636633334636,12,-0.1999998092651385,-0.20000028610229492,0.1675002574920672,-1.294999599456787,1.5700006484985352,2,0.07677541909653796,1.4761943687556598,15.75,-3.7500178814103635,15.739999771118164,-2.571419813216531,15.56999969482422,0.07677541909653796
4156,2011-12-29,15.779999732971193,15.890000343322756,15.56999969482422,15.710000038146973,7245415.0,0.009596904506205872,1.2068940569834778,-0.43749850988247063,51.094880094671325,45.709227642635376,-0.33674599940294847,-0.03729937912043546,-0.08716200508218996,-1.4769808953862356,7.611016645602886,0.32000064849853516,0.015155658123802596,0.08599972724914728,-0.5526633599666422,0.724662814464935,-0.23333181635874745,0.405331270857042,-0.8499994277954137,69.38768360636335,31.080555486163988,0.319331543607894,12,-0.3499994277954137,-0.34999990463257014,-0.0899996757507342,-1.4449992179870623,1.4600000381469709,3,0.07858052888312694,-2.7500059604701397,15.630000114440918,1.4761943687556598,15.75,-3.7500178814103635,15.739999771118164,0.07858052888312694
4157,2011-12-30,16.010000228881836,16.010000228881836,15.859999656677244,15.899999618530273,7913202.0,0.014575443586990255,1.7272679983354464,1.5714441416893334,48.262546698706174,45.72797278560166,-0.5440027803598628,-0.2568405868422037,-0.3175764824779357,-1.6629971499909022,7.434195475653771,0.23000049591064275,-0.06013910533163269,0.3010002136230465,-0.3531493257580536,0.9551497530041466,-0.02607455606750264,0.6280749833135957,-1.0607999229431169,100.0,61.389207416769565,0.32707476969055,12,-0.5399999618530273,-0.5800004005432129,-0.49499988555908203,-1.674999713897705,1.1700000762939418,4,0.05309184068194672,1.2068940569834778,15.779999732971193,-2.7500059604701397,15.630000114440918,1.4761943687556598,15.75,0.05309184068194672
4158,2012-01-02,16.200000762939453,16.270000457763672,15.949999809265135,16.0,6698424.0,0.011867615948865318,-1.133329518650606,1.8181786655569427,60.759510479746105,46.90688982440746,-0.6258010509641831,-0.4419337006092725,-0.5141735774805802,-1.8144876009388682,7.124061556230544,0.32000064849853693,-0.09844093627987327,0.47350072860717773,-0.2143878504969976,1.1613893077113513,0.12955643905509007,0.8174450181592654,-1.20836846008301,90.0000544956158,45.824402880379836,0.3439442895520871,1,-0.5750007629394531,-0.7550010681152344,-0.8100004196166992,-1.8650002479553223,0.9899997711181605,0,0.03950613330294139,1.7272679983354464,16.010000228881836,1.2068940569834778,15.779999732971193,-2.7500059604701397,15.630000114440918,0.03950613330294139
4159,2012-01-03,16.489999771118164,16.559999465942386,16.200000762939453,16.299999237060547,15041293.0,0.017901172501308737,1.1818108256509297,0.9499990463293215,63.67186903371573,48.87546496633182,-0.7851649022000071,-0.7432621608182117,-0.8081801127683974,-2.0718828083142,6.836037078549764,0.35999870300293324,-0.1282926760504548,0.7464997291564934,0.00021690467341883846,1.492782553639568,0.37335831691495613,1.1196411413980307,-1.4216653789672868,92.92932212043237,44.00089754994086,0.3731414122415372,1,-0.5999999046325684,-0.8249998092651349,-1.0999994277954102,-2.154999256134033,0.6599998474121094,1,0.024863544760638234,-1.133329518650606,16.200000762939453,1.7272679983354464,16.010000228881836,1.2068940569834778,15.779999732971193,0.024863544760638234
4160,2012-01-04,16.440000534057614,16.569999694824222,16.370000839233402,16.479999542236328,13334295.0,-0.0030320944666186733,-1.2222292865393847,-0.21052050394018834,71.80618812931485,51.903787972745995,-0.644619124772376,-0.7132944884419068,-0.7573715758011961,-1.9901975489728123,6.305114736646278,0.1999988555908203,-0.06449653368030184,0.6860004425048789,-0.09423999384612003,1.466240878855876,0.2958802243293803,1.0761206606803775,-1.252332936003416,87.00008392333916,31.22457525862049,0.39012021817549863,1,-0.43500089645385387,-0.6900005340576136,-1.0500001907348597,-2.1050000190734828,0.7899990081787145,2,0.04257900443133722,1.1818108256509297,16.489999771118164,-1.133329518650606,16.200000762939453,1.7272679983354464,16.010000228881836,0.04257900443133722
4161,2012-01-05,16.25,16.549999237060547,16.200000762939453,16.540000915527347,12048285.0,-0.011557209725389206,1.258072455207718,7.250202660816764,65.5601669602876,54.12186497912075,-0.3538772147184943,-0.5474227249643349,-0.5726213947300245,-1.7737649510930869,6.044494096047834,0.34999847412109375,-0.009045664563544165,0.49349994659423757,-0.29305231982229074,1.280052213010764,0.10022381338597341,0.8867760798025017,-0.9240991922688,54.92962286884008,-5.9578133141721565,0.3932761332082636,1,-0.1800003051757777,-0.5,-0.8599996566772461,-1.9149994850158691,0.8299999237060547,3,0.05846158541165858,-1.2222292865393847,16.440000534057614,1.1818108256509297,16.489999771118164,-1.133329518650606,16.200000762939453,0.05846158541165858
4162,2012-01-06,16.34000015258789,16.569999694824222,16.280000686645508,16.319999694824222,12547359.0,0.005538470928485584,-4.800068665598606,-0.0689668780089843,79.90430403682556,58.19137725565986,-0.36114459626121054,-0.6204007326028051,-0.6869218797094927,-1.8261627092511432,6.308888200858383,0.3199996948242223,0.049113735418982785,0.5525001049041744,-0.27576076939608285,1.3807609792044317,0.1383696677540449,0.9666305420543022,-0.8896894561473889,62.90329279191259,-5.451112005180875,0.41413043715012826,1,-0.2700004577636683,-0.5900001525878906,-0.9524998664855957,-2.0049996376037598,0.9500007629394567,4,0.055079535503415045,1.258072455207718,16.25,-1.2222292865393847,16.440000534057614,1.1818108256509297,16.489999771118164,0.055079535503415045
4163,2012-01-09,16.25,16.5,16.25,16.379999160766598,11841409.0,-0.005507965223221611,-2.846178675704623,-6.49980926950317,76.16821742701389,61.99381026721186,-0.21366185089264178,-0.5466118732248617,-0.6130975376281889,-1.6935922638493288,6.615957100712169,0.25,0.12202703180208552,0.4549999713897712,-0.3877650409366282,1.2977649837161707,0.03361746522656972,0.8763824775529709,-0.6877204037211264,13.513346323961391,-58.59814121084221,0.42138250616320005,1,-0.1800003051757777,-0.5,-0.8874998092651367,-1.9149994850158691,1.129999160766598,0,0.05723078801081716,-4.800068665598606,16.34000015258789,1.258072455207718,16.25,-1.2222292865393847,16.440000534057614,0.05723078801081716
4164,2012-01-10,16.600000381469727,16.719999313354492,16.370000839233402,16.379999160766598,15489582.0,0.021538485013521624,-1.9166799122612386,-1.6923280073947653,76.71232399487548,65.9933340950174,-0.4809912341683926,-0.8695226096619404,-0.9632897603126089,-2.011168997449847,7.117553665107941,0.4699993133544922,0.1919768310376817,0.7595003128051765,-0.15463390682094058,1.6736345324312936,0.30243320299211973,1.216567422618235,-0.9369487753363188,76.9232179995525,2.8375736462580363,0.4570671098130581,1,-0.4550008773803711,-0.7750005722045898,-1.200000286102295,-2.2649998664855957,0.7099990844726598,1,0.03554217704997731,-2.846178675704623,16.25,-4.800068665598606,16.34000015258789,1.258072455207718,16.25,0.03554217704997731
4165,2012-01-11,16.5,16.639999389648438,16.280000686645508,16.489999771118164,13895434.0,-0.006024119227211244,1.4827581670974659,0.045455333610763586,75.33631980156736,68.68682739578362,-0.2733487593833104,-0.7521675367059686,-0.8414359075221807,-1.8809133501930688,7.63486126126841,0.3599987030029297,0.26143699020650146,0.6239999294281002,-0.3358774103803661,1.5838772692365666,0.14406125952386617,1.1039385993323325,-0.7101146690000615,57.69232179995525,-17.67956976117243,0.47993866990423284,1,-0.21000051498413086,-0.6750001907348633,-1.1675000190734863,-2.164999485015869,0.7700004577636719,2,0.03939391627456201,-1.9166799122612386,16.600000381469727,-2.846178675704623,16.25,-4.800068665598606,16.34000015258789,0.03939391627456201
4166,2012-01-12,16.40999984741211,16.600000381469727,16.309999465942386,16.459999084472653,14705702.0,-0.005454554702296388,-1.3200073242187875,-4.999809269501839,69.81131651088491,71.08113515269238,-0.09452547961611657,-0.6182573620045382,-0.7392041313110607,-1.761991816418746,8.182541846218074,0.2900009155273402,0.33854641360138693,0.4859997749328606,-0.48017346287202756,1.4521730127377488,0.0029131560304165305,0.9690863938353047,-0.5085008385296241,34.04257046040217,-38.550206202366546,0.4830866189024438,1,-0.07500028610229492,-0.5850000381469727,-1.0300002098083514,-1.9449996948242188,0.9300003051757812,3,0.04996951264161864,1.4827581670974659,16.5,-1.9166799122612386,16.600000381469727,-2.846178675704623,16.25,0.04996951264161864
4167,2012-01-13,16.290000915527347,16.520000457763672,16.120000839233402,16.479999542236328,14488803.0,-0.007312549238304045,1.9629551138049157,3.800030518043992,63.28505375591105,71.36175107226627,0.07752055102007915,-0.459603035814137,-0.6139185891852499,-1.6109209343492576,8.551471894994842,0.3999996185302699,0.4345511099897301,0.3265007972717324,-0.631243969212985,1.2842455637564498,-0.15237158597062717,0.805373180514092,-0.2902818701082204,28.333418104599435,-41.002250981918806,0.4788723832423591,1,0.129999160766598,-0.4650011062622106,-0.8525011539459264,-1.5700006484985387,1.1699981689453054,4,0.04849594621113207,-1.3200073242187875,16.40999984741211,1.4827581670974659,16.5,-1.9166799122612386,16.600000381469727,0.04849594621113207
4168,2012-01-16,16.389999389648438,16.440000534057614,16.170000076293945,16.239999771118164,10512469.0,0.006138641405831535,1.1599871827150086,-0.789477382697226,64.81481481481487,71.48874504794394,0.008166461696895055,-0.4819236786563117,-0.7015566587166937,-1.6754377464791421,8.183536339735243,0.2700004577636683,0.48976463072962595,0.3614993095397949,-0.5200610256639209,1.2430596447435107,-0.07928085806206298,0.8022794771416528,-0.3038467120770676,44.999872843100775,-21.589098443081042,0.44078016760185806,1,0.030000686645507812,-0.5649995803833008,-0.862499475479126,-1.669999122619629,1.0400009155273402,0,0.05491162656463122,1.9629551138049157,16.290000915527347,-1.3200073242187875,16.40999984741211,1.4827581670974659,16.5,0.05491162656463122
4169,2012-01-17,16.670000076293945,16.780000686645508,16.489999771118164,16.530000686645508,15139454.0,0.017083630083741808,-1.6363573311138855,0.9333316379080147,72.41380444322044,71.55625797171123,-0.27224557226537627,-0.6752566605659496,-0.9740703304280789,-1.9232375218199937,7.805633893355801,0.3900012969970703,0.5495126322279749,0.56449999809265,-0.25334003639444447,1.3823400325797444,0.15557998084910096,0.9734200153361972,-0.5499992370605433,83.33323700257195,14.980263303118733,0.40892001724354765,1,-0.2199993133544922,-0.8149995803833008,-1.1000003814697266,-1.9499998092651367,0.8299999237060547,1,0.04259142658807358,1.1599871827150086,16.389999389648438,1.9629551138049157,16.290000915527347,-1.3200073242187875,16.40999984741211,0.04259142658807358
4170,2012-01-18,16.690000534057614,16.819999694824222,16.489999771118164,16.620000839233402,12599592.0,0.001199787502827343,1.0000115597581483,0.49999999999994926,70.77627797826231,72.1358258625973,-0.28279286661678427,-0.6282308009897193,-0.9916774184638584,-1.9117115521191383,7.966836807770947,0.32999992370605824,0.5624552066307107,0.5215004444122293,-0.2709716158950535,1.3139725047195103,0.12526441425858792,0.9177364745658707,-0.5200004577636683,81.42866095732609,12.661021272885634,0.3962360301536407,1,-0.2200002670288015,-0.8150005340576136,-1.1200008392333949,-1.970000267028805,0.7399997711181641,2,0.037147927624064714,-1.6363573311138855,16.670000076293945,1.1599871827150086,16.389999389648438,1.9629551138049157,16.290000915527347,0.037147927624064714
4171,2012-01-19,17.200000762939453,17.200000762939453,16.770000457763672,16.790000915527347,22966887.0,0.03055723262807164,1.0975632449129598,5.857166212534604,74.0890863334186,71.48969056221877,-0.7195302182486216,-1.0478249887940123,-1.483637332566687,-2.3952025892119604,8.85217034995011,0.5100002288818395,0.5560902318818322,0.9400006294250502,0.11384877097897927,1.766152487871123,0.526924700202013,1.3530765586480857,-0.9260007476806642,100.0,33.729668596172274,0.41307592922303604,1,-0.5399999618530273,-1.135000228881836,-1.467500925064087,-2.4800004959106445,0.3699989318847692,3,0.004069749518560872,1.0000115597581483,16.690000534057614,-1.6363573311138855,16.670000076293945,1.1599871827150086,16.389999389648438,0.004069749518560872
4172,2012-01-20,17.170000076293945,17.399999618530273,17.069999694824222,17.260000228881836,19948029.0,-0.0017442258903935803,-1.275854357949046,-0.21951264898259384,70.99566098728027,70.91496206891503,-0.6251542329732303,-0.9400048151952589,-1.4294477673058452,-2.340993102973318,9.938027458681281,0.32999992370605113,0.5359221199345718,0.8299999237060547,-0.024215872053822807,1.6842157194659304,0.40289202582611594,1.2571078215859934,-0.7293199264526358,81.30084326550613,17.287272219298842,0.4271078978799382,1,-0.4099998474121094,-1.005000114440918,-1.4850003719329834,-2.4499998092651367,0.23999977111816406,4,0.009900994498460047,1.0975632449129598,17.200000762939453,1.0000115597581483,16.690000534057614,-1.6363573311138855,16.670000076293945,0.009900994498460047
4173,2012-01-23,17.280000686645508,17.399999618530273,17.100000381469727,17.200000762939453,14192688.0,0.006406558524332029,-1.1428464383757604,-0.8888865341414827,68.54461313079038,70.00743863957224,-0.6411031394158684,-0.9789059001045111,-1.5202525247223093,-2.419831989919622,11.292847844243841,0.2999992370605469,0.5501405729896902,0.8630004882812514,-0.039746474863722625,1.7657474514262272,0.4116270067087626,1.3143739698537384,-0.6474566430664055,86.81330197735495,25.36445193806196,0.45137348157248774,1,-0.5200004577636719,-1.1150007247924805,-1.595000982284546,-2.325000286102295,0.09000015258789418,0,0.01041657353441261,-1.275854357949046,17.170000076293945,1.0975632449129598,17.200000762939453,1.0000115597581483,16.690000534057614,0.01041657353441261
4174,2012-01-24,17.280000686645508,17.290000915527347,17.040000915527347,17.290000915527347,13119172.0,0.0,48.998855616977636,-0.12500298023512535,70.19229358471208,69.43588017103276,-0.597315336266572,-0.9047942366184429,-1.4974371212198694,-2.378773611219289,12.747598522035354,0.25,0.5301023528775026,0.7865004539489746,-0.13731974393296298,1.7103206518309104,0.3245903550080058,1.2484105528899434,-0.49396552807617056,86.81330197735495,27.415218803104892,0.4619100989409679,1,-0.5200004577636719,-1.1150007247924805,-1.6725008487701416,-2.0900001525878906,0.029998779296878553,1,0.00868053313482764,-1.1428464383757604,17.280000686645508,-1.275854357949046,17.170000076293945,1.0975632449129598,17.200000762939453,0.00868053313482764
4175,2012-01-25,16.829999923706055,17.309999465942386,16.760000228881836,17.309999465942386,18451901.0,-0.026041709783450773,1.2916656732549538,47.998855616996465,62.39314985307726,68.61163943127636,-0.10681396715229496,-0.3797531349677499,-1.031958629991987,-1.8875193030758552,13.90260640970089,0.5499992370605504,0.5166606750534939,0.27649970054626394,-0.5632317679701728,1.1162311690627007,-0.14336603371195622,0.6963654348044841,0.5699996948242188,10.937462747061488,-47.00064328641852,0.4198657342582184,1,-0.06999969482421875,-0.6400003433227539,-1.2625000476837158,-1.4349994659423828,0.7600002288818359,2,0.039809868052952835,48.998855616977636,17.280000686645508,-1.1428464383757604,17.280000686645508,-1.275854357949046,17.170000076293945,0.039809868052952835
4176,2012-01-26,17.020000457763672,17.020000457763672,16.760000228881836,16.950000762939453,14229191.0,0.011289396014196651,6.428610354223434,-0.14583283662748542,63.93441854066092,68.68379107402635,-0.2248295049736697,-0.497605247483925,-1.2110468162326384,-2.0433648936552,15.08211776003851,0.26000022888183594,0.4798382828054528,0.4045001983642571,-0.37576923310006194,1.1847696298285761,0.014365482632097581,0.7946349140964166,0.36719917297363125,40.62507450587702,-15.99572994548788,0.3901347157321595,1,-0.2350006103515625,-0.7100005149841309,-1.4925005435943604,-1.440000057220459,0.4799995422363281,3,0.024089297084894268,1.2916656732549538,16.829999923706055,48.998855616977636,17.280000686645508,-1.1428464383757604,17.280000686645508,0.024089297084894268
4177,2012-01-27,16.860000610351562,17.120000839233402,16.860000610351562,16.90999984741211,11788450.0,-0.009400695834830386,-9.400167849241006,-0.7142779291553134,62.15139623880292,68.38785567669167,0.027410197917934198,-0.28528726278175043,-1.0366107817799204,-1.8542645437186334,16.2931368379275,0.2600002288818395,0.4495082455606543,0.2020003318786614,-0.5305398677300062,0.9345405314873272,-0.1642697679256706,0.5682704316829934,0.5146550323486316,15.625074505877024,-44.529792478149595,0.3662700998043331,1,0.08499908447265625,-0.4400010108947754,-1.3750007152557373,-1.2800002098083496,0.6299991607666016,4,0.04211145069809441,6.428610354223434,17.020000457763672,1.2916656732549538,16.829999923706055,48.998855616977636,17.280000686645508,0.04211145069809441
4178,2012-01-30,16.84000015258789,16.899999618530273,16.680000305175778,16.760000228881836,10030475.0,-0.0011862667283293327,1.200005722078676,-1.6000228885328451,55.50457631967833,66.50905255185367,0.13181820591415772,-0.22649370614726294,-1.0056550921355374,-1.7973202117624965,16.746212759506175,0.21999931335449574,0.4450409816991723,0.14999990463256907,-0.5536450972516924,0.8536449065168288,-0.20182259630956167,0.5018224055746998,0.5223623818359364,25.396835008068674,-31.28874967588543,0.35182250094213013,1,0.10499954223632812,-0.35500049591064453,-1.3849999904632568,-1.2599997520446777,0.43000030517578125,0,0.0338479625688497,-9.400167849241006,16.860000610351562,6.428610354223434,17.020000457763672,1.2916656732549538,16.829999923706055,0.0338479625688497
4179,2012-01-31,16.899999618530273,17.100000381469727,16.899999618530273,16.950000762939453,12650576.0,0.0035629136222521396,-6.999847415601755,-0.6250149011754047,59.3457798154508,65.23899720043018,0.12055256434398842,-0.2679394957838568,-1.03572300466843,-1.8145423653191415,16.785394191476872,0.26000022888183594,0.4728118456255359,0.1894993782043457,-0.5135012465430329,0.8925000029517243,-0.1620009341693418,0.5409996905780332,0.4350684267236318,34.92057244755558,-20.74383706771546,0.35150031237368884,1,0.1400003433227539,-0.41499996185302734,-1.4524996280670166,-1.3199992179870605,0.31999969482421875,1,0.0278107237462768,1.200005722078676,16.84000015258789,-9.400167849241006,16.860000610351562,6.428610354223434,17.020000457763672,0.0278107237462768
4180,2012-02-01,17.139999389648438,17.219999313354492,16.959999084472653,16.959999084472653,13276805.0,0.014201170209199976,-1.888886534141408,-3.5999237078009485,65.9388482617315,64.33341519246494,-0.05464897129919066,-0.47727855497488036,-1.2330362843877243,-2.011691334244137,16.901719330195785,0.31999969482421875,0.4985306741359956,0.39449920654296733,-0.3213802938528829,1.1103787069388176,0.03655945634504221,0.7524389567408925,0.16886594600234162,85.18517210320904,25.679253852138118,0.3579397501979253,2,-0.09999942779541016,-0.6549997329711914,-1.7174994945526123,-1.5599989891052246,0.4500007629394531,2,0.009918324524364808,-6.999847415601755,16.899999618530273,1.200005722078676,16.84000015258789,-9.400167849241006,16.860000610351562,0.009918324524364808
4181,2012-02-02,17.200000762939453,17.25,17.040000915527347,17.239999771118164,10283702.0,0.0035006636772259014,6.0000317894267186,-0.22221633535370222,70.4035533081757,64.26762545034221,-0.128123946317384,-0.4874509223435659,-1.24071436182302,-2.0315707474588507,17.534059142961972,0.2099990844726527,0.4837227963151527,0.4070005416870117,-0.2964079574005467,1.1104090407745701,0.055296292143232506,0.7587047912307909,0.08370997149232551,91.22819932807758,26.631640620591952,0.35170424954377943,2,-0.16000080108642578,-0.715001106262207,-1.770000696182251,-1.6200003623962402,0.5499992370605469,3,0.02267438211332884,-1.888886534141408,17.139999389648438,-6.999847415601755,16.899999618530273,1.200005722078676,16.84000015258789,0.02267438211332884
4182,2012-02-03,17.239999771118164,17.25,17.010000228881836,17.149999618530273,11232531.0,0.002325523628167181,3.3636079900124844,-2.250059606122741,69.58522712789849,64.38324922779866,-0.17561732048918444,-0.4812405426013484,-1.2203989110912303,-2.036236710218983,18.11610782116658,0.23999977111816406,0.4789317383550866,0.4019995689392104,-0.29450618703477716,1.098505324913198,0.053746690952216625,0.7502524469262042,0.019562546143372828,98.24557294106626,29.88255789278915,0.3482528779869931,2,-0.24499988555908203,-0.6100001335144043,-1.809999704360962,-1.6599993705749512,0.7600002288818359,4,0.015081219972949755,6.0000317894267186,17.200000762939453,-1.888886534141408,17.139999389648438,-6.999847415601755,16.899999618530273,0.015081219972949755
4183,2012-02-06,17.180000305175778,17.280000686645508,17.049999237060547,17.260000228881836,9610376.0,-0.00348024749065845,2.8333306842565364,-0.8888865341415221,63.07691103844709,63.59265116710255,-0.14672428185488684,-0.36680152432452573,-1.1034071786319153,-1.9386589784668313,18.844852057338716,0.23000144958496094,0.4170452974392944,0.29550008773803427,-0.3586037311267738,0.9496039066028423,-0.03155182169436799,0.6225519971704365,-0.5,73.68418410881802,6.916765451060442,0.32705190943240375,2,-0.18500041961669567,-0.5050005912780726,-1.7300002574920619,-1.5999999046325648,1.1299991607666087,0,0.01804420607891344,3.3636079900124844,17.239999771118164,6.0000317894267186,17.200000762939453,-1.888886534141408,17.139999389648438,0.01804420607891344
4184,2012-02-07,17.190000534057614,17.260000228881836,17.049999237060547,17.25,7634959.0,0.0005820854891849248,4.250029802350809,0.7499940395298492,62.88658172093751,63.64747693019814,-0.1909098081132079,-0.3481857456588635,-1.0728547431419386,-1.898346592121385,19.103167457703947,0.21000099182128906,0.3685795157148526,0.2760003089904757,-0.37729600575588407,0.9292966237368354,-0.05064784838270242,0.6026484663636538,-0.4980002212524397,71.87509313179036,6.674620770843518,0.3266481573731791,2,-0.2100000381469691,-0.4300003051757777,-1.6550006866455043,-1.6100001335144007,1.029998779296875,1,0.004653863945353498,2.8333306842565364,17.180000305175778,3.3636079900124844,17.239999771118164,6.0000317894267186,17.200000762939453,0.004653863945353498
4185,2012-02-08,17.149999618530273,17.270000457763672,17.120000839233402,17.200000762939453,9147275.0,-0.002326987451110818,-1.7272979487091682,0.8333598245223145,48.299284421406384,61.91023980583652,-0.11258263334922702,-0.27087982518374076,-0.9887060648770429,-1.8104692976332917,19.66538997929116,0.14999961853026988,0.3192416993058913,0.20349941253662251,-0.4273656423048138,0.8343644673780588,-0.11193311488409563,0.5189319399573407,-0.4462392982482939,51.851537885531016,-8.57743576104491,0.3154325274207183,2,-0.1699991226196289,-0.3899993896484375,-1.372499704360962,-1.5699992179870605,1.1499996185302734,2,0.004081614949343004,4.250029802350809,17.190000534057614,2.8333306842565364,17.180000305175778,3.3636079900124844,17.239999771118164,0.004081614949343004
4186,2012-02-09,17.229999542236328,17.270000457763672,17.139999389648438,17.219999313354492,11758481.0,0.004664718687201308,1.8888465043338207,-0.2,51.97366357183102,60.779380620617424,-0.17842481865609372,-0.30176947988094227,-1.0407716378539185,-1.8402045504484548,20.257995704558045,0.13000106811523438,0.2653986985269867,0.24249935150146484,-0.346768735403451,0.8317674384063807,-0.05213469195099307,0.5371333949539228,-0.514714414627079,81.48108902358044,22.713563421591047,0.29463404345245725,2,-0.2499990463256836,-0.4699993133544922,-1.3524997234344482,-1.6499991416931152,1.2800006866455114,3,0.020893825880208716,-1.7272979487091682,17.149999618530273,4.250029802350809,17.190000534057614,2.8333306842565364,17.180000305175778,0.020893825880208716
4187,2012-02-10,17.079999923706055,17.190000534057614,17.010000228881836,17.180000305175778,10467667.0,-0.008705723883658645,1.999984105539338,-9.999809269501839,43.58972477961585,59.45550822727715,0.006776103872979888,-0.09438995258337002,-0.8649718604929539,-1.629444538620934,21.275208465898636,0.2199993133544922,0.2566538395556428,0.05299978256225657,-0.43694569489852597,0.5429452600230391,-0.19197295616813648,0.2979725212926496,-0.3534204849160787,25.925768942765508,-28.08404325919863,0.2449727387303917,2,0.010000228881835938,-0.31999969482421875,-1.1700000762939435,-1.4999995231628418,1.5900001525878906,4,0.039227170918427534,1.8888465043338207,17.229999542236328,-1.7272979487091682,17.149999618530273,4.250029802350809,17.190000534057614,0.039227170918427534
4188,2012-02-13,17.290000915527347,17.290000915527347,17.15999984741211,17.180000305175778,8047723.0,0.012295140091296064,1.3636426688860266,-1.100001907341467,50.28249196382303,58.44847624376295,-0.14827179339675567,-0.24612701336419107,-1.0507138402478908,-1.7795615566099343,22.45513701039716,0.21000099182129262,0.2330891699412554,0.21800069808960387,-0.18281965129709832,0.6188210474763061,0.017590523396251,0.41841087278295674,-0.552353051780262,100.0,48.068393125274866,0.20041017469335176,2,-0.1650009155273473,-0.5300006866455114,-1.3800010681152362,-1.7100005149841344,1.139999389648434,0,0.04106414383327395,1.999984105539338,17.079999923706055,1.8888465043338207,17.229999542236328,-1.7272979487091682,17.149999618530273,0.04106414383327395
4189,2012-02-14,17.379999160766598,17.379999160766598,17.229999542236328,17.290000915527347,9324642.0,0.005205219229249769,2.3333898484689772,0.8181613261200101,69.50352115533929,58.84455100971937,-0.18217991404830158,-0.29534933551433795,-1.124578469404927,-1.811258955182499,22.92833463847397,0.14999961853026988,0.22902397735537505,0.27249898910521964,-0.10339988444743398,0.6483978626578732,0.08454955232889105,0.4604484258815482,-0.6202571749483035,100.0,41.11146083440802,0.18794943677632728,2,-0.18499946594237926,-0.6199989318847621,-1.4699993133544869,-1.7999987602233851,0.860000610351566,1,0.05350980150074802,1.3636426688860266,17.290000915527347,1.999984105539338,17.079999923706055,1.8888465043338207,17.229999542236328,0.05350980150074802
4190,2012-02-15,17.309999465942386,17.540000915527347,17.239999771118164,17.5,14924966.0,-0.004027600587129365,1.222211233478588,-2.111158207057455,61.240280276965215,57.82640956180709,-0.09558112235333027,-0.1860586251510945,-1.0415049520826969,-1.6929925574561846,23.48965389125917,0.30000114440918324,0.25039835652791,0.17149934768677255,-0.15894052116887636,0.5019392165424215,0.006279413258948097,0.336719282114597,-0.5130420496271952,56.60355630090034,-4.405365825780677,0.16521993442782454,2,-0.03499889373779652,-0.4799985885620117,-1.3249998092651403,-1.7599997520446813,0.610000610351559,2,0.05257076114892656,2.3333898484689772,17.379999160766598,1.3636426688860266,17.290000915527347,1.999984105539338,17.079999923706055,0.05257076114892656
4191,2012-02-16,17.270000457763672,17.309999465942386,17.059999465942386,17.260000228881836,10629509.0,-0.002310745777746148,4.5556638762314146,-0.05263263564724287,67.52138842156069,57.59709414999178,-0.04985078541770349,-0.14814183789273017,-0.9876602611971599,-1.6027130294507241,22.98157184040811,0.25,0.2593623532190463,0.12800035476684712,-0.2066384670426693,0.46263917657636355,-0.039319056137909314,0.29531976567160356,-0.4135995615115071,49.05658340320905,-16.962206916663995,0.1673194109047581,2,0.005000114440917969,-0.43999958038329723,-1.212500810623169,-1.7200007438659668,0.5100002288818359,3,0.05964092368242202,1.222211233478588,17.309999465942386,2.3333898484689772,17.379999160766598,1.3636426688860266,17.290000915527347,0.05964092368242202
4192,2012-02-17,17.34000015258789,17.489999771118164,17.319999694824222,17.379999160766598,10420033.0,0.004053253790896827,-3.2500059604704505,-3.999809269501838,70.49184684895968,58.42097590671541,-0.11641607235640095,-0.21581762168272078,-1.0272411846462859,-1.6245484686542895,22.249738724433772,0.2199993133544922,0.23276744570975083,0.18950004577636648,-0.15657415979877598,0.5355742513515089,0.01646294298879525,0.3625371485639377,-0.42891125479371084,58.333300219741055,-12.294152404905212,0.1730371027875719,2,-0.06499958038330078,-0.509999275207516,-1.260000467300415,-1.7900004386901855,0.7399997711181605,4,0.06747405224903269,4.5556638762314146,17.270000457763672,1.222211233478588,17.309999465942386,2.3333898484689772,17.379999160766598,0.06747405224903269
4193,2012-02-20,17.459999084472653,17.540000915527347,17.389999389648438,17.389999389648438,7613280.0,0.006920353565674775,-3.285776566757595,-1.7500357636737112,71.87503259636982,59.41969267065233,-0.215145127162522,-0.33902193656168933,-1.1270501916197482,-1.694557698607916,21.524995477677695,0.20000076293945668,0.19289200435598275,0.30049905776977326,-0.06836668180897831,0.6693647973485248,0.11606618798039747,0.48493192755914905,-0.4985972252598181,83.33300219741645,7.8505956265994,0.1844328697893753,2,-0.18499851226806285,-0.6049985885620082,-1.3374991416931117,-1.9099993705749476,0.33000183105469105,0,0.06930132046211601,-3.2500059604704505,17.34000015258789,4.5556638762314146,17.270000457763672,1.222211233478588,17.309999465942386,0.06930132046211601
4194,2012-02-21,17.430000305175778,17.5,17.299999237060547,17.5,7953045.0,-0.0017181432342429082,4.71433242506812,-1.0000000000001015,63.55149682879784,61.11438293814027,-0.1648588754291218,-0.313270939467575,-1.0635762298571585,-1.6110427267917728,20.841418561992686,0.20000076293945312,0.15200309261840417,0.2630002975463839,-0.12193146210527672,0.6479320571980445,0.0705344177205518,0.45546617737221595,-0.42231052145778136,77.08327538454665,2.7113732335539,0.19246587982583108,2,-0.15499973297118785,-0.4149999618530238,-1.3075003623962367,-1.8800005912780726,0.25000000000000355,1,0.0573723455244608,-3.285776566757595,17.459999084472653,-3.2500059604704505,17.34000015258789,4.5556638762314146,17.270000457763672,0.0573723455244608
4195,2012-02-22,17.5,17.5,17.370000839233402,17.440000534057614,8510755.0,0.004016046678062102,3.333343929808827,-0.8571389645776639,63.88892813495633,62.43830122293197,-0.2011421612989679,-0.34836302218418425,-1.1018209583075418,-1.6254581665647017,21.095755681862087,0.129999160766598,0.13802160365237626,0.2994999885559082,-0.07849865145509227,0.6774986285669087,0.11050066855040797,0.48849930856140844,-0.4497253257372549,91.66650109870822,18.624305810032254,0.18899932000549974,2,-0.22499942779541016,-0.4849996566772461,-1.3474993705749512,-1.919999599456787,-0.059999465942386365,2,0.042285701206752124,4.71433242506812,17.430000305175778,-3.285776566757595,17.459999084472653,-3.2500059604704505,17.34000015258789,0.042285701206752124
4196,2012-02-23,17.430000305175778,17.489999771118164,17.40999984741211,17.440000534057614,8379129.0,-0.003999982561384119,-2.1999237078013323,-0.1666719649044629,58.55862202877518,64.10151202839411,-0.111515957583741,-0.2593703041429052,-0.9892640829695551,-1.5116923207059774,21.363837495726457,0.09000015258789062,0.12268436958982676,0.20900030136107972,-0.17223851548639146,0.5902391182085509,0.01838089293734413,0.3996197097848153,-0.3405475316118647,54.1667328935843,-15.039374121702018,0.19061940842373615,2,-0.13000011444091086,-0.3199996948242152,-1.2575001716613734,-1.8300004005432076,0.15999984741211293,3,0.02811243617549808,3.333343929808827,17.5,4.71433242506812,17.430000305175778,-3.285776566757595,17.459999084472653,0.02811243617549808
4197,2012-02-24,17.569999694824222,17.569999694824222,17.479999542236328,17.489999771118164,8952263.0,0.008032093356124204,1.2500059604700509,-7.999809269502548,66.38660041673376,65.89085741205086,-0.19522985308976004,-0.3620115785668183,-1.085813952296899,-1.6122556552332856,21.499195182368524,0.1399993896484446,0.14930748391342874,0.31349973678589294,-0.058310827808746524,0.6853103013805324,0.1275944544885732,0.49940501908321266,-0.4445030699032344,100.0,30.064876339337815,0.1859052822973198,2,-0.25500011444091797,-0.4449996948242223,-1.2074990272522008,-1.7799992561340368,0.0,4,0.011952247892363266,-2.1999237078013323,17.430000305175778,3.333343929808827,17.5,4.71433242506812,17.430000305175778,0.011952247892363266
4198,2012-02-27,17.40999984741211,17.540000915527347,17.389999389648438,17.5,8753880.0,-0.009106422890789556,-1.3076968220899048,-1.125002980235031,58.20896372179365,64.63590658610136,-0.018347520802091566,-0.16561019094054785,-0.8701104190525477,-1.4211736806061968,22.100372039504514,0.1800003051757848,0.16134974535509627,0.12499990463256694,-0.1963459006523145,0.4463457099174484,-0.035672998009875556,0.28567280727500943,-0.24005291550079733,40.74089772390062,-27.752986422218477,0.16067290264244125,2,-0.09500026702880504,-0.2849998474121094,-0.9474997520446777,-1.5199999809265137,0.1399993896484375,0,0.03848363481712114,1.2500059604700509,17.569999694824222,-2.1999237078013323,17.430000305175778,3.333343929808827,17.5,0.03848363481712114
4199,2012-02-28,17.370000839233402,17.489999771118164,17.299999237060547,17.459999084472653,8826522.0,-0.0022974732067360115,1.5333468967358823,0.9999788072732648,58.20904657657489,64.29910284161353,0.022444338273373887,-0.09338223188915862,-0.775013543292868,-1.3551190683177268,22.099159771118494,0.1900005340576172,0.2022450681493737,0.061500835418705435,-0.20543290230036604,0.3284345731377769,-0.0719660334408303,0.19496770427824117,-0.1600486310308007,25.926475366988356,-42.827176543881095,0.1334668688595352,2,-0.055001258850097656,-0.245000839233402,-0.9075007438659703,-1.4800009727478063,-0.2300014495849645,1,0.02417962325858336,-1.3076968220899048,17.40999984741211,1.2500059604700509,17.569999694824222,-2.1999237078013323,17.430000305175778,0.02417962325858336
4200,2012-02-29,17.309999465942386,17.510000228881836,17.270000457763672,17.40999984741211,11068038.0,-0.0034543103276939435,-1.6666878596178911,1.1111370138815784,53.03031397702803,62.688983458887684,0.09213465480919325,-0.02107225115243594,-0.6691469074267467,-1.267390093458868,21.774809440525587,0.23999977111816406,0.2152746375665231,-0.007000541687009587,-0.2618976258500787,0.24789654247605952,-0.13444908376854414,0.12044800039452497,-0.06404250907762332,13.3330366339036,-51.58781639210653,0.12744854208153492,2,0.11000061035155895,-0.18499946594238637,-0.8474993705749547,-1.4199995994567907,-0.10999870300293324,2,0.021374976929454892,1.5333468967358823,17.370000839233402,-1.3076968220899048,17.40999984741211,1.2500059604700509,17.569999694824222,0.021374976929454892
4201,2012-03-01,17.59000015258789,17.6299991607666,17.25,17.319999694824222,12169957.0,0.01617566119492997,1.171433242506812,-2.6999942779759896,67.58627493538012,62.36614213515662,-0.15388294118774226,-0.28496750746538524,-0.8971487679036336,-1.5236613353157722,21.518818600165947,0.37999916076660156,0.19528353265606313,0.2535001754760735,-0.022506981711259755,0.5295073326634068,0.11549659688240865,0.39150375406973836,-0.020000457763668322,89.47392196919122,18.809952387026243,0.1380035785936659,3,-0.15000057220458984,-0.4350004196166992,-1.1150002479553223,-1.700000286102295,-1.0699996948242188,3,-0.008527550723654076,-1.6666878596178911,17.309999465942386,1.5333468967358823,17.370000839233402,-1.3076968220899048,17.40999984741211,-0.008527550723654076
4202,2012-03-02,17.5,17.639999389648438,17.5,17.6299991607666,7382195.0,-0.005116552120930429,-1.1538506683099314,-0.4814775569024774,57.894736842105154,60.812775940238325,-0.04335976854563839,-0.18391972288580405,-0.7615710737022532,-1.4078191122084114,21.37442810847437,0.1399993896484375,0.1947752731076271,0.1505000114440911,-0.13081072821101714,0.4318107510991993,0.009844641616535199,0.291155381271647,-0.25,64.10266442349075,-2.732743615474263,0.14065536982755417,3,-0.05500030517578125,-0.3400001525878906,-0.9525001049041748,-1.6100001335144043,-1.0499992370605469,4,0.00514286586216528,1.171433242506812,17.59000015258789,-1.6666878596178911,17.309999465942386,1.5333468967358823,17.370000839233402,0.00514286586216528
4203,2012-03-05,17.489999771118164,17.559999465942386,17.370000839233402,17.450000762939453,7733495.0,-0.0005714416503905806,1.111114643269565,-0.30768666461258565,54.40003784191249,59.795947163917724,-0.03202408404035495,-0.1575837245011087,-0.7106502456118378,-1.3826302606228609,20.918513400806866,0.18999862670898438,0.19058617329166339,0.12499980926513743,-0.1511007791766552,0.40110039770693007,-0.01305048495575889,0.26305010348603375,-0.23999977111816406,61.53849915880903,-1.0562963646198966,0.13805029422089657,3,-0.04500007629394531,-0.3299999237060547,-0.8075001239776611,-1.5999999046325684,-1.0200004577636719,0,0.004574038007602699,-1.1538506683099314,17.5,1.171433242506812,17.59000015258789,-1.6666878596178911,17.309999465942386,0.004574038007602699
4204,2012-03-06,17.270000457763672,17.530000686645508,17.270000457763672,17.450000762939453,13161504.0,-0.012578577257490009,-1.8888865341414827,-4.500119212245482,48.571459711907636,58.094006228023424,0.1820354373305797,0.07242979576427189,-0.4517654367701489,-1.1440966145632174,20.27365417107142,0.26000022888183594,0.17059261751224497,-0.0989995002746582,-0.3666126923080384,0.16861369175872198,-0.2328060962913483,0.03480709574203189,-0.01220046997070412,5.128330529363433,-55.819130008809594,0.13380659601668995,3,0.17499923706054688,-9.5367431640625e-07,-0.5550007820129395,-1.3800005912780762,-1.1200008392333984,1,0.016213015163586864,1.111114643269565,17.489999771118164,-1.1538506683099314,17.5,1.171433242506812,17.59000015258789,0.016213015163586864
4205,2012-03-07,17.219999313354492,17.290000915527347,17.120000839233402,17.229999542236328,8474446.0,-0.0028952601669852696,1.615325929077455,0.05555673292925868,48.226907182327935,56.94603791175152,0.2102518223766765,0.13485828258542654,-0.3587895330173616,-1.0769410981376808,19.555046395210095,0.1700000762939453,0.13543157012364304,-0.15250062942504883,-0.4096816810155488,0.10468042216545115,-0.2810911552202988,-0.02391010362979884,0.4200000762939453,19.230529400760187,-41.43563025082048,0.1285905257952506,3,0.16000080108642578,0.07999992370605469,-0.45749950408935547,-1.3299994468688965,-0.8199996948242188,2,-0.004645756498028009,-1.8888865341414827,17.270000457763672,1.111114643269565,17.489999771118164,-1.1538506683099314,17.5,-0.004645756498028009
4206,2012-03-08,17.59000015258789,17.59000015258789,17.260000228881836,17.329999923706055,10847643.0,0.021486693030612125,1.538458716942376,-25.99942780850658,57.30994543418414,55.93752069146822,-0.15049210667104873,-0.21796451423152519,-0.6854658002529348,-1.431773011416169,18.99367520066861,0.37000083923339844,0.1271573574973921,0.1995001792907729,-0.0659467718176927,0.4649471303992385,0.0667767037365401,0.3322236548450057,0.03959926605224595,90.38473529961956,28.208030820654443,0.13272347555423333,3,-0.21000003814697266,-0.2650003433227539,-0.8275003433227539,-1.700000286102295,-0.7600002288818359,3,-0.022171653568238248,1.615325929077455,17.219999313354492,-1.8888865341414827,17.270000457763672,1.111114643269565,17.489999771118164,-0.022171653568238248
4207,2012-03-09,17.75,17.8700008392334,17.569999694824222,17.690000534057614,14434257.0,0.009096068563056336,-1.0000000000000238,0.23076697355391457,58.285740443638446,55.946051438339865,-0.31544632172748877,-0.3427699919685807,-0.8068033424792844,-1.577116249369631,19.295175119838103,0.30000114440917613,0.1168878520594987,0.3260000228881843,0.05646635871114114,0.5955336870652275,0.19123319079966095,0.46076685497670766,-0.629999160766598,83.99988810221348,23.487271651600487,0.13476683208852164,3,-0.25499916076660156,-0.3099994659423828,-0.9875001907348633,-1.8600001335144043,-1.129999160766598,4,-0.06929574885838463,1.538458716942376,17.59000015258789,1.615325929077455,17.219999313354492,-1.8888865341414827,17.270000457763672,-0.06929574885838463
4208,2012-03-12,18.0,18.0,17.68000030517578,17.75,12523576.0,0.014084507042253502,1.55999755859375,4.1667037543310625,64.46698836614877,56.64137830384807,-0.5285345786451714,-0.5658634691751772,-1.02056410469703,-1.8150085676354308,19.429516289354158,0.31999969482421875,0.12558325940779014,0.5405000686645494,0.17524738771861337,0.9057527496104854,0.35787372819158136,0.7231264091375174,-0.8649991607665974,100.0,39.865690602838036,0.18262634047296722,3,-0.4399995803833008,-0.49499988555908203,-1.187500238418579,-2.1100001335144043,-1.760000228881836,0,-0.08611106872558594,-1.0000000000000238,17.75,1.538458716942376,17.59000015258789,1.615325929077455,17.219999313354492,-0.08611106872558594
4209,2012-03-13,18.309999465942386,18.309999465942386,18.0,18.0,14373548.0,0.017222192552354798,-1.0000000000000229,1.2399978637695455,68.32577154806732,58.3408735895191,-0.772398881113503,-0.8459917129236203,-1.2993239025438967,-2.1112941507795355,19.564135145373136,0.30999946594238637,0.12039536423951347,0.8039995193481495,0.27934840080000356,1.3286506378962954,0.5416739600740748,1.0663250786222243,-1.1403986602783185,100.0,42.042724857641694,0.262325559274073,3,-0.5949993133544922,-0.649999618530277,-1.4749996662139928,-2.4199995994567907,-1.7899990081787145,1,-0.10049154594517584,1.55999755859375,18.0,-1.0000000000000238,17.75,1.538458716942376,17.59000015258789,-0.10049154594517584
4210,2012-03-14,18.21999931335449,18.479999542236328,18.200000762939453,18.36000061035156,11942445.0,-0.004915355281975953,-2.1111252397453835,-0.45161786511945046,67.7129707320535,58.3549509002606,-0.603170191619121,-0.7213026774150393,-1.176873925754844,-2.005249819342321,19.381995692059885,0.279998779296875,0.13771048270733033,0.6684993743896435,0.06370220036317065,1.2732965484161163,0.36610078737640706,0.9708979614028799,-0.9819745880737223,78.68849383472629,19.41516207710884,0.3023985870132365,3,-0.41999912261962535,-0.4749994277954066,-1.3499989509582484,-2.3149995803832972,-2.1700000762939418,2,-0.1136114035584509,-1.0000000000000229,18.309999465942386,1.55999755859375,18.0,-1.0000000000000238,17.75,-0.1136114035584509
4211,2012-03-15,18.299999237060547,18.43000030517578,18.149999618530273,18.25,13030206.0,0.0043907753414360595,-1.2400054931640625,-0.357134098990477,66.82025057440131,59.34667464829351,-0.6390704805006457,-0.7591006759185994,-1.216700151851093,-2.070493525664862,19.927983061008547,0.2800006866455078,0.1636361756081861,0.6969993591308601,0.02181243449598469,1.3721862837657355,0.35940589681342416,1.034592821448296,-0.9626165264233357,80.21974336724634,25.01997725007414,0.3375934623174376,3,-0.4999990463256836,-0.5549993515014648,-1.4299988746643066,-2.214999198913574,-1.9799995422363246,3,-0.10382512009522149,-2.1111252397453835,18.21999931335449,-1.0000000000000229,18.309999465942386,1.55999755859375,18.0,-0.10382512009522149
4212,2012-03-16,18.51000022888184,18.6299991607666,18.309999465942386,18.3700008392334,23860773.0,0.011475464512370248,-1.4615158895507896,2.8000305180438643,74.77474845801386,61.610531383415875,-0.7719110363392332,-0.9243456097180989,-1.386160339390397,-2.27426699215464,20.141548311995557,0.3299999237060547,0.2130939333914874,0.8485003471374561,0.0738420737697254,1.6231586205051869,0.461171210453589,1.2358294838213233,-1.0812081717166997,87.36851826941067,29.086496595302982,0.38732913668386615,3,-0.6350002288818395,-0.6900005340576207,-1.6399998664855993,-2.345000267028812,-2.0300006866455114,4,-0.09076176576996564,-1.2400054931640625,18.299999237060547,-2.1111252397453835,18.21999931335449,-1.0000000000000229,18.309999465942386,-0.09076176576996564
4213,2012-03-19,18.670000076293945,18.71999931335449,18.540000915527344,18.61000061035156,10311692.0,0.008643967878641634,1.2500089408118813,0.42856948228884284,77.77771438073202,64.85567079106303,-0.8347032464897133,-1.0424966420527326,-1.500022888934545,-2.4222555674260917,20.29324342715213,0.20999908447264914,0.22385037273922137,0.9480001449584954,0.05903643206979936,1.8369638578471914,0.5035182885141474,1.3924820014028434,-1.121087308768658,93.05565489672539,29.41347895276124,0.4444818564443478,3,-0.75,-0.7800006866455078,-1.744999885559082,-2.505000114440918,-2.110000610351559,0,-0.10980177979021599,-1.4615158895507896,18.51000022888184,-1.2400054931640625,18.299999237060547,-2.1111252397453835,18.21999931335449,-0.10980177979021599
4214,2012-03-20,18.43000030517578,18.68000030517578,18.34000015258789,18.65999984741211,8454090.0,-0.01285483503681939,1.5185153788553103,-3.833359824522137,72.2222180173128,67.52181643939467,-0.4613714292765323,-0.7628498331947853,-1.2270066718036574,-2.1654506367517925,20.54620651578446,0.3400001525878906,0.2584314181365457,0.6580003738403306,-0.2732940327885629,1.5892947804692241,0.19235317052588385,1.1236475771547774,-0.7405571521509913,49.12295378190659,-20.020335162701087,0.46564720331444626,3,-0.4400005340576172,-0.5400009155273438,-1.4875001907348633,-2.265000343322754,-1.510000228881836,1,-0.11882802483961918,1.2500089408118813,18.670000076293945,-1.4615158895507896,18.51000022888184,-1.2400054931640625,18.299999237060547,-0.11882802483961918
4215,2012-03-21,18.239999771118164,18.479999542236328,18.15999984741211,18.399999618530273,9959078.0,-0.010309307157431724,1.0,0.6956528950292737,63.3744655700337,68.19565201004463,-0.12456767951729475,-0.5423757313733724,-1.0022929825373126,-1.9480828415592768,20.55571133382568,0.31999969482421875,0.3004610082419852,0.43099985122680806,-0.5134998989015109,1.375499601355127,-0.04125002383734966,0.9032497262909658,-0.42688987885381025,15.789508907657604,-48.68433586604117,0.4722498750641588,3,-0.0950002670288086,-0.35000038146972656,-1.2624998092651367,-2.0749998092651367,-1.4699993133544922,2,-0.09429820915228282,1.5185153788553103,18.43000030517578,1.2500089408118813,18.670000076293945,-1.4615158895507896,18.51000022888184,-0.09429820915228282
4216,2012-03-22,17.920000076293945,18.26000022888184,17.75,18.239999771118164,12829925.0,-0.017543843138140613,1.8333298012121877,2.0,57.89473306816898,68.15220674610359,0.27621188139247366,-0.19371619963517972,-0.6476814290359592,-1.606769627752989,20.07041283575266,0.5100002288818395,0.36682607794017486,0.08650016784667969,-0.841888848103018,1.0148891837963774,-0.37769434012816916,0.5506946758215285,0.7999992370605433,17.525793467424688,-45.05368802152911,0.464194507974848,3,0.2799997329711914,-0.030000686645507812,-0.8674993515014648,-1.6849994659423828,-1.2700004577636719,3,-0.10435272495937042,1.0,18.239999771118164,1.5185153788553103,18.43000030517578,1.2500089408118813,18.670000076293945,-0.10435272495937042
4217,2012-03-23,17.780000686645508,17.899999618530273,17.540000915527347,17.899999618530273,10551562.0,-0.007812465906941624,5.000031789426777,0.37499701976491906,55.19714731836438,67.12222440746089,0.4703798696719055,-0.0391865079880489,-0.4701148482043678,-1.4489285061046289,19.163801345458943,0.379999160766598,0.4419362234471791,-0.06399927139282369,-0.9845573477530181,0.8565588049673707,-0.5242783095729209,0.3962797667872735,0.9205986404418915,20.33899126982698,-40.62181695194866,0.4602790381800978,3,0.34999942779541016,0.1399993896484375,-0.7274999618530273,-1.5450000762939453,-1.0900001525878942,4,-0.08211478826982765,1.8333298012121877,17.920000076293945,1.0,18.239999771118164,1.5185153788553103,18.43000030517578,-0.08211478826982765
4218,2012-03-26,18.07999992370605,18.15999984741211,17.770000457763672,17.899999618530273,11967882.0,0.01687284732704608,1.2941130271853156,-1.5000158947133888,64.11148482727856,66.65397032737323,0.2044188388270456,-0.3018957307467538,-0.7315100655536675,-1.7262863210344648,18.833567364748383,0.3899993896484375,0.48476640184399145,0.2024999618530252,-0.70014806647157,1.1051479901776204,-0.24882405230927418,0.6538239760153246,0.5741754669189447,47.36835941159889,-19.80164988368915,0.45132401416229767,3,0.050000190734866834,-0.15999984741210582,-1.0274991989135707,-1.8449993133544886,-1.7600002288818288,0,-0.08849559669366158,5.000031789426777,17.780000686645508,1.8333298012121877,17.920000076293945,1.0,18.239999771118164,-0.08849559669366158
4219,2012-03-27,17.790000915527344,18.399999618530273,17.719999313354492,18.26000022888184,19029845.0,-0.016039768219161754,-1.2294999953098178,-2.6111028694952605,59.164016718439015,65.70408654808273,0.46142252492290226,0.022326655740016577,-0.4145075602597572,-1.419253822943375,19.122789879599615,0.6800003051757812,0.5104387558884724,-0.10849905014038086,-0.9804544654510607,0.763456365170299,-0.5444767577957208,0.3274786575149591,0.8196074960937452,26.595783535904598,-44.71166965576295,0.4359777076553399,3,0.3399991989135742,0.12999916076660156,-0.7250003814697266,-1.5550003051757812,-1.1700000762939418,1,-0.06914004419816511,1.2941130271853156,18.07999992370605,5.000031789426777,17.780000686645508,1.8333298012121877,17.920000076293945,-0.06914004419816511
4220,2012-03-28,17.68000030517578,17.93000030517578,17.520000457763672,17.690000534057614,12828172.0,-0.00618328300677895,-1.4848481345548075,0.021277113812057293,51.578950890765746,64.01060880545656,0.5439735111848982,0.17019400300268828,-0.2788696890616258,-1.295400844782062,19.368254756006536,0.4099998474121094,0.49890593099740954,-0.23699970245361257,-1.0712682320217723,0.5972688271145472,-0.6541339672376942,0.1801345623304691,0.8868238066015586,18.181818181818183,-48.617606593407515,0.41713426478408,3,0.4399995803833008,0.23999977111816406,-0.5349998474121094,-1.4449996948242188,-1.1599998474121094,2,-0.042986437543179656,-1.2294999953098178,17.790000915527344,1.2941130271853156,18.07999992370605,5.000031789426777,17.780000686645508,-0.042986437543179656
4221,2012-03-29,17.440000534057614,17.65999984741211,17.360000610351562,17.600000381469727,13741974.0,-0.013574647453366229,1.1428610354223434,15.999618539010426,44.709903831819894,60.67007051365722,0.7254414217950327,0.41990894217229524,-0.03193423776361115,-1.0380135284063314,19.032795726047695,0.31999969482421875,0.4409898879696428,-0.4694994926452658,-1.3187088463625969,0.3797098610720653,-0.8941041695039296,-0.04489481578660204,1.064014158478905,7.6923076923073515,-54.579597811761666,0.4246046768586649,3,0.5999994277954137,0.4799995422363317,-0.29500007629394176,-1.2049999237060511,-0.8800010681152273,3,-0.03841743439087264,-1.4848481345548075,17.68000030517578,-1.2294999953098178,17.790000915527344,1.2941130271853156,18.07999992370605,-0.03841743439087264
4222,2012-03-30,17.59000015258789,17.59000015258789,17.379999160766598,17.559999465942386,10896186.0,0.008600895294547106,12.999745692669828,-0.18750447035259504,42.756181364045084,56.77878906735868,0.48189184221999426,0.29196691846972556,-0.17214500897164342,-1.1665430726366495,18.643024094918196,0.21000099182129262,0.3903419956008314,-0.32399988174438477,-1.1649865700314628,0.5169868065426932,-0.744493225887922,0.09649346239915246,0.8224934133738309,22.115361690499377,-33.92250905845017,0.4204933441435389,3,0.43000030517578125,0.3299999237060547,-0.38499975204467773,-1.3549995422363281,-1.010000228881836,4,-0.053439484133223414,1.1428610354223434,17.440000534057614,-1.4848481345548075,17.68000030517578,-1.2294999953098178,17.790000915527344,-0.053439484133223414
4223,2012-04-02,17.569999694824222,17.59000015258789,17.379999160766598,17.510000228881836,10877448.0,-0.00113703567880441,3.200003814682785,1.999936423167753,35.4330696835828,52.69110591916645,0.3681645121555128,0.33546767182530246,-0.1459324771232211,-1.1283239756652428,18.88944754043964,0.21000099182129262,0.33259564607296355,-0.34800033569335653,-1.1812208988852575,0.48522022749854443,-0.764610617289307,0.06860994590259395,0.7582944346886862,20.19223891765232,-29.03368767675387,0.41661028159595054,4,0.350000381469723,0.350000381469723,-0.3499999046325719,-1.3199996948242223,-0.6700000762939489,0,-0.05008532589934189,12.999745692669828,17.59000015258789,1.1428610354223434,17.440000534057614,-1.4848481345548075,17.68000030517578,-0.05008532589934189
4224,2012-04-03,17.549999237060547,17.790000915527344,17.549999237060547,17.579999923706055,9231381.0,-0.0011383300006297947,-14.999745692669592,-0.5000158947133887,36.437241648783754,49.69808103902758,0.27961385921774706,0.39792215810703624,-0.11982427283084007,-1.088439515420717,19.810599837064803,0.24000167846679688,0.22903943816860206,-0.3820007324218757,-1.1779535979627624,0.413952133119011,-0.7799771651923209,0.015975700348569433,0.7008314109194522,33.333110251502454,-11.663434835008779,0.3979764327704435,4,0.3300008773803711,0.37000083923339844,-0.3299994468688965,-1.2999992370605469,-1.0900001525878942,1,-0.07008544704884767,3.200003814682785,17.569999694824222,12.999745692669828,17.59000015258789,1.1428610354223434,17.440000534057614,-0.07008544704884767
4225,2012-04-04,17.139999389648438,17.639999389648438,17.120000839233402,17.6200008392334,11009928.0,-0.02336181568294926,-1.0000000000000138,15.99968211583699,29.28571136630231,46.51930084993128,0.5779467636936744,0.8449419236825122,0.306152104654263,-0.6620152989981563,20.742669713602744,0.5199985504150355,0.08052175848884602,-0.7880005836486816,-1.5996680764344227,0.023666909137059378,-1.1938343300415504,-0.3821668372558129,1.039564855321288,2.9848579310104086,-36.00478201638042,0.4058337463928701,4,0.6200008392333984,0.7800006866455078,0.08000040054321289,-0.8899993896484375,-0.9599990844726598,2,-0.030338306238743784,-14.999745692669592,17.549999237060547,3.200003814682785,17.569999694824222,12.999745692669828,17.59000015258789,-0.030338306238743784
4226,2012-04-05,17.200000762939453,17.319999694824222,16.979999542236328,17.219999313354492,10497123.0,0.0035006636772259014,2.0909201251917517,0.04166352087547038,25.283025386453986,43.195509524163455,0.45267675388597084,0.7949839270934227,0.2570286618510558,-0.708589416537194,21.281096694316496,0.3400001525878942,-0.04935807147829152,-0.7084992408752449,-1.5714749446010252,0.1544764628505355,-1.139987092738135,-0.27701138901235467,0.8736071414566382,27.160598482600772,-5.473587700069157,0.43148785186289046,4,0.48999881744384766,0.649998664855957,0.07249927520751953,-0.9500007629394531,-1.0900001525878906,3,-0.039534899710060856,-1.0000000000000138,17.139999389648438,-14.999745692669592,17.549999237060547,3.200003814682785,17.569999694824222,-0.039534899710060856
4227,2012-04-10,16.520000457763672,17.030000686645508,16.450000762939453,17.0,16315705.0,-0.039534899710060856,1.1481442235691377,24.001716738197423,16.088334908751122,37.859603977660406,1.0450480428179176,1.4525858430256058,0.9453875763763051,-0.016424966699247534,21.350260316995367,0.75,-0.16333944162347436,-1.3269995689392076,-2.3897286629310415,-0.26427047494737366,-1.8583641159351245,-0.7956350219432906,1.422374443173247,5.223857227854119,-18.95084781113804,0.5313645469959171,4,0.9049997329711914,1.0649995803833008,0.7774991989135742,-0.21500110626220703,-0.5400009155273438,1,0.002421247401353188,2.0909201251917517,17.200000762939453,-1.0000000000000138,17.139999389648438,-14.999745692669592,17.549999237060547,0.002421247401353188
4228,2012-04-11,16.450000762939453,16.639999389648438,16.219999313354492,16.5,15573531.0,-0.004237269545069644,1.5454703087611408,0.1041651765491262,17.000007629394545,33.17471407887769,0.960526612923168,1.476194818580197,1.0237495875774343,0.06369892467067473,21.20420573857085,0.4200000762939453,-0.2506268887571146,-1.319499301910401,-2.548336186607436,-0.0906624172133661,-1.9339177442589168,-0.7050808595618854,1.2834417586778208,14.649758908949101,-6.106057002711163,0.6144184423485172,4,0.6249990463256836,1.019998550415039,0.8524990081787109,-0.020000934600830078,-0.5200004577636737,2,0.007902684178561215,1.1481442235691377,16.520000457763672,2.0909201251917517,17.200000762939453,-1.0000000000000138,17.139999389648438,0.007902684178561215
4229,2012-04-12,16.469999313354492,16.510000228881836,15.970000267028807,16.40999984741211,16259594.0,0.0012157172940741034,6.714213702810614,-1.2000076295109483,18.72788518696747,29.52459566734455,0.819806199812831,1.3821433741764082,1.010583893242007,0.06298525422394619,20.441706923318453,0.5399999618530291,-0.32691118382795636,-1.2075007438659675,-2.537318538756921,0.1223170510249858,-1.872409641311446,-0.5425918464204891,1.0212922949407357,29.940078384075193,8.20261610506639,0.664908897445477,4,0.410001277923584,0.8750004768371547,0.8325004577636719,0.07000017166137695,-1.0999994277954102,3,0.02610809490605881,1.5454703087611408,16.450000762939453,1.1481442235691377,16.520000457763672,2.0909201251917517,17.200000762939453,0.02610809490605881
4230,2012-04-13,16.149999618530273,16.450000762939453,16.100000381469727,16.450000762939453,11190473.0,-0.019429247611731926,1.3333269755288104,-5.000063578853673,18.72788518696747,26.637704706805394,1.0057131160341939,1.6222880416028858,1.3261018047393307,0.4052353028327076,19.282946714298532,0.3699989318847656,-0.47620506558396514,-1.424000453948974,-2.8911624266098457,0.043161518711897884,-2.157581440279408,-0.6904194676185398,1.0674595483369984,13.333290947790275,-8.567744200885748,0.7335809863304351,4,0.7300009727478027,1.1950001716613734,1.2074999809265137,0.4549999237060547,-0.25,4,0.019195013824439444,6.714213702810614,16.469999313354492,1.5454703087611408,16.450000762939453,1.1481442235691377,16.520000457763672,0.019195013824439444
4231,2012-04-16,16.399999618530273,16.649999618530273,16.069999694824222,16.100000381469727,10781165.0,0.015479876526631742,-2.2222163353537505,-0.999993642195477,26.530583116972423,24.834860457130656,0.6623254553028808,1.2887197891725535,1.0724983190532882,0.18315707158802397,18.073559560314564,0.5799999237060511,-0.5951105089517839,-1.079000473022461,-2.5935184653385868,0.43551751929366667,-1.8362594691805256,-0.32174147686439625,0.5929169463660742,40.565960498105795,17.704470649545907,0.7572589961580636,4,0.48000097274780273,0.9450001716613734,0.940000057220459,0.2049999237060547,-1.0599994659423828,0,-0.013414592589741314,1.3333269755288104,16.149999618530273,6.714213702810614,16.469999313354492,1.5454703087611408,16.450000762939453,-0.013414592589741314
4232,2012-04-17,16.829999923706055,16.850000381469727,16.350000381469727,16.350000381469727,11291755.0,0.02621953141327671,-1.0833353201567206,1.6000025431379779,29.641691787341244,24.191374024214923,0.12648290541487128,0.7656605840361088,0.642527388367931,-0.2129441400249128,16.187175209917097,0.5,-0.6749065502560505,-0.565000152587892,-2.0240916104483837,0.8940913052725996,-1.294545881518136,0.164545576342352,-0.8599996566772479,97.7272210042406,74.74500329891079,0.7295457289302454,4,0.050000667572021484,0.5149998664855922,0.5225000381469727,-0.22500038146972656,-1.1099996566772479,1,-0.04278070805813439,-2.2222163353537505,16.399999618530273,1.3333269755288104,16.149999618530273,6.714213702810614,16.469999313354492,-0.04278070805813439
4233,2012-04-18,16.620000839233402,16.809999465942386,16.469999313354492,16.75,10488082.0,-0.012477664018100021,1.7200219728238404,-0.27083184321578546,30.434779835177068,23.52443382270307,0.2095941905990486,0.8582049127437834,0.8520505033093961,0.02816099785275128,14.026313308609245,0.3600006103515625,-0.7237667177343958,-0.6724992752075174,-2.0395842581474106,0.6945857077323758,-1.356041766677464,0.011043216262429212,-0.6324005699157773,73.86369178117124,49.21782265226994,0.6835424914699462,4,0.18499898910522106,0.7249989509582448,0.8474998474121058,0.0999994277954066,-0.870000839233402,2,-0.03850789799518406,-1.0833353201567206,16.829999923706055,-2.2222163353537505,16.399999618530273,1.3333269755288104,16.149999618530273,-0.03850789799518406
4234,2012-04-19,16.239999771118164,16.729999542236328,16.239999771118164,16.649999618530273,12402394.0,-0.0228640823662416,-1.390243675508704,3.153865340317295,27.914103789012202,23.37203298078195,0.42938437976181376,1.1233173511662145,1.226827756231259,0.4285922916549403,12.807871142329263,0.48999977111816406,-0.7941726152295985,-0.943000316619873,-2.2768843632704936,0.3908837300307475,-1.609942339945185,-0.276058293294561,-0.23515149955749592,21.794862389807566,-3.5171169143748706,0.6669420233253104,4,0.4050002098083496,1.1050000190734828,1.2925004959106445,0.690000057220459,-0.5100002288818359,3,-0.019088637334447434,1.7200219728238404,16.620000839233402,-1.0833353201567206,16.829999923706055,-2.2222163353537505,16.399999618530273,-0.019088637334447434
4235,2012-04-20,16.520000457763672,16.639999389648438,16.020000457763672,16.209999084472653,17374948.0,0.01724142183446764,1.2545446979102366,-0.7561011918607442,36.06060973868762,24.569542353252352,0.058321153872419984,0.7461048607593099,0.9460387294401826,0.17245415367913353,12.398612606368001,0.6199989318847656,-0.8443527164020601,-0.5769996643066406,-1.8440577474559383,0.6900584188426571,-1.2105287058812912,0.056529377268009995,0.3299999237060547,60.24096939279665,31.34940776649838,0.6335290415746493,4,-0.019999980926513672,0.824999332427975,1.1674995422363281,0.6099991798400879,-0.8500003814697266,4,-0.06961262350717068,-1.390243675508704,16.239999771118164,1.7200219728238404,16.620000839233402,-1.0833353201567206,16.829999923706055,-0.06961262350717068
4236,2012-04-23,16.049999237060547,16.469999313354492,15.970000267028807,16.290000915527347,13254415.0,-0.02845043630021482,-1.499997615811922,-0.7741955331323473,28.729285261159035,25.974092392408785,0.388940895069549,1.1265879094736917,1.4071948696551573,0.654885536204656,13.41696805426661,0.5500001907348651,-0.917837800596569,-0.9535008430480971,-2.2406730725965787,0.33367138650038264,-1.597086957822338,-0.30991472827385635,0.7834011459350592,9.090790866835837,-19.8045573406525,0.6435861147742402,4,0.3600010871887207,1.2950005531311,1.7225008010864258,1.2500009536743164,-0.7099990844726562,0,-0.009345771069191988,1.2545446979102366,16.520000457763672,-1.390243675508704,16.239999771118164,1.7200219728238404,16.620000839233402,-0.009345771069191988
4237,2012-04-24,16.319999694824222,16.389999389648438,16.110000610351562,16.15999984741211,10124611.0,0.016822459227301856,-1.1538506683099314,-0.6666613685130781,33.850140660701186,27.8463293958873,0.09787995731018029,0.7816765695541257,1.1361400697804847,0.3985324630134066,14.897079863997318,0.3400001525878906,-0.9315191545881056,-0.6105003356933558,-1.8776976655184008,0.6566969941316909,-1.2440990006058783,0.023098329219166658,0.47886468353271283,41.66663828347579,11.188312878758772,0.6335986649125234,4,0.09000062942504528,1.0250000953674245,1.4525003433227504,0.980000495910641,-0.7199993133544957,1,-0.06004899268148467,-1.499997615811922,16.049999237060547,1.2545446979102366,16.520000457763672,-1.390243675508704,16.239999771118164,-0.06004899268148467
4238,2012-04-25,16.479999542236328,16.690000534057614,16.389999389648438,16.440000534057614,9704153.0,0.009803912402207349,-3.285690930641221,0.24999403952985477,36.658365027330724,29.83860493370544,-0.0641646582281652,0.5224489277154909,0.9701533588079698,0.25101353612158306,15.629075709637053,0.37000083923339133,-0.9418052139474646,-0.37050046920776225,-1.5295471482428589,0.7885462098273361,-0.9500238087253123,0.20902287030978783,0.2857102716674831,67.10523178699923,35.46008061824931,0.5795233395175489,4,-0.06999921798706055,0.8650002479553187,1.3675003051757812,0.8950004577636719,-1.0899991989135724,2,-0.04611646215521614,-1.1538506683099314,16.319999694824222,-1.499997615811922,16.049999237060547,1.2545446979102366,16.520000457763672,-0.04611646215521614
4239,2012-04-26,16.559999465942386,16.709999084472653,16.229999542236328,16.5,9770540.0,0.00485436443739129,1.6666737309463462,1.500023842449052,42.11957099193996,32.437681134257936,-0.14533949052301054,0.36425096967238346,0.8820713851579605,0.1792963049248648,15.938073532748204,0.4799995422363246,-0.8482404072429333,-0.22900047302245596,-1.3057579993344604,0.8477570532895502,-0.7673792361784599,0.309378290133548,0.17388196608642303,79.72974888684212,42.62269706609762,0.538378763156003,4,-0.1499991416931188,0.7650008201599086,1.345000267028805,0.860000610351559,-1.199999809265142,3,-0.04891301280584259,-3.285690930641221,16.479999542236328,-1.1538506683099314,16.319999694824222,-1.499997615811922,16.049999237060547,-0.04891301280584259
4240,2012-04-27,16.920000076293945,17.030000686645508,16.459999084472653,16.540000915527347,14165582.0,0.02173916799284581,-1.1111060091764036,6.333375719235348,46.48240471527082,34.654550200735535,-0.4298303730406623,-0.05861133900468474,0.5202619736844412,-0.17152151007983463,16.523758562420866,0.5700016021728551,-0.7470232490210122,0.16900014877319336,-0.825890115022407,1.1638904125687919,-0.328444983124605,0.6664452806709917,-0.9499998092651385,89.62258803715012,49.13998740201024,0.4974451318977993,4,-0.4199995994567871,0.30499982833862305,1.0199995040893555,0.5,-1.380000114440918,4,-0.070331000513699,1.6666737309463462,16.559999465942386,-3.285690930641221,16.479999542236328,-1.1538506683099314,16.319999694824222,-0.070331000513699
4241,2012-04-30,16.770000457763672,17.120000839233402,16.709999084472653,17.059999465942386,8633580.0,-0.008865225641484065,1.0,-0.7631569701198283,53.623187604558616,37.31916084709302,-0.24789554299691474,0.04070698227579328,0.6679619737290139,-0.012639116144310236,17.494508979823365,0.4100017547607493,-0.6593010189470405,0.0525005340576179,-0.8883586147450764,0.9933596828603122,-0.41792904034372924,0.522930108458965,-0.7788001823425308,65.34650473721062,19.561045707316225,0.47042957440134675,4,-0.22499990463256836,0.41499948501586914,1.2474989891052246,0.6499996185302734,-0.7900009155273438,0,-0.06559334236395209,-1.1111060091764036,16.920000076293945,1.6666737309463462,16.559999465942386,-3.285690930641221,16.479999542236328,-0.06559334236395209
4242,2012-05-02,16.649999618530273,17.09000015258789,16.579999923706055,16.989999771118164,13948043.0,-0.0071556849110188114,-1.125002980235081,1.1724183290253272,52.85712495143075,39.81053252667677,-0.17445912789818863,0.09135855967114281,0.7819647164501689,0.12330111846369363,18.62051411524745,0.5100002288818359,-0.5447736905701177,-0.02050027847290181,-0.8670282083824823,0.8260276514366787,-0.4437642434276938,0.4027636864818902,-0.6136473205566411,47.1909510369316,-2.4283305009999054,0.42326396495479035,5,-0.10499906539916992,0.5350003242492676,1.3949999809265137,0.7700004577636719,-0.6199989318847656,2,-0.07867864840576011,1.0,16.770000457763672,-1.1111060091764036,16.920000076293945,1.6666737309463462,16.559999465942386,-0.07867864840576011
4243,2012-05-03,16.690000534057614,16.940000534057614,16.620000839233402,16.84000015258789,11723697.0,0.0024024574440724145,-1.206901994830415,0.44117515062438634,53.12501354649369,42.61174472195248,-0.22739990095782048,-0.018920025203730262,0.7324383346892027,0.09356650323150362,19.807369967354603,0.31999969482421164,-0.46629650727965455,0.06350059509276917,-0.6701213868676348,0.7971225770531714,-0.3033103958874328,0.43031158607297115,-0.6103022944335912,51.68542937784032,-0.4056595725746561,0.36681099098020137,5,-0.14499998092651012,0.4949994087219274,1.334999561309818,0.7299995422363317,-0.7600002288818342,3,-0.06530857505748022,-1.125002980235081,16.649999618530273,1.0,16.770000457763672,-1.1111060091764036,16.920000076293945,-0.06530857505748022
4244,2012-05-04,16.319999694824222,16.790000915527347,16.25,16.65999984741211,12936383.0,-0.02216901302539609,-1.2500059604701768,2.2666734483678637,52.380949836807126,44.42511584396576,0.1733745006829821,0.2679452875112247,1.0893849694114586,0.47833287520558443,20.79006668781007,0.5400009155273473,-0.43551880601462045,-0.24500026702880362,-0.8470847621225879,0.35708422806497886,-0.5460425145756957,0.05604198051808851,-0.1986893512158261,8.045934172420141,-46.92577427195571,0.3010422475468914,5,0.2250008583068812,0.8650002479553187,1.7050004005432093,1.100000381469723,-0.43999958038330433,4,-0.05698525544681288,-1.206901994830415,16.690000534057614,-1.125002980235081,16.649999618530273,1.0,16.770000457763672,-0.05698525544681288
4245,2012-05-07,16.620000839233402,16.670000076293945,16.079999923706055,16.149999618530273,8775052.0,0.01838242340803009,1.0701770823573504,-1.382355911095179,53.03868538604778,47.12616030228673,-0.12398856426299432,-0.07695585712680142,0.7772898659432279,0.1933949371979864,22.148613581165588,0.5900001525878906,-0.3867968254069396,0.0810008049011266,-0.4581570357276341,0.6201586455298873,-0.18857811541325376,0.35057972521550695,0.5,51.92311924586453,-4.66961090302712,0.26957892031438,5,-0.020000457763675428,0.32999944686889293,1.4049992561340297,0.8249988555908168,-0.6500005722045952,0,-0.07581234169265394,-1.2500059604701768,16.319999694824222,-1.206901994830415,16.690000534057614,-1.125002980235081,16.649999618530273,-0.07581234169265394
4246,2012-05-08,16.520000457763672,16.790000915527347,16.450000762939453,16.670000076293945,13375298.0,-0.006016869820708259,-1.3448366580507076,-0.3191472956301515,45.28877142067039,48.397119275616646,0.05553253420474391,-0.03216032301916272,0.8660415685859704,0.3134587853779607,23.114028400268705,0.3400001525878942,-0.2918554660556012,0.015000438690186968,-0.42535876665258954,0.4553596440329635,-0.20517916398120306,0.235180041361577,0.5792003631591847,43.5643994402594,-7.501847689153202,0.22017960267138836,5,0.07999992370605469,0.3600001335144043,1.4999995231628418,1.0849990844726562,-0.5900001525878924,1,-0.05932206227331471,1.0701770823573504,16.620000839233402,-1.2500059604701768,16.319999694824222,-1.206901994830415,16.690000534057614,-0.05932206227331471
4247,2012-05-09,16.559999465942386,16.629999160766598,16.270000457763672,16.620000839233402,49067197.0,0.002421247401353188,8.00019073959428,0.4000101725519118,49.038441552725246,49.77268333399381,0.059404710357533475,-0.07273839482356692,0.8105134608828415,0.2931611639858325,23.15677734511037,0.35999870300292613,-0.24535002578670628,0.05299949645996449,-0.38800939978168003,0.494008392701609,-0.16750495166085955,0.2735039445807885,0.5188173370361326,55.81386064832129,7.3160942880933675,0.22050444812082248,5,0.0400009155273402,0.3200011253356898,1.4200005531311,1.0450000762939418,-0.5199985504150391,2,-0.035024151111773705,-1.3448366580507076,16.520000457763672,1.0701770823573504,16.620000839233402,-1.2500059604701768,16.319999694824222,-0.035024151111773705
4248,2012-05-10,16.579999923706055,16.709999084472653,16.299999237060547,16.690000534057614,51688087.0,0.0012077571502826512,4.466748048116994,1.833301544916973,56.15940977362033,51.33266542084719,0.0615541283749792,-0.08695869952977375,0.7800541967261658,0.2997249356045373,22.71298589127299,0.4099998474121058,-0.11956770718570908,0.06649999618530344,-0.3748036028221513,0.5078035951927582,-0.15415180331842393,0.2871517956890308,0.4788405416870134,70.42243683595446,17.78077805243909,0.22065179950372688,5,0.020000457763671875,0.3000006675720215,1.390000343322754,1.1199998855590785,-0.35000038146972656,3,-0.03317245112131506,8.00019073959428,16.559999465942386,-1.3448366580507076,16.520000457763672,1.0701770823573504,16.620000839233402,-0.03317245112131506
4249,2012-05-11,16.899999618530273,16.90999984741211,16.329999923706055,16.469999313354492,67336486.0,0.01930034356433774,1.5777730682829654,-3.9090719933417826,56.78568728120879,52.4774745948403,-0.2292530252083509,-0.3932544710308079,0.4543879668593718,0.0077812527406919685,21.631965446064257,0.5799999237060547,-0.016586269949584675,0.364999675750731,-0.10813139776639602,0.838130749267858,0.12843413899216927,0.6015652125092927,0.13926403602905424,98.79515303601673,45.168493968328335,0.2365655367585632,5,-0.2999992370605469,-0.019999027252197266,1.0200004577636719,0.8000001907348597,-0.9099998474121094,4,-0.05739641036979215,4.466748048116994,16.579999923706055,8.00019073959428,16.559999465942386,-1.3448366580507076,16.520000457763672,-0.05739641036979215
4250,2012-05-14,16.459999084472653,16.719999313354492,16.260000228881836,16.670000076293945,73800616.0,-0.02603553514730117,1.9677411415808872,-0.4883740529799057,57.40070785248018,52.89719906683158,0.15492651981435657,0.07500687342882983,0.8854266090868563,0.46877389963064076,20.546337941426092,0.6399993896484375,0.057889800114423906,-0.09050083160400746,-0.5296139823704067,0.34861231916239177,-0.31005740698720885,0.12905574377919393,0.5600792954696097,30.76907276392531,-27.31413722732549,0.21955657538320023,5,0.12500095367431996,0.34500074386597035,1.440001010894779,1.2400007247924805,-0.07999992370605469,0,-0.03523687741750059,1.5777730682829654,16.899999618530273,4.466748048116994,16.579999923706055,8.00019073959428,16.559999465942386,-0.03523687741750059
4251,2012-05-15,16.180000305175778,16.649999618530273,16.100000381469727,16.649999618530273,53839455.0,-0.017010862385831382,1.3404257046040218,2.2380813979890983,47.48202771553349,52.299966040620774,0.38267484699981225,0.35592736384731793,1.1439984714354985,0.769307764216709,20.14136368946387,0.5499992370605469,0.09155040527043568,-0.35949964523315714,-0.8247322058233735,0.1057329153570592,-0.5921159255282653,-0.12688336493804897,0.8212765056417588,9.876540302773694,-48.20610618085608,0.23261628029510756,5,0.32999992370605824,0.464999675750736,1.659999847412113,1.5199995040893555,0.23999977111816762,1,-0.012978988515828016,1.9677411415808872,16.459999084472653,1.5777730682829654,16.899999618530273,4.466748048116994,16.579999923706055,-0.012978988515828016
4252,2012-05-16,16.110000610351562,16.450000762939453,15.850000381469727,16.010000228881836,23935775.0,-0.0043263098580921255,-1.8571441546586982,-0.21276707992613925,43.12270267510719,51.188598166022274,0.4112696936177507,0.3891739677862631,1.1942174879488547,0.8564505490622736,20.46912911551005,0.6000003814697266,0.07640718653687273,-0.39349937438964844,-0.875219066058186,0.08822031727888913,-0.6343592202239172,-0.15263952855537966,0.8728506627237458,24.52833583747942,-31.07406610034298,0.24085984583426864,5,0.26999950408935547,0.375,1.659998893737793,1.5899991989135707,0.279998779296875,2,-0.011173202877479915,1.3404257046040218,16.180000305175778,1.9677411415808872,16.459999084472653,1.5777730682829654,16.899999618530273,-0.011173202877479915
4253,2012-05-17,15.979999542236328,16.149999618530273,15.779999732971193,16.129999160766598,37046416.0,-0.00806958803165414,2.8947246900567,-1.49999046329318,39.416073637483,49.74805636609737,0.48049491286971957,0.49410221416857425,1.302841805836838,1.0002983808645212,20.860987936609718,0.36999988555908025,0.032254625016051364,-0.4915003776550293,-1.0230831231213848,0.04008236781132446,-0.7572917503882053,-0.2257090049218533,0.9575376951747572,17.699096372577603,-33.41168477492697,0.26579137273317693,5,0.36500024795532227,0.47000074386597035,1.5250005722045898,1.6050004959106445,0.14999961853026988,3,0.0037547794123793388,-1.8571441546586982,16.110000610351562,1.3404257046040218,16.180000305175778,1.9677411415808872,16.459999084472653,0.0037547794123793388
4254,2012-05-18,15.93000030517578,16.139999389648438,15.630000114440918,15.699999809265135,18284028.0,-0.003128863485158284,-1.7567536916228972,-1.5333405388909738,29.629652886412302,47.14705275502676,0.5245131095914619,0.547770774679778,1.337534875390995,1.063834538425704,20.921848004807757,0.5099992752075195,-0.005334893564111098,-0.5259996414184602,-1.1022087688383078,0.050209486001387305,-0.8141042051283822,-0.23789507770853824,0.9380846819689115,27.522973506207908,-17.943171077038404,0.2881045637099236,5,0.3399996757507342,0.44500017166137873,1.342499256134035,1.5399990081787127,-0.22000026702880682,4,0.01883234345972218,2.8947246900567,15.979999542236328,-1.8571441546586982,16.110000610351562,1.3404257046040218,16.180000305175778,0.01883234345972218
4255,2012-05-21,15.369999885559082,15.489999771118164,15.220000267028807,15.380000114440918,12114351.0,-0.03515382353349672,1.3478264475146522,-0.043479162261115464,25.352128756641648,44.931870236801345,0.992976158599987,1.072169267947828,1.8770182266302413,1.6361689889320488,20.82554684011185,0.7100000381469727,-0.06600792999130078,-1.028500032424926,-1.780515647368361,-0.27648441748148933,-1.4045078398966453,-0.6524922249532068,1.3990383117693064,10.48948857024159,-31.12095555515147,0.3760078074717183,5,0.695000171661377,0.8000006675720215,1.7425003051757812,1.9749999046325648,0.26000022888183594,0,0.04033831425995027,-1.7567536916228972,15.93000030517578,2.8947246900567,15.979999542236328,-1.8571441546586982,16.110000610351562,0.04033831425995027
4256,2012-05-22,15.899999618530273,15.960000038146973,15.510000228881836,15.550000190734865,25259368.0,0.03448274150406161,-1.0930255252424665,-34.999141712759695,38.461545233186406,43.75665953463037,0.40876667812448275,0.5590168371367241,1.3203089931181218,1.1193153607424229,20.13049861150249,0.5900001525878906,-0.08728408800345377,-0.49100031852722026,-1.2604403588008672,0.2784397217464267,-0.875720338664042,-0.10628029839039854,0.7141347857681559,55.28447783250856,13.785910212785168,0.38472002013682305,5,0.16500043869018555,0.2700009346008301,1.2125005722045898,1.4450001716613734,0.07999992370605469,1,0.030188651179394954,1.3478264475146522,15.369999885559082,-1.7567536916228972,15.93000030517578,2.8947246900567,15.979999542236328,0.030188651179394954
4257,2012-05-23,15.34000015258789,15.8100004196167,15.25,15.8100004196167,37969287.0,-0.035220093042627854,1.3829791551261994,-1.3428601011986412,32.09548783091486,41.082890429885325,0.8688822532807379,1.098134706074525,1.8413829613007628,1.6856655716187596,19.551359315073977,0.6499996185302734,-0.1519185910915688,-1.0019998073577874,-1.9038948813584078,-0.10010473335716696,-1.4529473443580976,-0.5510522703574772,1.1347208379835756,12.903222498526072,-26.178760886197672,0.45094753700031026,5,0.7249999046325684,0.8300004005432129,1.7725000381469727,2.004999637603756,0.7099990844726562,2,0.07040416642524328,-1.0930255252424665,15.899999618530273,1.3478264475146522,15.369999885559082,-1.7567536916228972,15.93000030517578,0.07040416642524328
4258,2012-05-24,15.720000267028807,15.75,15.279999732971193,15.449999809265135,42477054.0,0.024771845545047855,1.8484871253937105,-0.5744687326892992,42.06349907168118,39.447091739937804,0.39567127488326825,0.6938521634582191,1.418010943914764,1.3112565914715422,19.902748291350434,0.4700002670288068,-0.1725968267036322,-0.5839997291564973,-1.5246243513894573,0.3566248930764626,-1.0543120402729773,-0.11368741804001736,0.6292486511883926,54.34787791713174,10.871597556540962,0.4703123111164799,5,0.24999952316284357,0.4500002861022967,1.3924999237060565,1.62499952316284,1.060000419616701,3,0.04262080860296735,1.3829791551261994,15.34000015258789,-1.0930255252424665,15.899999618530273,1.3478264475146522,15.369999885559082,0.04262080860296735
4259,2012-05-25,15.75,15.90999984741211,15.5,15.710000038146973,45476741.0,0.0019083799275827484,1.2777791023267027,0.1481477556902471,37.60681972558072,37.24777083694897,0.20717582217088903,0.6324857627478053,1.3340999345093998,1.2824487447844675,19.784644869853125,0.4099998474121094,-0.21569880154896381,-0.5135000228881843,-1.4771832030041843,0.45018315722781743,-0.9953416129461843,-0.031658432830184324,0.486324053098361,71.62160768919493,28.007003876020534,0.48184159005800065,5,0.18499994277954102,0.4200005531311035,1.3249998092651367,1.5949997901916468,1.25,4,0.024126930842323757,1.8484871253937105,15.720000267028807,1.3829791551261994,15.34000015258789,-1.0930255252424665,15.899999618530273,0.024126930842323757
4260,2012-05-28,15.729999542236328,15.949999809265135,15.65999984741211,15.850000381469727,55822677.0,-0.0012698703342013395,-1.2307669735538873,-3.0000238418806475,38.48394628948227,36.24798401183217,0.12598478245062594,0.5889595329800379,1.301746592856606,1.3043352326651743,20.544879879889873,0.28999996185302557,-0.2918493884067388,-0.4740004539489746,-1.4136622541912303,0.46566134629327927,-0.9438313540701024,-0.004169553827846784,0.4046921322550787,67.60556569673965,22.993831813062805,0.46983090012112705,5,0.10500097274780273,0.4400010108947754,1.265000343322754,1.6150002479553187,1.8400001525878942,0,-0.0012714243274868364,1.2777791023267027,15.75,1.8484871253937105,15.720000267028807,1.3829791551261994,15.34000015258789,-0.0012714243274868364
4261,2012-05-29,15.670000076293945,15.93000030517578,15.529999732971193,15.770000457763672,30466133.0,-0.0038143336102000047,-1.1052602519700858,0.8333306842565366,37.10145384242414,35.578956363756284,0.11849370876911536,0.5927130555443938,1.3050366071863095,1.368924748892045,21.676090837015487,0.4000005722045863,-0.4053439033821018,-0.4789999008178718,-1.4078792221326317,0.4498794204968881,-0.9434395614752518,-0.014560240160491844,0.3732224574512024,60.00002724784519,16.111077987631212,0.4644396606573802,5,0.014999866485595703,0.5000004768371582,1.252500057220459,1.6749997138977015,1.6800003051757812,1,-0.0025526459258631284,-1.2307669735538873,15.729999542236328,1.2777791023267027,15.75,1.8484871253937105,15.720000267028807,-0.0025526459258631284
4262,2012-05-30,15.34000015258789,15.65999984741211,15.260000228881836,15.5600004196167,26692373.0,-0.021059344103341093,-1.1052605161384232,2.199994277975929,33.51063398064852,34.922796401885776,0.3663033606136956,0.8638279743138355,1.5665532298850877,1.7002053427006452,22.74395020811068,0.4099998474121094,-0.5061850721661099,-0.7434998512268081,-1.707707179311619,0.22070747685800463,-1.2256035152692135,-0.2613961871844026,0.6209001544856232,11.594198892355012,-27.743025423099986,0.48210366404240623,5,0.3399996757507324,0.8300004005432129,1.5374999046325684,2.004999637603756,1.9500007629394567,2,0.04172095067029513,-1.1052602519700858,15.670000076293945,-1.2307669735538873,15.729999542236328,1.2777791023267027,15.75,0.04172095067029513
4263,2012-05-31,15.600000381469727,15.710000038146973,15.359999656677244,15.479999542236328,30995164.0,0.016949167294367573,1.0588248493756345,-0.5454576980930872,32.4324373087818,35.234216893260175,0.05222350385184704,0.5459730216944543,1.2345208856014054,1.4444477200056411,23.814496528112485,0.36999988555908203,-0.5529948172439596,-0.42899961471557546,-1.3718484768316905,0.5138492474005396,-0.900424045773633,0.042424816342482075,0.3299999237060529,49.275414399385355,16.737995894907037,0.47142443105805754,5,-0.010000228881835938,0.570000171661377,1.2774996757507324,1.7449994087219203,1.2700004577636754,3,0.028846079781212453,-1.1052605161384232,15.34000015258789,-1.1052602519700858,15.670000076293945,-1.2307669735538873,15.729999542236328,0.028846079781212453
4264,2012-06-01,15.390000343322756,15.670000076293945,15.18000030517578,15.65999984741211,28859355.0,-0.013461540577679565,2.3793092108508542,-2.24998013192401,34.58214341564532,36.25977407759392,0.19843690257737556,0.719622918982628,1.3763005370622654,1.6519237879944253,24.257730548329306,0.48999977111816584,-0.5904298342008794,-0.5924996852874731,-1.5661497555554202,0.3811503849804758,-1.0793247204214484,-0.10567465015349953,0.46899995803832617,27.272749791616295,-5.261634373465679,0.4868250351339742,6,0.17999982833862127,0.7600002288818342,1.4874997138977033,1.9549994468688912,1.5299997329711896,4,0.090318408857335,1.0588248493756345,15.600000381469727,-1.1052605161384232,15.34000015258789,-1.1052602519700858,15.670000076293945,0.090318408857335
4265,2012-06-04,15.359999656677244,15.579999923706055,15.220000267028807,15.329999923706055,9761650.0,-0.001949362311647218,-1.8800082397774993,-0.11111032619253075,37.267071731407434,36.12705479961847,0.25353141608786167,0.6855352416479636,1.342450892057757,1.680797149072136,24.398589492622847,0.35999965667724787,-0.610239342781135,-0.5595003128051772,-1.5224664500837815,0.40346582447342705,-1.0409833814444784,-0.07801724416587419,0.41752064514160203,23.999913533528648,-10.929591135584062,0.48148306863930257,6,0.2050004005432129,0.7900009155273455,1.507500648498537,1.9850001335144025,1.560000419616701,0,0.10677085807158981,2.3793092108508542,15.390000343322756,1.0588248493756345,15.600000381469727,-1.1052605161384232,15.34000015258789,0.10677085807158981
4266,2012-06-05,15.539999961853027,15.630000114440918,15.369999885559082,15.5600004196167,7851396.0,0.011718770130149991,2.250005960470162,-0.6666878596179305,41.441433959216546,37.165493258318655,0.01910387036204675,0.4514999649399982,1.1096915438964672,1.502141812311585,24.85632437662961,0.27000045776367365,-0.5994938287668763,-0.33049998283386195,-1.2640943197473575,0.6030943540796336,-0.7972971512906106,0.13629718562288495,0.16581794036865105,67.92449774626863,30.37067534011336,0.4667971684567474,6,0.025000095367429864,0.6100006103515625,1.322500228881836,1.8049998283386195,1.4299993515014648,1,0.1306306137679767,-1.8800082397774993,15.359999656677244,2.3793092108508542,15.390000343322756,1.0588248493756345,15.600000381469727,0.1306306137679767
4267,2012-06-06,15.979999542236328,15.979999542236328,15.56999969482422,15.59000015258789,13925391.0,0.028314001381170906,1.1025666105872596,-19.499523173755485,49.99999999999999,38.04732669479853,-0.3582371183840003,-0.03602679421428334,0.6254712661954827,1.067975471615366,24.59311559443987,0.4399995803833008,-0.5087770845745325,0.13849959373474086,-0.7392790511329643,1.016278238602446,-0.3003897286991126,0.5773889161685943,-0.7999992370605487,100.0,57.458848132575255,0.4388893224338529,6,-0.39999961853027344,0.1550006866455078,0.8850007057189941,1.3650002479553187,0.8700008392333984,2,0.08573222018013116,2.250005960470162,15.539999961853027,-1.8800082397774993,15.359999656677244,2.3793092108508542,15.390000343322756,0.08573222018013116
4268,2012-06-07,16.030000686645508,16.280000686645508,15.899999618530273,15.989999771118164,12617361.0,0.003128982843649153,-2.454535996670828,0.10256661058726867,51.373631124145845,39.576972405750205,-0.4019048903146043,-0.13633516319050898,0.5212473554163566,1.0225608508018453,24.277356231289023,0.3800010681152344,-0.49394606528332474,0.2160006999969486,-0.5963873672983411,1.0283887672922365,-0.19019333365069713,0.6221947336445925,-0.8340003967285181,77.27273515433049,31.475633436169637,0.4061940336476443,6,-0.3000001907348633,0.029999732971187854,0.8349995613098145,1.314999103546139,0.8599987030029297,3,0.07860263099873332,1.1025666105872596,15.979999542236328,2.250005960470162,15.539999961853027,-1.8800082397774993,15.359999656677244,0.07860263099873332
4269,2012-06-08,15.93000030517578,16.079999923706055,15.84000015258789,15.90999984741211,11096514.0,-0.006238326711553888,-2.0,0.4999999999999556,58.80503455868434,41.834871102328215,-0.3058496879219348,-0.11882281831890573,0.5740939665095919,1.1221420092147927,24.601767737511743,0.23999977111816406,-0.39941242767102736,0.16450028419494522,-0.4715887871090363,0.800589355498925,-0.15354425145704376,0.482544819846936,-0.6906399993896493,66.98110915877851,16.027235446916784,0.31804453565199003,6,-0.19999980926513494,0.11499977111816584,0.9349999427795428,1.4149994850158674,0.7799987792968732,4,0.05900819309791272,-2.454535996670828,16.030000686645508,1.1025666105872596,15.979999542236328,2.250005960470162,15.539999961853027,0.05900819309791272
4270,2012-06-11,15.880000114440918,16.239999771118164,15.859999656677244,16.15999984741211,12187957.0,-0.0031387438654735256,-1.3749959021889608,-13.999666221630083,49.62963904862924,43.22689168079545,-0.25963800476684895,-0.1206904825705859,0.5789333626831485,1.171108621904061,24.640690038320116,0.38000011444091975,-0.3772252489746979,0.1435000419616692,-0.4063048207330624,0.6933049046564008,-0.13140238938569482,0.418402473309035,-0.5990141934204125,56.04393185950608,5.404956657588677,0.2749024313473654,6,-0.14999961853027344,0.16499996185302734,0.9850001335144043,1.4649996757507289,0.6099996566772461,0,0.06549118100492168,-2.0,15.93000030517578,-2.454535996670828,16.030000686645508,1.1025666105872596,15.979999542236328,0.06549118100492168
4271,2012-06-12,15.970000267028807,15.989999771118164,15.720000267028807,15.8100004196167,11223282.0,0.005667515865194872,1.7000104904775253,-0.5714285714285651,64.1255478810277,46.62854878083758,-0.3381701009429978,-0.23950976487409825,0.4516242011019802,1.0724444951758318,24.456942901268793,0.26999950408935725,-0.3370868946503158,0.2440001964569074,-0.27743112759861255,0.7654315205124256,-0.016715465570852572,0.5047158584846674,-0.6490537553833011,56.33803006084667,0.8874947336315273,0.2607156620277594,6,-0.2399997711181623,0.0749998092651385,0.8050000667572039,1.37499952316284,0.8499994277954155,1,0.05948652431938162,-1.3749959021889608,15.880000114440918,-2.0,15.93000030517578,-2.454535996670828,16.030000686645508,0.05948652431938162
4272,2012-06-13,15.93000030517578,16.129999160766598,15.859999656677244,15.970000267028807,10421920.0,-0.0025046938750282743,-1.999973509232013,-0.2500000000000028,55.55554994901127,49.197783518640854,-0.22984834792720754,-0.22523427986753397,0.4482454440991166,1.103938952110484,23.6336900034554,0.2699995040893537,-0.29969582316462073,0.2130002498626684,-0.2862666121785029,0.7122671119038397,-0.03663318115791725,0.4626336808832541,-0.570691626530273,37.499978712642694,-17.342754660626262,0.2496334310205856,6,-0.19999980926513494,0.11499977111816584,0.8100001811981219,1.4149994850158674,0.8899993896484428,2,0.06528556109574013,1.7000104904775253,15.970000267028807,-1.3749959021889608,15.880000114440918,-2.0,15.93000030517578,0.06528556109574013
4273,2012-06-14,16.040000915527347,16.040000915527347,15.6899995803833,15.84000015258789,12690436.0,0.006905248477354187,2.4999999999999734,-5.000023841880736,57.360417640913695,51.728702877004004,-0.30270374312631,-0.34837038829369327,0.2958947295611445,0.9842297393525854,22.78038852134991,0.3500013351440465,-0.24666071219292185,0.3200007915496865,-0.18658758388917818,0.826589166988553,0.06670660383025329,0.5732949792691198,-0.6438645565618408,63.63658432125353,10.465326028424336,0.2532941877194331,6,-0.2900004386901891,0.00499916076659801,0.6999995708465541,1.3049988746642995,0.25,3,0.05049871693949015,-1.999973509232013,15.93000030517578,1.7000104904775253,15.970000267028807,-1.3749959021889608,15.880000114440918,0.05049871693949015
4274,2012-06-15,16.229999542236328,16.479999542236328,16.100000381469727,16.149999618530273,59132021.0,0.011845300240915568,-3.2222504794905213,0.399998092658636,61.68223591036178,54.44149889688782,-0.4034443476399705,-0.5425587191354015,0.06552540508090843,0.7855287793335286,21.595607132288364,0.4399986267089808,-0.13707606698772423,0.49499945640564036,-0.05377915268445577,1.0437780654957383,0.22061015186059052,0.7693887609506884,-0.798508610163621,68.35442885166742,16.306388571832088,0.2743893045450487,6,-0.30499982833862305,-0.1849994659423828,0.5100009441375732,1.1150002479553187,-0.5599994659423828,4,0.04066542612614077,2.4999999999999734,16.040000915527347,-1.999973509232013,15.93000030517578,1.7000104904775253,15.970000267028807,0.04066542612614077
4275,2012-06-18,15.989999771118164,16.540000915527347,15.960000038146973,16.399999618530273,11298249.0,-0.014787416998601755,-1.468092445670936,-5.125002980235081,56.896540384379804,56.15873294412818,-0.07228234624053265,-0.2674403402165737,0.2747508465161346,1.022527511481261,19.548635914649214,0.5800008773803746,-0.04219994463674226,0.22399969100952077,-0.3077461958514327,0.755745577870476,-0.041873252420955964,0.4898726344399975,-0.49559832243564017,35.29408464799921,-15.097545706317433,0.26587294343047757,6,0.06500053405762074,-0.039999961853027344,0.7500007152557373,1.3550000190734828,-0.7399997711181641,0,0.045028100291469864,-3.2222504794905213,16.229999542236328,2.4999999999999734,16.040000915527347,-1.999973509232013,15.93000030517578,0.045028100291469864
4276,2012-06-19,16.379999160766598,16.440000534057614,16.0,16.040000915527347,11208420.0,0.02439020608073217,-1.09524025776448,-0.8292643214023031,71.84870885378008,58.58636726121486,-0.36944870912173755,-0.6531214442032294,-0.14405986538415405,0.6287306763624336,18.84079306412117,0.4500007629394496,0.07075672170553027,0.5899991035461394,-0.006587509152538473,1.1865857162448172,0.29170579719680134,0.8882924098954774,-0.8019497547364889,81.17629371327583,24.8080949972461,0.2982933063493386,6,-0.26499891281127574,-0.46499919891357067,0.31500077247619984,0.9650006294250488,-1.129999160766598,1,0.006715544321579614,-1.468092445670936,15.989999771118164,-3.2222504794905213,16.229999542236328,2.4999999999999734,16.040000915527347,0.006715544321579614
4277,2012-06-20,16.420000076293945,16.559999465942386,16.319999694824222,16.430000305175778,8086648.0,0.002442058460122354,-1.2857013106148765,-0.02941258968791266,68.98145899689435,60.542792580409134,-0.3804838149922709,-0.6409233965653094,-0.19107951989622762,0.5876811076798276,17.757862424540157,0.23999977111816406,0.18062517378340281,0.5760000228881843,-0.04413224717015396,1.1961322929465226,0.26593388785901695,0.8860661579173534,-0.764994549504058,83.9081140156158,25.542142265692263,0.3100661350291691,6,-0.2950005531311035,-0.5500001907348633,0.1575000286102295,0.9249997138977015,-0.2900009155273473,2,0.02436051258658445,-1.09524025776448,16.379999160766598,-1.468092445670936,15.989999771118164,-3.2222504794905213,16.229999542236328,0.02436051258658445
4278,2012-06-21,16.389999389648438,16.629999160766598,16.290000915527347,16.379999160766598,12478166.0,-0.0018270820040263702,-2.5789906939857836,-1.0000000000007105,75.25247051921713,62.370285464912776,-0.32860319804659355,-0.5883177780269708,-0.1663342493900828,0.616767392790468,16.67596052084916,0.3399982452392507,0.2694121751755958,0.512499380111695,-0.15034513459061571,1.1753438948140058,0.1810771227605379,0.8439216374628504,-0.6444944689433001,64.17909173077915,1.8023741482462725,0.33142225735115544,6,-0.23000001907348633,-0.48499965667724965,0.042500972747802734,0.8950004577636719,0.2399997711181605,3,0.026235529053610707,-1.2857013106148765,16.420000076293945,-1.09524025776448,16.379999160766598,-1.468092445670936,15.989999771118164,0.026235529053610707
4279,2012-06-22,16.129999160766598,16.270000457763672,16.09000015258789,16.219999313354492,10530840.0,-0.015863345855037014,-1.1176734583969123,-8.999809269499352,67.42078792416345,64.34707978441658,-0.04162721093980437,-0.3145146201225373,0.08463627099027704,0.8733740279094313,15.811172191912803,0.2999992370605469,0.28830491666196956,0.23349919319152512,-0.4357113615932242,0.9027097479762762,-0.10110608420085043,0.5681044705839007,-0.2783549312540856,25.373036602637157,-40.12897413048469,0.3346052773923753,6,0.030000209808353162,-0.22499942779541016,0.26750087738037465,1.1200003623962438,0.740001678466804,4,0.009919514140454888,-2.5789906939857836,16.389999389648438,-1.2857013106148765,16.420000076293945,-1.09524025776448,16.379999160766598,0.009919514140454888
4280,2012-06-25,15.710000038146973,16.170000076293945,15.68000030517578,16.079999923706055,7839799.0,-0.02603838465417896,-1.2790721400262044,4.111102869495027,53.46938823174045,63.16306204560689,0.3930554146132863,0.1095247579377947,0.5008552104935653,1.2836707178845224,15.2893846417076,0.48999977111816584,0.28757466397346754,-0.18549995422363352,-0.8558169215957854,0.4848170131485201,-0.5206584379097094,0.1496585294624424,0.9199991226196254,3.157870432647616,-59.474998096612936,0.33515848368607665,6,0.4449996948242152,0.1949996948242152,0.6125001907348633,1.4649996757507324,1.130000114440918,0,-0.0025461465153341356,-1.1176734583969123,16.129999160766598,-2.5789906939857836,16.389999389648438,-1.2857013106148765,16.420000076293945,-0.0025461465153341356
4281,2012-06-26,15.630000114440918,15.829999923706055,15.579999923706055,15.8100004196167,7151905.0,-0.005092293030668271,1.272734366194741,0.4864874617563593,41.62681237950742,61.615424537884245,0.4690835376115281,0.19644623547562112,0.5680079255185717,1.3524464614290324,14.564257143303896,0.25,0.2630919633631681,-0.2634998798370365,-0.9368814402009136,0.4098816805268424,-0.6001906600189741,0.07319090034490294,0.9809990692138619,4.761926387188437,-50.94891711733798,0.33669078018193943,6,0.47499942779541016,0.2749996185302699,0.4875001907348633,1.3399996757507289,1.169999122619629,1,-0.024312227233435957,-1.2790721400262044,15.710000038146973,-1.1176734583969123,16.129999160766598,-2.5789906939857836,16.389999389648438,-0.024312227233435957
4282,2012-06-27,15.979999542236328,16.049999237060547,15.579999923706055,15.609999656677244,8079873.0,0.022392797519690255,-1.1860466147837485,-2.0555514347476045,48.95395068664568,60.68137265407668,0.14183815878481454,-0.10872187017948498,0.19510111544894215,0.992505462864095,13.10464633063487,0.4699993133544922,0.2871392106365054,0.05449957847595144,-0.5669576366901445,0.6759567936420474,-0.25622902910709655,0.3652281860589994,0.5897596710205022,38.095229445124765,-14.273164428893374,0.3107286075830483,6,0.125,-0.07499980926514027,0.13750076293945312,0.9900002479553187,0.5100002288818359,2,-0.04568207529085877,1.272734366194741,15.630000114440918,-1.2790721400262044,15.710000038146973,-1.1176734583969123,16.129999160766598,-0.04568207529085877
4283,2012-06-28,16.049999237060547,16.120000839233402,15.800000190734865,15.970000267028807,7312011.0,0.004380456622617768,1.9090680526595636,0.21621349939300277,52.54235164900891,59.66582995837081,0.08203246508170992,-0.1510232608380413,0.10930507423736202,0.9138283336868724,11.6598798439233,0.32000064849853693,0.2668926227857522,0.1019993305206306,-0.5021822779938141,0.7061809390350753,-0.20009147373659175,0.40409013477785294,0.48016960461425384,68.11578979375771,16.868941526254375,0.3020908042572224,6,0.05500030517578125,-0.14499950408935902,0.06750106811523438,0.9200005531311,1.5900001525878906,3,0.0049844191594305975,-1.1860466147837485,15.979999542236328,1.272734366194741,15.630000114440918,-1.2790721400262044,15.710000038146973,0.0049844191594305975
4284,2012-06-29,16.780000686645508,16.780000686645508,16.309999465942386,16.450000762939453,13343719.0,0.04548295852247386,1.8484929052394086,4.125052154735559,64.80264117595573,60.54428560187924,-0.6277626772954541,-0.8132455495360631,-0.6160852831030859,0.17914660239653557,10.108759390079399,0.7300014495849609,0.2951480319428228,0.7625007629394531,0.110673377952061,1.4143281479268452,0.43658707044575706,1.0884144554331492,-1.2000007629394531,100.0,47.32094190342859,0.3259136924936965,6,-0.6000003814697266,-0.8000001907348633,-0.7100005149841309,0.18999910354613903,0.9200000762939453,4,-0.008939303917805508,1.9090680526595636,16.049999237060547,-1.1860466147837485,15.979999542236328,1.272734366194741,15.630000114440918,-0.008939303917805508
4285,2012-07-02,17.0,17.09000015258789,16.700000762939453,16.760000228881836,10972814.0,0.01311080478855886,-1.1666710818414459,0.7272722018322111,66.24605706704455,59.9217687366864,-0.7704476656006136,-0.9529381267351944,-0.8378486622812815,-0.043662521965657675,8.66838901645166,0.3899993896484375,0.31941726625818667,0.9005000591278076,0.18721341760770827,1.6137867006479087,0.5438567383677579,1.2571433798878573,-1.3960000610351564,94.03972589762213,40.095817373339585,0.35664332076005023,7,-0.6649999618530273,-0.8649997711181641,-0.9474997520446777,-0.030000209808353162,1.0200004577636719,0,-0.0076470094568587,1.8484929052394086,16.780000686645508,1.9090680526595636,16.049999237060547,-1.1860466147837485,15.979999542236328,-0.0076470094568587
4286,2012-07-03,17.569999694824222,17.569999694824222,17.010000228881836,17.030000686645508,11220834.0,0.033529393813189534,1.0740759055507338,2.2499980131766275,72.16216076891953,60.2751800446892,-1.2894986035628229,-1.4367189153770568,-1.3878734856213235,-0.6144634038150194,7.583558117609877,0.5699996948242223,0.3339660444206398,1.368999767303471,0.44448236139636066,2.2935171732105797,0.9067410643499159,1.8312584702570263,-1.906559747314457,100.0,42.15943989204139,0.46225870295355453,7,-0.9949998855590856,-1.1949996948242223,-1.5674991607666051,-0.5999999046325755,0.48999977111816406,1,-0.04154806800886712,-1.1666710818414459,17.0,1.8484929052394086,16.780000686645508,1.9090680526595636,16.049999237060547,-0.04154806800886712
4287,2012-07-04,17.350000381469727,17.559999465942386,17.180000305175778,17.5,7461367.0,-0.01252130433555465,1.8148237105900589,-0.2777775815481323,67.19160505743069,59.37952832671293,-1.0322585590479854,-1.1687420683578011,-1.1587481269000364,-0.39415763035188434,7.568520409894408,0.3899993896484446,0.3773933307609951,1.0805004119873054,0.030438276625396554,2.1305625473492125,0.5554693443063528,1.6055314796682598,-1.5721668491210945,87.57065678006036,29.204849124093457,0.5250310676809536,7,-0.7750005722045898,-0.9750003814697266,-1.4225001335144043,-0.3800005912780797,0.5499992370605469,2,-0.03170035344763422,1.0740759055507338,17.569999694824222,-1.1666710818414459,17.0,1.8484929052394086,16.780000686645508,-0.03170035344763422
4288,2012-07-05,17.290000915527347,17.549999237060547,17.030000686645508,17.319999694824222,12030113.0,-0.0034581823990309513,1.1224523160763251,0.19999237058606614,64.40219884221818,59.044129539830124,-0.9288462880463584,-1.0640615544291911,-1.0952897177979608,-0.3375506040930141,8.243387708805322,0.5199985504150391,0.3492970629996037,0.9575009346008336,-0.17964017724004933,2.0946420464417166,0.38893037868039215,1.526071490521275,-1.40463741343018,77.77787869567653,19.821478203619364,0.5685705559204419,7,-0.7150011062622106,-0.9150009155273473,-1.365000724792484,-0.32000112533570046,0.5599994659423793,3,-0.046269583692777005,1.8148237105900589,17.350000381469727,1.0740759055507338,17.569999694824222,-1.1666710818414459,17.0,-0.046269583692777005
4289,2012-07-06,16.870000839233402,17.280000686645508,16.860000610351562,17.149999618530273,7044793.0,-0.02429150110204814,-1.8000076294139338,9.333672431332536,61.39898139642676,59.92519544701749,-0.43900402231265545,-0.6008332485125614,-0.679218851239316,0.07514329647893092,8.65877979867959,0.4300003051757848,0.322137600588718,0.49050083160400604,-0.6542720208485484,1.6352736840565605,-0.08188559462227119,1.0628872578302833,-0.8835591655726116,19.540262644421873,-39.577419810688774,0.572386426226277,7,-0.29500102996826527,-0.495000839233402,-0.9900004863739049,0.09999895095824485,0.879999160766598,4,0.0456430653295703,1.1224523160763251,17.290000915527347,1.8148237105900589,17.350000381469727,1.0740759055507338,17.569999694824222,0.0456430653295703
4290,2012-07-09,16.920000076293945,17.040000915527347,16.729999542236328,16.799999237060547,6628829.0,0.002963795766047772,-1.384623849172899,-0.4285762942779346,57.67047070891089,61.70782415028454,-0.3344898599723365,-0.5996687205253934,-0.7442529855972673,0.019172148619560403,9.40761147321699,0.3100013732910192,0.2872609390898937,0.4885000705718987,-0.6552203942208301,1.6322205353646293,-0.0833601618244657,1.0603603029682631,-0.8385449213633507,22.61910708852357,-32.315853905132634,0.5718602323963652,7,-0.3450002670288086,-0.5250000953674316,-1.059999704360962,0.029999732971187854,0.9799995422363281,0,0.046099331154161316,-1.8000076294139338,16.870000839233402,1.1224523160763251,17.290000915527347,1.8148237105900589,17.350000381469727,0.046099331154161316
4291,2012-07-10,16.920000076293945,17.190000534057614,16.870000839233402,16.930000305175778,7368652.0,0.0,-4.818244871772888,-0.08333465787170209,57.18391292837956,62.62226439936609,-0.14780295682619382,-0.5532113616298062,-0.7547621940402323,0.013778279915147351,9.948248940899918,0.31999969482421164,0.28784839816509233,0.441000080108644,-0.7009266122372075,1.5829267724544955,-0.12996326606428354,1.0119634262815698,-0.749232248969733,22.891632713559773,-27.206136051400314,0.5709633461729262,7,-0.23500013351440074,-0.4500002861022949,-1.062499761581421,0.010000228881835938,0.9500007629394531,1,0.0650118425833166,-1.384623849172899,16.920000076293945,-1.8000076294139338,16.870000839233402,1.1224523160763251,17.290000915527347,0.0650118425833166
4292,2012-07-11,16.969999313354492,17.049999237060547,16.760000228881836,16.819999694824222,6782436.0,0.0029550376380080845,-1.148152334395332,-14.99961853900936,58.28572222652133,63.26041668575635,-0.04760909057441509,-0.5494733668701706,-0.8110377435659899,-0.04249653788366459,10.793269551516094,0.28999900817871094,0.364993550611004,0.4389993667602532,-0.6923327295495163,1.5703314630700245,-0.12666668139463155,1.004665414915138,-0.7152775739802806,29.268275663152803,-18.261434806336165,0.5656660481548853,7,-0.029999732971187854,-0.3999996185302699,-1.1124989986419678,-0.1399993896484375,0.9500007629394531,2,0.06423100746563515,-4.818244871772888,16.920000076293945,-1.384623849172899,16.920000076293945,-1.8000076294139338,16.870000839233402,0.06423100746563515
4293,2012-07-12,16.850000381469727,16.940000534057614,16.760000228881836,16.879999160766598,7670598.0,-0.007071239642911009,1.3999796551549415,-0.19999237058604719,60.714320179609004,62.80615879727339,0.2210496915925262,-0.3854416891330956,-0.7001284725446482,0.06854927360090812,11.26182988475751,0.20999908447265625,0.4888707391851099,0.2785004615783677,-0.836701644708711,1.3937025678654482,-0.27910059156517164,0.8361015147219071,-0.5163619647685138,21.818289007799304,-27.33620397839532,0.55760105314354,7,0.2849998474121094,-0.27500057220458984,-0.9925003051757812,-0.06000041961669922,0.9599990844726598,3,0.06231449337029393,-1.148152334395332,16.969999313354492,-4.818244871772888,16.920000076293945,-1.384623849172899,16.920000076293945,0.06231449337029393
4294,2012-07-13,16.889999389648438,16.979999542236328,16.639999389648438,16.950000762939453,9777468.0,0.00237382832481714,4.666719649044728,2.0001271617499827,69.79868155894661,63.20089485192918,0.22159832757211717,-0.39364217646880206,-0.7370117008716193,0.02021783842717184,11.65866981829413,0.3400001525878906,0.5802976844492278,0.2854994773864732,-0.8262084707476482,1.3972074255205928,-0.27035449668058575,0.8413534514535321,-0.4821792962598437,45.454450875471494,-9.125114135445045,0.5558539740670599,7,0.21500015258789062,-0.3149995803833008,-0.9949989318847674,-0.09999942779541016,1.1200008392333984,4,0.05683842667333994,1.3999796551549415,16.850000381469727,-1.148152334395332,16.969999313354492,-4.818244871772888,16.920000076293945,0.05683842667333994
4295,2012-07-16,16.709999084472653,16.959999084472653,16.65999984741211,16.860000610351562,7317509.0,-0.01065721205923209,-1.3999938964843466,2.499968211583758,67.53247838979881,62.68648569869354,0.3979887018271313,-0.1654166250979756,-0.565594407708879,0.1896367356321491,12.42783466601357,0.2999992370605433,0.6611093982128544,0.06949920654296449,-1.0044113915734023,1.1434098046593295,-0.46745609251521714,0.6064545056011461,-0.23244821499791968,12.727190758741145,-46.16477964525171,0.5369552990581825,7,0.39000034332275746,-0.13499927520751598,-0.8224987983703578,0.08000087738037465,0.9900016784668004,0,0.06223823892927327,4.666719649044728,16.889999389648438,1.3999796551549415,16.850000381469727,-1.148152334395332,16.969999313354492,0.06223823892927327
4296,2012-07-17,16.489999771118164,16.850000381469727,16.459999084472653,16.809999465942386,9094024.0,-0.01316572863004628,-1.0526326356472222,2.1333095976806606,58.64408620713065,61.73676138199353,0.501407579460718,0.06666410146253199,-0.3536876763166532,0.39878562673531803,13.047586101805104,0.39000129699707387,0.6380281445153173,-0.15600013732910156,-1.225410552596415,0.9134102779382118,-0.6907053449627583,0.37870507030455514,1.0799999237060582,5.084860828242255,-54.10637189752777,0.534705207633657,7,0.5149993896484375,0.08500003814697266,-0.6024994850158691,0.3000001907348633,1.0300006866455078,1,0.08550635942892426,-1.3999938964843466,16.709999084472653,4.666719649044728,16.889999389648438,1.3999796551549415,16.850000381469727,0.08550635942892426
4297,2012-07-18,16.819999694824222,16.84000015258789,16.549999237060547,16.670000076293945,9319557.0,0.02001212421385512,2.052632635647242,-0.46874925494123565,61.993794274618246,61.46916087448243,0.098700196766206,-0.24436086263574808,-0.6894018904187504,0.05750866753023942,13.406045943847761,0.35000038146972656,0.5972776111333822,0.153999805450443,-0.9125720308180227,1.2205716417189105,-0.37928611268378987,0.6872857235846759,0.7277999877929702,69.23082566115337,10.707130607380662,0.5332859181342334,7,0.05000019073485973,-0.24499988555908558,-0.9324994087219274,-0.26499938964844105,0.5900001525878871,2,0.06242575288109409,-1.0526326356472222,16.489999771118164,-1.3999938964843466,16.709999084472653,4.666719649044728,16.889999389648438,0.06242575288109409
4298,2012-07-19,16.819999694824222,16.969999313354492,16.780000686645508,16.940000534057614,7479799.0,0.0,1.1111146432696486,-0.8000076294138675,50.80643362602498,60.292211122215555,0.0279595660741343,-0.221869966656147,-0.6958787702833895,0.04867188669873457,13.72627516092857,0.18999862670898438,0.47045610460891396,0.13249979019165536,-0.9279646751037482,1.1929642554870572,-0.39773244245604644,0.6627320228393572,0.7060439758300809,69.23082566115337,15.294577303734684,0.5302322326477009,7,0.005000114440910863,-0.24499988555908558,-0.9324994087219274,-0.3349990844726598,0.6800003051757777,3,0.06539835918119619,2.052632635647242,16.819999694824222,-1.0526326356472222,16.489999771118164,-1.3999938964843466,16.709999084472653,0.06539835918119619
4299,2012-07-20,16.290000915527347,16.790000915527347,16.15999984741211,16.729999542236328,13184644.0,-0.03151003501266203,1.2499982970143098,3.6666295795917,37.27597145122926,58.026155649139824,0.5219185681666474,0.3380630167569514,-0.18896516711772193,0.567300925486041,14.654579040709304,0.6599998474121129,0.35858453381806754,-0.4054990768432596,-1.4505572750801328,0.6395591213936154,-0.9280281759616962,0.117030022275177,1.214721863403323,16.049525164067852,-31.4583945119049,0.5225290991184371,7,0.384999275207516,0.2849988937377894,-0.39250063896179554,0.1949996948242152,1.1799983978271449,4,0.09330868416134974,1.1111146432696486,16.819999694824222,2.052632635647242,16.819999694824222,-1.0526326356472222,16.489999771118164,0.09330868416134974
4300,2012-07-23,15.670000076293945,16.15999984741211,15.520000457763672,16.129999160766598,15335341.0,-0.038060208986386734,1.461533947107785,1.0454557276991239,16.54923689114993,53.511191645003194,1.057128489212051,1.0065182217842903,0.4144547682410291,1.1731693725755754,15.257529433392907,0.7700004577636754,0.24195246210505417,-1.023499917984008,-2.076621238264174,0.029621402296156063,-1.5500605781240893,-0.4969392578439269,1.7809337853759821,10.344809442567056,-29.26233257211439,0.5265606601400823,7,0.6149997711181641,0.875,0.3149998188018799,0.8150005340576172,1.8299999237060547,0,0.1493299388126943,1.2499982970143098,16.290000915527347,1.1111146432696486,16.819999694824222,2.052632635647242,16.819999694824222,0.1493299388126943
4301,2012-07-24,15.25,15.81999969482422,15.149999618530273,15.729999542236328,13024260.0,-0.026802812651503083,1.0303037308903797,1.0434793425439186,15.460465431447332,48.752829778883864,1.3581510589423402,1.4720634229739886,0.8216782193143644,1.5719804893290146,15.867405526775046,0.6700000762939471,0.14837108119827747,-1.4244999885559082,-2.56822397826803,-0.2807759988437848,-1.996361983411969,-0.8526379936998474,2.0850778574355537,5.49452737569744,-26.88701974687658,0.5718619948560616,7,0.8149995803833008,1.109999656677246,0.752500057220459,1.2350006103515625,2.0900001525878906,1,0.16065578773373468,1.461533947107785,15.670000076293945,1.2499982970143098,16.290000915527347,1.1111146432696486,16.819999694824222,0.16065578773373468
4302,2012-07-25,15.25,15.279999732971193,14.9399995803833,15.149999618530273,12040256.0,0.0,3.25000596047009,-0.20833432674502697,15.771747645893157,43.759210608470994,1.2164320313249455,1.4910146724772666,0.8108948123980255,1.5520134611077054,17.205646537534708,0.3400001525878924,0.06360598548184626,-1.3880000114440918,-2.663990529716795,-0.11200949317138864,-2.025995270580445,-0.7500047523077384,1.9102715983231313,15.270958640126016,-10.898646841884679,0.6379952591363517,7,0.7099995613098145,1.0049996376037598,0.7650001049041748,1.1599998474121094,2.3700008392333984,2,0.1488524890336833,1.0303037308903797,15.25,1.461533947107785,15.670000076293945,1.2499982970143098,16.290000915527347,0.1488524890336833
4303,2012-07-26,16.129999160766598,16.139999389648438,15.18000030517578,15.300000190734865,17510249.0,0.05770486300108835,1.2588228958284056,8.299958038490095,39.24414542889893,40.3642621495768,0.24983271759505143,0.6506767401385289,-0.06569345446618158,0.6571213902373536,18.118557246045714,0.959999084472658,-0.005029077466652154,-0.5120008468627972,-1.7807110097034915,0.7567093159778988,-1.1463559282831461,0.12235423455755168,0.808245235762552,64.32425521955855,35.77459357975656,0.634355081420348,7,-0.17499971389770153,0.12500047683716176,-0.1324994564056361,0.12000083923340199,1.3900012969970739,3,0.07935528538395031,3.25000596047009,15.25,1.0303037308903797,15.25,1.461533947107785,15.670000076293945,0.07935528538395031
4304,2012-07-27,16.629999160766598,16.700000762939453,16.110000610351562,16.260000228881836,14655361.0,0.030998141724406514,1.3137163971457209,0.44578239882709264,46.27247756533775,38.0020398357478,-0.3251162990537715,0.146367126861346,-0.5547903201765045,0.14849752173186204,17.982785087537778,0.5900001525878906,-0.0765107890334562,-0.004500770568849788,-1.2715483812873742,1.2625468401496747,-0.6380245759281102,0.6290230347904107,0.10842075414796781,96.02263891259506,63.96655188248155,0.6335238053592621,7,-0.6749997138977015,-0.37499952316283824,-0.5974996089935267,-0.47999858856200817,0.6300010681152379,4,0.05231514631016365,1.2588228958284056,16.129999160766598,3.25000596047009,15.25,1.0303037308903797,15.25,0.05231514631016365
4305,2012-07-30,16.870000839233402,16.90999984741211,16.600000381469727,16.649999618530273,10699971.0,0.014431851508027504,1.0666683620919852,0.5945996102811696,49.39468195748601,36.97432825245395,-0.6034993159394695,-0.10948655501155713,-0.7628219755281442,-0.09802160269568816,17.398328387919605,0.3099994659423828,-0.14727871361932188,0.24200086593628356,-1.018468655231601,1.5024703871041698,-0.3882338946476587,0.8722356265202258,-1.9300012588501012,97.96959376868337,62.079333014450754,0.6302347605839428,7,-0.9150013923645055,-0.6150012016296422,-0.8375012874603307,-0.7200002670288121,0.1700000762939453,0,0.03556600143882127,1.3137163971457209,16.629999160766598,1.2588228958284056,16.129999160766598,3.25000596047009,15.25,0.03556600143882127
4306,2012-07-31,16.84000015258789,17.149999618530273,16.84000015258789,16.940000534057614,11781108.0,-0.001778345296565731,-5.199965667855576,-0.4545446663892122,48.4185011947617,35.465962354692124,-0.5795788847167245,-0.1443822705092188,-0.7176268133205426,-0.08068683936629029,16.166794857100747,0.3099994659423828,-0.25606207555616933,0.2485001564025886,-0.9371737003775635,1.4341740131827407,-0.3443367719874857,0.8413370847926647,-1.8606005668640133,85.97287508635931,47.210718519851845,0.5928369283900756,7,-0.7950005531311035,-0.5850005149841309,-0.8100004196167028,-0.6899995803833008,0.850000381469723,1,0.03919238963371874,1.0666683620919852,16.870000839233402,1.3137163971457209,16.629999160766598,1.2588228958284056,16.129999160766598,0.03919238963371874
4307,2012-08-01,16.799999237060547,17.059999465942386,16.610000610351562,16.620000839233402,12065365.0,-0.0023753512568226443,-3.5000143051966366,-1.7999771119037458,49.37963851253336,35.30742956430416,-0.6064925614144059,-0.15568057931321277,-0.6445297405950647,-0.056267778841743166,14.725948577765227,0.44999885559082387,-0.3522725465677823,0.23599929809570241,-0.9000771342499192,1.3720757304413222,-0.3320389180771066,0.8040375142685132,-1.7337756500244144,82.23347698158587,39.62081662300375,0.5680382161728101,8,-0.7549996376037598,-0.5449995994567871,-0.7949995994567871,-0.649998664855957,1.1900005340576172,2,0.032142913098240466,-5.199965667855576,16.84000015258789,1.0666683620919852,16.870000839233402,1.3137163971457209,16.629999160766598,0.032142913098240466
4308,2012-08-02,16.489999771118164,17.34000015258789,16.430000305175778,16.780000686645508,19667599.0,-0.018452350001214812,-3.439025297965124,-1.6111305379830987,45.34884288286356,36.20441527893019,-0.38914956558462066,0.09624640335800905,-0.31660438097395627,0.23219722307634072,13.761501690892104,0.9099998474121129,-0.40845576336607436,-0.03400011062621999,-1.1175692035527582,1.04956898230032,-0.5757846570894891,0.5077844358370491,-1.3404251428222658,30.894252210509336,-10.889714634065015,0.5417845464632697,8,-0.34999990463256836,-0.2350001335144043,-0.4850001335144043,-0.3399991989135742,1.3700008392333984,3,0.06852644534867758,-3.5000143051966366,16.799999237060547,-5.199965667855576,16.84000015258789,1.0666683620919852,16.870000839233402,0.06852644534867758
4309,2012-08-03,17.639999389648438,17.639999389648438,16.40999984741211,16.639999389648438,20874465.0,0.06973921373513114,1.4599990844726562,-3.4482649759280206,58.82353154073945,40.901559128884585,-1.4835215488006632,-1.0467779449602652,-1.4359125457128883,-0.9378180975067565,13.339891716197316,1.2299995422363281,-0.48101760416797035,1.0774995803833,-0.10777611498252782,2.2627752757491297,0.48486173270038435,1.670137428066214,-2.3589992298950193,100.0,52.28753268700929,0.5926378476829146,8,-1.3499999046325684,-1.3499999046325684,-1.6349997520446777,-1.4899988174438477,0.3299999237060547,4,-0.006802660773060132,-3.439025297965124,16.489999771118164,-3.5000143051966366,16.799999237060547,-5.199965667855576,16.84000015258789,-0.006802660773060132
4310,2012-08-06,17.700000762939453,17.809999465942386,17.360000610351562,17.579999923706055,13028497.0,0.003401438512873556,1.6470657533785145,0.12000083923339844,61.83953420404437,46.054788992506474,-1.3692793031809565,-1.101839317542165,-1.4632476795421212,-1.0162524253310856,13.308195410674873,0.44999885559082387,-0.5094759443296475,1.0985009193420403,-0.18367278403453824,2.380674622718619,0.45741406765375103,1.7395877710303296,-2.2302806647944333,92.14294764462792,37.42573980499469,0.6410868516882893,8,-1.3250012397766113,-1.3250012397766113,-1.6200003623962402,-1.5500001907348633,0.20999908447265625,0,-0.02485878616338244,1.4599990844726562,17.639999389648438,-3.439025297965124,16.489999771118164,-3.5000143051966366,16.799999237060547,-0.02485878616338244
4311,2012-08-07,18.020000457763672,18.06999969482422,17.690000534057614,17.709999084472656,17336400.0,0.018079078024348938,-1.1714332425067882,2.5833267106413413,61.76470808229266,51.1651179298842,-1.4025235091710613,-1.4073604652892335,-1.7442549453497662,-1.3542887977487723,13.121895593402606,0.3799991607666051,-0.4414509862795839,1.3635005950927734,-0.06250274357203267,2.7895039337575795,0.6504989257603704,2.0765022644251765,-2.3162524228389145,96.98799749057241,42.28466387387504,0.7130016693324034,8,-1.3950004577636719,-1.515000820159912,-1.7850003242492676,-1.869999885559082,-0.06999969482421875,1,-0.0543839909734356,1.6470657533785145,17.700000762939453,1.4599990844726562,17.639999389648438,-3.439025297965124,16.489999771118164,-0.0543839909734356
4312,2012-08-08,18.059999465942386,18.06999969482422,17.8799991607666,17.989999771118164,13569608.0,0.0022197007304447514,3.2222269317170347,0.22580446686766667,62.06225153914458,53.70046305324482,-1.1197609873080019,-1.4350902524790747,-1.7333542816208727,-1.4156281202212604,13.213220500395343,0.1900005340576172,-0.2403243183575725,1.3489995956420948,-0.20502271965641583,2.9030219109406072,0.5719884379928395,2.12601075329135,-2.0723012318296945,99.39757651800858,44.60968926913984,0.7770111576492561,8,-0.9699993133544957,-1.5549998283386266,-1.584999561309818,-1.6849994659423864,0.6400012969970668,2,-0.020487206136551528,-1.1714332425067882,18.020000457763672,1.6470657533785145,17.700000762939453,1.4599990844726562,17.639999389648438,-0.020487206136551528
4313,2012-08-09,17.899999618530273,18.149999618530273,17.739999771118164,18.09000015258789,11482088.0,-0.008859349509607761,1.645164862886008,-2.7143051771115787,66.87628830939809,55.98977535814042,-0.7624639705653422,-1.2568322241968843,-1.5316464003992607,-1.2806703708549243,13.205064911419282,0.4099998474121094,0.02100205352471818,1.1364997863769517,-0.5057358388999873,2.7787354116538907,0.3153819737384822,1.9576175990154212,-1.6624252091321985,85.63218201808473,24.87242631879009,0.8211178126384696,8,-0.619999885559082,-1.3550000190734863,-1.424999713897705,-1.5249996185302734,0.610000610351566,3,0.0050279415925083,3.2222269317170347,18.059999465942386,-1.1714332425067882,18.020000457763672,1.6470657533785145,17.700000762939453,0.0050279415925083
4314,2012-08-10,17.850000381469727,17.920000076293945,17.690000534057614,17.770000457763672,6931572.0,-0.002793253526597095,1.0909114553982793,-0.42105104652913716,75.95237987111767,58.940630681877266,-0.582460205482672,-1.192357291837677,-1.4328902310653824,-1.252426095251046,13.48487448948951,0.22999954223633168,0.3015237941955071,1.038500499725341,-0.673921975988371,2.750922975439053,0.18228926186848682,1.8947117375821971,-1.3446864427931438,62.02536535429649,-4.900389459025014,0.8562112378568558,8,-0.5700006484985352,-1.3050007820129395,-1.3750004768371582,-1.4750003814697266,0.4499988555908203,4,0.0005602369001749263,1.645164862886008,17.899999618530273,3.2222269317170347,18.059999465942386,-1.1714332425067882,18.020000457763672,0.0005602369001749263
4315,2012-08-13,17.75,17.920000076293945,17.700000762939453,17.799999237060547,7612249.0,-0.005602262147486492,-1.933368937717759,-0.6249910592947572,82.21648597656703,62.69596232430008,-0.38499049090125936,-1.065053594701542,-1.2833225084001647,-1.171949266458622,13.779805324847741,0.2199993133544922,0.45306232015675363,0.8865000724792473,-0.8753922091745991,2.648392354133094,0.005553931652322319,1.7674462133061706,-1.0144300661439019,13.043388121341456,-59.106181822128825,0.8809461408269236,8,-0.4700002670288086,-1.205000400543213,-1.2750000953674316,-1.375,0.6900005340576136,0,0.012394327512929237,1.0909114553982793,17.850000381469727,1.645164862886008,17.899999618530273,3.2222269317170347,18.059999465942386,0.012394327512929237
4316,2012-08-14,17.899999618530273,17.90999984741211,17.799999237060547,17.8700008392334,5456646.0,0.00845068273409999,3.40009155413138,-0.5999847409781033,82.87840157585768,66.4180471091139,-0.41215972889162344,-1.1636651095493242,-1.3867926414991452,-1.3356889214464722,14.637866989544012,0.15999984741210938,0.5552238484108223,0.9659996986389174,-0.8451168643141607,2.7771162615919955,0.06044141716237661,1.8715579801154583,-0.966409528819792,45.65206574560936,-32.300473242305856,0.9055582814765394,8,-0.619999885559082,-1.3550000190734863,-1.4149997234344482,-1.5249996185302734,0.3400001525878906,1,0.0005586720164778569,-1.933368937717759,17.75,1.0909114553982793,17.850000381469727,1.645164862886008,17.899999618530273,0.0005586720164778569
4317,2012-08-16,17.8700008392334,17.899999618530273,17.729999542236328,17.770000457763672,9411373.0,-0.001675909493641603,1.1250283125707814,3.3334816887080367,77.35851433150427,69.97467727007398,-0.23961794847856766,-1.1077652583085182,-1.3238382997692284,-1.3175087205336276,15.482519055618365,0.1700000762939453,0.6328080635739397,0.8835008621215827,-0.9739822551152812,2.7409839793584467,-0.04524069649684748,1.812242420740013,-0.7661134154881459,39.13057900585522,-38.87093913952979,0.9287415586184317,8,-0.590001106262207,-1.3250012397766113,-1.2925009727478027,-1.4950008392333984,0.6899986267089879,3,0.0044767722411303,3.40009155413138,17.899999618530273,-1.933368937717759,17.75,1.0909114553982793,17.850000381469727,0.0044767722411303
4318,2012-08-17,17.920000076293945,17.979999542236328,17.81999969482422,17.950000762939453,9959331.0,0.002797942625205385,2.5556214898802585,-0.30000572202407066,73.6263943559238,71.61943980509446,-0.07313014630003778,-1.1290150332565538,-1.3412334395352978,-1.3839459098306186,16.099874349229886,0.15999984741210938,0.7273908399955182,0.878500080108644,-1.0228488493901438,2.7798490096074318,-0.07217438464074988,1.8291745448580379,-0.6696569452787884,79.3104582256338,3.4402538105754417,0.9506744647493942,8,-0.16499996185302734,-1.3750004768371582,-1.165000438690182,-1.5450000762939453,0.06999969482421875,4,0.04352682384624296,1.1250283125707814,17.8700008392334,3.40009155413138,17.899999618530273,-1.933368937717759,17.75,0.04352682384624296
4319,2012-08-20,17.809999465942386,18.030000686645508,17.68000030517578,17.90999984741211,7917539.0,-0.0061384268908054596,1.0588132997492412,3.333269756500613,68.07690727639253,72.31248125757759,0.07098585841616867,-0.9479006008268946,-1.196010918327584,-1.2865593239431874,16.51327400630704,0.35000038146972656,0.8270845194860108,0.6924995422363303,-1.2038780355198782,2.588877119992537,-0.25568924664177217,1.6406883311144327,-0.43370442667511355,37.14257687969104,-34.44788115136409,0.9481887888781034,8,0.10500049591064098,-1.2649998664855993,-0.9549994468689,-1.4349994659423864,0.14000129699706676,0,0.03930380594777927,2.5556214898802585,17.920000076293945,1.1250283125707814,17.8700008392334,3.40009155413138,17.899999618530273,0.03930380594777927
4320,2012-08-21,18.010000228881836,18.010000228881836,17.860000610351562,17.889999389648438,7945525.0,0.011229689440581225,1.4999761583088294,-1.2000038146827563,71.11914600313852,73.35186324878268,-0.08986763008461196,-1.015680347148603,-1.356127642366097,-1.4963827806298085,15.780740392749784,0.20000076293944957,0.9894852938952106,0.7755002975463867,-1.031486060046575,2.5824866551393466,-0.12799288125009411,1.6789934763428676,-0.5253865485177442,94.28558972430669,23.501745703402165,0.9034931787964801,8,-0.0950002670288086,-1.4650006294250488,-1.1700005531311035,-1.635000228881836,-0.5300006866455078,1,0.016102110188408236,1.0588132997492412,17.809999465942386,2.5556214898802585,17.920000076293945,1.1250283125707814,17.8700008392334,0.016102110188408236
4321,2012-08-22,17.700000762939453,17.93000030517578,17.68000030517578,17.829999923706055,7843180.0,-0.017212629761395037,-1.941175150624376,-1.0833187634109513,64.80267079256686,73.6563542769407,0.18994059245001438,-0.5404300233027541,-1.0119254537369073,-1.1942762500941768,14.298315529592983,0.3299999237060547,0.9844222971547651,0.34300079345702983,-1.2121620457633533,1.8981636326774147,-0.4345806261531635,1.1205822130672232,-0.12223305123209727,5.714410275693321,-60.99300883529107,0.7775814196101922,8,0.21499919891357422,-1.155001163482666,-0.8625011444091797,-1.3250007629394531,-0.3000011444091797,2,0.04180789487125813,1.4999761583088294,18.010000228881836,1.0588132997492412,17.809999465942386,2.5556214898802585,17.920000076293945,0.04180789487125813
4322,2012-08-23,17.520000457763672,17.84000015258789,17.459999084472653,17.780000686645508,7597488.0,-0.010169508328647603,1.0000100386992041,2.000014672007277,67.6976188275762,73.74761322340495,0.31881326859972603,-0.19146377754638877,-0.7978193434832832,-1.0256907701751103,12.264941632323003,0.3800010681152379,0.9532895345502652,0.049500465393066406,-1.1485241896739993,1.247525120460132,-0.5495118621404664,0.6485127929265992,0.6299991607666016,10.526527129448935,-58.20310725989819,0.5990123275335334,8,0.22499942779541016,-0.9750008583068848,-0.7300009727478027,-1.1450004577636719,-0.5,3,0.04109585014510864,-1.941175150624376,17.700000762939453,1.4999761583088294,18.010000228881836,1.0588132997492412,17.809999465942386,0.04109585014510864
4323,2012-08-24,17.40999984741211,17.579999923706055,17.280000686645508,17.549999237060547,10718128.0,-0.006278573486156347,1.9999809265864312,0.5384587169423761,43.850276106721836,70.18071280513874,0.3933643431457945,0.020393675277386336,-0.6578341479358656,-0.9275411685400599,12.179033296344121,0.2999992370605469,0.8934703636964834,-0.12450017929077006,-1.1445411797385603,0.8955408211570202,-0.6345206795146652,0.38552032093312505,0.7261997604370123,17.333221435546875,-45.48118645787413,0.5100205002238949,8,0.24500083923339844,-0.8650002479553223,-0.6875,-1.0349998474121094,-0.06999969482421875,4,0.06605397062661189,1.0000100386992041,17.520000457763672,-1.941175150624376,17.700000762939453,1.4999761583088294,18.010000228881836,0.06605397062661189
4324,2012-08-27,17.5,17.530000686645508,17.290000915527347,17.360000610351562,5274651.0,0.005169451658626478,1.3999885559518233,-1.0,44.73681568766025,66.01630499526021,0.27769849830530546,-0.0011450079034958094,-0.7223108492363401,-1.0286699468452554,12.85201091526647,0.2399997711181605,0.8255186749397829,-0.07800006866455078,-1.0056479901558326,0.849647852826731,-0.5418240294101899,0.38582389208108836,0.6019516510009773,30.13691113840044,-27.77101065430683,0.46382396074564036,8,0.1550006866455078,-0.9550004005432129,-0.8000001907348633,-1.125,-0.2199993133544922,0,0.02799998692103789,1.9999809265864312,17.40999984741211,1.0000100386992041,17.520000457763672,-1.941175150624376,17.700000762939453,0.02799998692103789
4325,2012-08-28,17.469999313354492,17.5,17.329999923706055,17.459999084472653,5486325.0,-0.0017143249511718528,3.8570338682869676,0.07143051771119704,32.91920535764001,60.465283193236026,0.29480622425568015,0.08022392829894542,-0.6588719899434103,-1.0035387899128025,13.228583168171212,0.1700000762939453,0.7409170216470926,-0.13800067901611257,-1.0061411006553485,0.7301397426231233,-0.5720708898357287,0.2960695318035036,0.5990742990722673,29.23057510996605,-22.75355370705184,0.43407021081961744,8,0.18500137329101562,-0.9249997138977051,-0.8449993133544922,-1.0949993133544922,-0.3499984741210902,1,0.02747575663715307,1.3999885559518233,17.5,1.9999809265864312,17.40999984741211,1.0000100386992041,17.520000457763672,0.02747575663715307
4326,2012-08-29,17.5,17.549999237060547,17.440000534057614,17.5,6776096.0,0.00171726890810886,1.2000076295110194,0.0,32.50002086162054,55.481006141026725,0.22584907309006397,0.1077272328142378,-0.6669692402098342,-1.0392420410203833,13.211837585759815,0.10999870300293324,0.6200132446237241,-0.14099998474121023,-0.9330635474504483,0.6510635779680278,-0.5370317660958293,0.2550317966134088,0.5375106953955111,39.28562913614054,-6.4242053036818305,0.3960317813546187,8,0.1550006866455078,-0.9550004005432129,-1.0850000381469727,-1.125,-0.4799995422363281,2,-0.0011428833007812722,3.8570338682869676,17.469999313354492,1.3999885559518233,17.5,1.9999809265864312,17.40999984741211,-0.0011428833007812722
4327,2012-08-30,17.34000015258789,17.469999313354492,17.260000228881836,17.430000305175778,7845492.0,-0.009142848423549066,1.4706040750381473,-100.0,32.50002086162063,50.91140908610415,0.3383423992466774,0.3270235418631309,-0.487763113573898,-0.8750753769342836,13.761690797684137,0.23999977111816406,0.47651887216863287,-0.3279998779296882,-1.0311837435211508,0.3751839876617744,-0.6795918107254195,0.0235920548660431,0.6672101424576198,25.0,-15.013030576867635,0.35159193279573087,8,0.30500030517578125,-0.7950005531311035,-1.1275005340576172,-0.9800004959106445,0.06999969482421875,3,0.0034601767828374985,1.2000076295110194,17.5,3.8570338682869676,17.469999313354492,1.3999885559518233,17.5,0.0034601767828374985
4328,2012-08-31,17.6200008392334,17.6200008392334,17.319999694824222,17.389999389648438,10987591.0,0.01614767498163605,1.6086891621816304,-2.5555673292926877,43.7158657894956,48.20462669867116,0.012640936348923049,0.14337102879120778,-0.7439407369127338,-1.148121058688922,13.764191498130094,0.30000114440917613,0.31179274802086,-0.10449924468993999,-0.539662867263889,0.33066437788400904,-0.3220810559769163,0.1130825665970363,0.3423768518422925,100.0,60.17836070144888,0.2175818112869747,8,0.0149993896484375,-0.9550008773803711,-1.5125012397766113,-1.3650012016296387,-0.470001220703125,4,-0.03405223342179087,1.4706040750381473,17.34000015258789,1.2000076295110194,17.5,3.8570338682869676,17.469999313354492,-0.03405223342179087
4329,2012-09-03,17.520000457763672,17.579999923706055,17.430000305175778,17.489999771118164,8275093.0,-0.005675390278476189,1.0000000000000473,0.1304369459394462,43.7158657894956,45.15981778604417,0.07507372649075705,0.24656179645377563,-0.6124062584833467,-1.0419958809135395,13.334922394035464,0.19000053405762074,0.19595396462072046,-0.1984996795654297,-0.6418018314923231,0.24480247236146369,-0.4201507555288764,0.023151396398017,0.4002345855803888,72.22216335353706,27.814747723751864,0.22165107596344708,9,0.07499980926513672,-0.3900003433227539,-1.4150009155273438,-1.265000820159912,-0.26000022888183594,0,-0.010273989753009194,1.6086891621816304,17.6200008392334,1.4706040750381473,17.34000015258789,1.2000076295110194,17.5,-0.010273989753009194
4330,2012-09-04,17.260000228881836,17.5,17.229999542236328,17.459999084472653,9624884.0,-0.014840195324687944,-1.0769247698345743,-6.666475936168742,33.505191127890456,41.68232004552458,0.24305860045328842,0.497410637338497,-0.30970309467283386,-0.7722110815129462,12.830100292385385,0.29000091552734375,0.09122941663150286,-0.4364998817443855,-0.9250325301678082,0.05203276667903722,-0.6807662059560968,-0.19223355753267413,0.6206207255944918,7.692458172961711,-35.04736424624623,0.24426632421171116,9,0.27499961853027344,0.01999950408935547,-1.1550006866455078,-1.0050005912780762,0.31999969482421875,1,0.0011587750578476719,1.0000000000000473,17.520000457763672,1.6086891621816304,17.6200008392334,1.4706040750381473,17.34000015258789,0.0011587750578476719
4331,2012-09-05,17.040000915527347,17.319999694824222,17.010000228881836,17.270000457763672,11411934.0,-0.012746194115707765,-1.1379206019310444,1.150004291558983,30.51646093298767,37.55108027945917,0.40185029332335276,0.6748250473726962,-0.04609778439149537,-0.5475989352025543,12.135004356006638,0.30999946594238637,0.004378908043850771,-0.6074992179870584,-1.152712545461025,-0.06228589051309186,-0.8801058817240417,-0.33489255425007514,0.7885703259697792,4.918140430748262,-36.6969929338097,0.27260666373698333,9,0.2749996185302699,0.2399988174438441,-0.9350013732910192,-0.7850012779235875,0.4199981689453054,2,0.004694830951162521,-1.0769247698345743,17.260000228881836,1.0000000000000473,17.520000457763672,1.6086891621816304,17.6200008392334,0.004694830951162521
4332,2012-09-06,17.690000534057614,17.709999084472656,17.09000015258789,17.100000381469727,18113791.0,0.03814551546989464,-1.0327813492758335,-2.565223160234214,45.78755935130655,37.766333973301926,-0.24752919104892257,-0.0045484228193117815,-0.6553225463813952,-1.1960250531370242,11.015537790357834,0.669998168945309,-0.10287835698892067,0.06100034713744762,-0.4492687446120094,0.5712694388869046,-0.19413419873728088,0.3161348930121761,0.05671360617798271,97.14305955569552,57.80536028391503,0.25513454587472845,9,-0.33000087738036754,-0.41000080108642223,-1.5400009155273402,-1.4350008964538539,-0.39999961853026633,3,-0.03787450853967056,-1.1379206019310444,17.040000915527347,-1.0769247698345743,17.260000228881836,1.0000000000000473,17.520000457763672,-0.03787450853967056
4333,2012-09-07,17.989999771118164,18.15999984741211,17.729999542236328,17.829999923706055,20627588.0,0.01695869010761064,-1.3888865341414827,0.27118611191931113,53.08219491260818,38.69359833162947,-0.5102629367414764,-0.31353443425721395,-0.9124768649824517,-1.4893372475712994,10.363232945804482,0.46999931335449574,-0.168110788286139,0.3564995765686021,-0.16528967307559483,0.878288826212799,0.09560495174650185,0.6173942013907023,-0.9799995422363281,85.21737976650728,43.71824018756747,0.2608946248220986,9,-0.4049997329711914,-0.7049999237060547,-1.8400001525878906,-1.7350001335144043,-0.48999977111816406,4,-0.03224012957672229,-1.0327813492758335,17.690000534057614,-1.1379206019310444,17.040000915527347,-1.0769247698345743,17.260000228881836,-0.03224012957672229
4334,2012-09-10,17.860000610351562,17.950000762939453,17.760000228881836,17.920000076293945,8934963.0,-0.007226190240163688,2.166653421282683,-0.37499701976491906,47.368428097316254,40.299067524926826,-0.3618833055009816,-0.19262357907064498,-0.7637937470913201,-1.347271561209645,9.783631962940978,0.22999954223632812,-0.23349113285158296,0.22600040435791158,-0.29668078198668724,0.7486815907025104,-0.03534018881438783,0.487340997530211,-0.8270003890991227,73.91310116746361,37.47627981313806,0.2613405931722994,9,-0.27500057220458984,-0.5750007629394531,-1.6625008583068848,-1.6050009727478027,0.03999900817871094,0,-0.03975369359224856,-1.3888865341414827,17.989999771118164,-1.0327813492758335,17.690000534057614,-1.1379206019310444,17.040000915527347,-0.03975369359224856
4335,2012-09-11,17.969999313354492,18.0,17.610000610351562,17.610000610351562,12697401.0,0.006158941726976952,-1.1666710818414459,-6.000031789426837,55.09431300531253,42.80954442978149,-0.4397418532897639,-0.30071313075400496,-0.8605373962146885,-1.4489124123807358,9.03400302332155,0.3899993896484375,-0.20967304901100547,0.32499914169311594,-0.21686871366749827,0.8668669970537302,0.05406521401280884,0.595933069373423,-0.9144590995788597,83.47820894928275,41.372512036906386,0.27093392768030705,9,-0.38499927520751953,-0.38499927520751953,-1.679999828338623,-1.679999828338623,0.11000061035155895,1,-0.03951024549817417,2.166653421282683,17.860000610351562,-1.3888865341414827,17.989999771118164,-1.0327813492758335,17.690000534057614,-0.03951024549817417
4336,2012-09-12,17.90999984741211,18.010000228881836,17.739999771118164,17.75,17674042.0,-0.0033388685717864464,-2.0,0.4444456218243855,57.70750153794196,45.61037561603941,-0.3525412484863786,-0.2528919617080376,-0.8060823901203449,-1.373314558620745,8.25218725583732,0.2700004577636719,-0.1936621842971995,0.2644996643066406,-0.27837645419999646,0.8073757828132777,-0.006938394946676141,0.5359377235599574,-0.8323704409637465,76.63550735488103,29.273877843605533,0.27143805925331776,9,-0.3249998092651367,-0.3249998092651367,-1.5350003242492676,-1.5350003242492676,0.04000091552734375,2,-0.01842545653364358,-1.1666710818414459,17.969999313354492,2.166653421282683,17.860000610351562,-1.3888865341414827,17.989999771118164,-0.01842545653364358
4337,2012-09-13,17.950000762939453,18.030000686645508,17.860000610351562,17.8799991607666,10342111.0,0.00223344030531214,-2.090946923063585,0.4375104308227833,60.975632449129634,47.52812746710987,-0.331806993563017,-0.30207998133532143,-0.8441849456079638,-1.4016372625084195,7.616762656248582,0.1700000762939453,-0.15026488877741073,0.30050058364868093,-0.25045912246051216,0.851460289757874,0.02502073059408616,0.5759804367032757,-0.8507239476718169,61.81829531346451,10.217991823442269,0.2754798530545963,9,-0.36500072479248047,-0.36500072479248047,-1.3850009441375732,-1.4450011253356934,-0.2800006866455078,3,-0.02729814248690643,-2.0,17.90999984741211,-1.1666710818414459,17.969999313354492,2.166653421282683,17.860000610351562,-0.02729814248690643
4338,2012-09-14,18.700000762939453,18.700000762939453,18.530000686645508,18.600000381469727,23941188.0,0.04178272802909788,2.399988555951859,1.4285441813574562,69.23078804092002,50.36311882837924,-1.0197341322463025,-1.0441839604903151,-1.5815981219206847,-2.138034019304957,7.298080923333759,0.75,-0.08584538029545286,1.0115005493164055,0.2945104858530314,1.7284906127797797,0.6530055175847167,1.3699955810480944,-1.579509487028929,100.0,43.79753299760744,0.3584950317316875,9,-0.8450002670288086,-0.8450002670288086,-1.902500867843628,-2.1950011253356934,-1.1300010681152308,4,-0.07540105828265586,-2.090946923063585,17.950000762939453,-2.0,17.90999984741211,-1.1666710818414459,17.969999313354492,-0.07540105828265586
4339,2012-09-17,18.51000022888184,18.6299991607666,18.43000030517578,18.57999992370605,9130830.0,-0.010160455952181846,1.3529530562786105,-0.6999942779758583,65.85367839298851,53.95739519116791,-0.7538044850186587,-0.8422340207882719,-1.3674191446225983,-1.9366743537482698,7.219240558760384,0.2700004577636719,-0.007333564657713509,0.78649997711182,-0.018413254053665895,1.5914132082773058,0.38404336152907703,1.1889565926945629,-1.3263285734901586,82.56876078351803,22.006302862028427,0.4024566155827435,9,-0.654999732971195,-0.654999732971195,-1.5975005626678502,-1.9650006294250524,-1.2500000000000036,0,-0.054565111636568187,2.399988555951859,18.700000762939453,-2.090946923063585,17.950000762939453,-2.0,17.90999984741211,-0.054565111636568187
4340,2012-09-18,18.299999237060547,18.46999931335449,18.209999084472656,18.3700008392334,11942603.0,-0.011345272243358462,-1.0799859620211354,1.0000272479565049,61.56068567547725,57.406753495888985,-0.4255127450823437,-0.6423254297078209,-1.1367933037701903,-1.7221682390897897,6.924643222981801,0.30000114440918324,0.03030296347952799,0.5619990348815911,-0.2744746527555044,1.3984727225186866,0.14376219106304333,0.9802358787001388,-1.055674417366955,58.33321743553268,-4.717350651290829,0.41823684381854803,9,-0.404998779296875,-0.44499874114990234,-1.3874995708465576,-1.7549996376037598,-0.8099994659423828,1,-0.02185790356319839,1.3529530562786105,18.51000022888184,2.399988555951859,18.700000762939453,-2.090946923063585,17.950000762939453,-0.02185790356319839
4341,2012-09-19,18.440000534057614,18.559999465942386,18.32999992370605,18.34000015258789,12723209.0,0.0076503444171485135,-2.8332988953348672,-1.4285441813574054,65.9883751554572,59.65128858523906,-0.38670598214815044,-0.7631735794217889,-1.2541176847252196,-1.854409509423263,7.144292707721342,0.2600002288818395,0.08344677727741967,0.6650003433227489,-0.22795449357742115,1.557955180222919,0.21852292487266567,1.1114777617728322,-1.137448676634186,69.04759742235461,1.1349831701573834,0.44647741845008465,9,-0.2849998474121058,-0.5850000381469691,-1.5275008678436244,-1.8950009346008265,-1.0699996948242116,2,-0.019522809106575778,-1.0799859620211354,18.299999237060547,1.3529530562786105,18.51000022888184,2.399988555951859,18.700000762939453,-0.019522809106575778
4342,2012-09-20,18.239999771118164,18.36000061035156,18.1299991607666,18.36000061035156,12650083.0,-0.010846028044850686,2.8333306842567043,-1.2000038146827208,59.2261729056635,60.33395280668965,-0.11229195800863678,-0.5338366568896156,-1.0349083546578868,-1.6458168619296494,7.723175782109243,0.3100013732910121,0.1840264160818279,0.42899961471557546,-0.4786032910243492,1.3366025204555,-0.024801838154388633,0.8828010675855396,-0.8815499574740961,19.29829844902876,-42.71493649897107,0.4538014528699632,9,-0.08499908447265625,-0.38499927520751953,-1.3275001049041748,-1.695000171661377,-0.7399997711181641,3,-0.015899068630357394,-2.8332988953348672,18.440000534057614,-1.0799859620211354,18.299999237060547,1.3529530562786105,18.51000022888184,-0.015899068630357394
4343,2012-09-21,18.559999465942386,18.559999465942386,18.239999771118164,18.26000022888184,16360254.0,0.017543843138140947,1.1333367241839942,-2.4999761583089035,64.52512612209918,62.24025258722109,-0.383235588835678,-0.8045115501039142,-1.3277165028009712,-1.9559153636435234,8.175969698958921,0.3199996948242223,0.3321689059690627,0.6914993286132862,-0.25405572148725497,1.6370543787138274,0.21872180356301385,1.1642768536635586,-1.1478876143265033,86.00006103515696,24.23397104666674,0.4727775250502708,9,-0.40499877929687855,-0.7049989700317418,-1.647499799728397,-2.0149998664855993,-1.2299995422363317,4,-0.0479525547013937,2.8333306842567043,18.239999771118164,-2.8332988953348672,18.440000534057614,-1.0799859620211354,18.299999237060547,-0.0479525547013937
4344,2012-09-24,17.989999771118164,18.209999084472656,17.979999542236328,18.100000381469727,12405190.0,-0.030711191337595256,-2.5384254232811996,-0.36666963366097427,59.38302900739406,62.716776587452365,0.23148707801942692,-0.2065078530897857,-0.7378775616312296,-1.3733206188319542,8.419035549287786,0.5799999237060582,0.39027990433038795,0.0969996452331543,-0.8336275339682864,1.027626824434595,-0.36831394436756426,0.5623132348338729,-0.5263723630493367,1.7241776202205183,-64.119042350463,0.46531358960072017,9,0.23000049591064453,-0.13499927520751953,-0.8399999141693115,-1.445000171661377,-0.2999992370605504,0,-0.02334630803988258,1.1333367241839942,18.559999465942386,2.8333306842567043,18.239999771118164,-2.8332988953348672,18.440000534057614,-0.02334630803988258
4345,2012-09-25,17.950000762939453,18.0,17.770000457763672,17.979999542236328,10175328.0,-0.0022234023728520125,5.571444141689374,0.27271466222777085,62.26415191341557,63.2230710736161,0.2998873206017585,-0.1356598858612088,-0.6722922211581697,-1.3256214484017335,8.529691153115234,0.22999954223632812,0.402699822030975,0.033000564575196734,-0.8762058345869903,0.9422069637373838,-0.4216026350058968,0.48760376415629025,-0.4369184206758021,22.78487736215757,-48.66790748133654,0.45460319958109374,9,0.2849998474121094,-0.0950002670288086,-0.7200009822845459,-1.405001163482666,-0.24000167846679688,1,-0.03844013953928238,-2.5384254232811996,17.989999771118164,1.1333367241839942,18.559999465942386,2.8333306842567043,18.239999771118164,-0.03844013953928238
4346,2012-09-26,17.479999542236328,17.799999237060547,17.469999313354492,17.739999771118164,12098804.0,-0.02618391090397698,-1.3571365317674948,8.667026958290947,47.025482280842766,61.67305438825089,0.7850331233579233,0.35074921870891274,-0.1745462681580996,-0.8489782050856505,9.010173372156943,0.48000144958496094,0.43548265871974934,-0.4360006332397468,-1.3471800562575886,0.475178789778095,-0.8915903447486677,0.01958907826917411,1.220001220703125,0.9174520625610234,-64.50618353314412,0.45558971150892125,9,0.6050004959106445,0.3750009536743164,-0.2499997615814209,-0.934999942779541,0.3600006103515625,2,0.0005720954887711294,5.571444141689374,17.950000762939453,-2.5384254232811996,17.989999771118164,1.1333367241839942,18.559999465942386,0.0005720954887711294
4347,2012-09-27,17.399999618530273,17.549999237060547,17.290000915527347,17.5,10139007.0,-0.004576654794112178,1.5999980926404176,0.38461651322304957,41.08761468577165,58.54603512656774,0.8703359063456446,0.45900821493091826,-0.07779769348384136,-0.7633726934071916,9.188752834746651,0.2599983215331996,0.4328003152273787,-0.5190005302429199,-1.4225582085962394,0.38455714811039954,-0.9707793694195779,-0.06722169106626197,1.2754011154174805,8.661325083164721,-52.01717088394694,0.4517788391766589,9,0.5600004196166992,0.4550008773803711,-0.1699998378753662,-0.8550000190734863,0.39999961853027344,3,-0.0017240678134800014,-1.3571365317674948,17.479999542236328,5.571444141689374,17.950000762939453,-2.5384254232811996,17.989999771118164,-0.0017240678134800014
4348,2012-09-28,17.020000457763672,17.510000228881836,17.020000457763672,17.40999984741211,11639748.0,-0.02183903270675469,-1.5128232716459955,3.8999790192450745,38.20224959897475,55.47365414945511,1.1029530539345132,0.834539365663538,0.3148798157035202,-0.3802400624975064,9.975348250855905,0.48999977111816406,0.41701515560288627,-0.8689996719360344,-1.8508108988845429,0.11281155501247397,-1.3599052854102887,-0.37809405846178024,1.5999842834472666,0.0,-56.5669962111836,0.4909056134742536,9,0.7699995040893555,0.8350000381469727,0.1249992847442627,-0.47500085830688477,0.5399990081787145,4,0.028202087504491047,1.5999980926404176,17.399999618530273,-1.3571365317674948,17.479999542236328,5.571444141689374,17.950000762939453,0.028202087504491047
4349,2012-10-01,17.34000015258789,17.389999389648438,16.950000762939453,17.020000457763672,11590560.0,0.018801391669660772,1.0952406902815621,-0.8205133221174538,41.6445787064137,53.26075337511471,0.6699923181568899,0.5274033148322914,0.02862435262128571,-0.7003231756747468,10.848426580385707,0.4399986267089844,0.3951933348371526,-0.5399999618530273,-1.539199464292416,0.45919954058636137,-1.0395997130727217,-0.04040021063333299,1.1839855316162122,37.14282600244868,-15.358309691203743,0.4995997512196948,10,0.41499996185302734,0.4850006103515625,-0.24000000953674316,-0.7950005531311035,0.4500007629394531,0,-0.0005767144633123111,-1.5128232716459955,17.020000457763672,1.5999980926404176,17.399999618530273,-1.3571365317674948,17.479999542236328,-0.0005767144633123111
4350,2012-10-02,17.280000686645508,17.370000839233402,17.200000762939453,17.329999923706055,12137218.0,-0.0034601767828374985,1.6153643005955864,-0.1562477648236893,41.6445787064137,50.55588710299876,0.6370856023139453,0.6208070942672776,0.1423541223652549,-0.6337313149671857,11.246394859240583,0.17000007629394887,0.2685816634027489,-0.6009994506835952,-1.5976229895231207,0.3956240881559303,-1.0993112201033597,-0.10268768126383065,1.118066203857424,38.823590130238486,-10.185814056806684,0.49831176941976296,10,0.47499942779541016,0.5450000762939453,-0.18000054359436035,-0.7350010871887207,0.18999862670898438,1,0.023726842078714006,1.0952406902815621,17.34000015258789,-1.5128232716459955,17.020000457763672,1.5999980926404176,17.399999618530273,0.023726842078714006
4351,2012-10-03,17.120000839233402,17.25,17.110000610351562,17.149999618530273,9393445.0,-0.009259250061011803,-4.600061036087586,0.5999847409780322,39.331624074948515,48.34538167736376,0.6595066789082225,0.8296439099641937,0.36887279316416155,-0.4635317546523261,11.199779398075671,0.1700000762939453,0.1514041585321273,-0.7649992942810009,-1.7479591652340538,0.21796057667205204,-1.2564792297575273,-0.2735193588044744,1.1622207610644502,28.333418104599854,-18.268574227062135,0.4914799354765257,10,0.634999275207516,0.7049999237060511,-0.02000069618225453,-0.5750012397766149,0.27999877929687145,2,0.034462512635348386,1.6153643005955864,17.280000686645508,1.0952406902815621,17.34000015258789,-1.5128232716459955,17.020000457763672,0.034462512635348386
4352,2012-10-04,17.020000457763672,17.149999618530273,16.930000305175778,17.100000381469727,14529815.0,-0.005841143491100875,1.4444585730786335,2.6667726347917706,24.074082795371027,43.8508213077273,0.6350312369509226,0.924263390677698,0.5356014588915663,-0.3526919125819816,12.375353229186926,0.21999931335449574,0.0526823183733498,-0.8314996719360366,-1.8855397793016806,0.22254043542960744,-1.3585197256188586,-0.30447961825321457,1.15564347554551,15.517269728729467,-23.325176896553295,0.5270200536828227,10,0.5499992370605469,0.7950000762939453,0.07999968528747559,-0.47500085830688477,0.43000030517578125,3,0.04817859416978898,-4.600061036087586,17.120000839233402,1.6153643005955864,17.280000686645508,1.0952406902815621,17.34000015258789,0.04817859416978898
4353,2012-10-05,17.40999984741211,17.420000076293945,17.139999389648438,17.15999984741211,19354968.0,0.022914182089257107,1.0740756439056782,-3.125002980235081,34.011624844542766,41.03177640074382,0.07235866299747684,0.5149876176742403,0.1898686296403156,-0.7273982234712335,12.682975592611198,0.39999961853027344,-0.0755388618759234,-0.4125002861022935,-1.4822934737600626,0.6572929015554756,-0.9473968799311763,0.12239630772658927,0.6410797230837311,97.95913600959126,61.977241187996164,0.5348965938288841,10,0.05500030517578125,0.4050006866455078,-0.3149998188018799,-0.8650002479553223,0.0,4,0.02240088415086383,1.4444585730786335,17.020000457763672,-4.600061036087586,17.120000839233402,1.6153643005955864,17.280000686645508,0.02240088415086383
4354,2012-10-08,17.149999618530273,17.329999923706055,17.149999618530273,17.299999237060547,6741341.0,-0.01493395928550123,-1.4000101725519118,-0.5999984741210938,33.52435968553338,37.83846615320135,0.2242572864010164,0.7579284447085044,0.4759079135762754,-0.4526632008670717,13.007222250803943,0.26000022888183594,-0.1753353158308002,-0.637000465393065,-1.747886175766041,0.47388524497991114,-1.192443320579553,-0.08155761020657692,0.7889720254335622,44.89784002397851,11.258136176482182,0.5554428551864888,10,0.21500015258789062,0.6650009155273438,4.76837158203125e-07,-0.6050000190734863,0.37000083923339844,0,0.02390669717386551,1.0740756439056782,17.40999984741211,1.4444585730786335,17.020000457763672,-4.600061036087586,17.120000839233402,0.02390669717386551
4355,2012-10-09,17.260000228881836,17.530000686645508,17.079999923706055,17.200000762939453,18604152.0,0.006414029900776663,-1.9999936421954772,-0.39999745686202204,32.947967956534555,36.27429789494489,0.006802421269263448,0.624002109904886,0.38602428871531913,-0.5381981687926896,13.548644750158406,0.4500007629394531,-0.33418685824899086,-0.4914999008178711,-1.6229501798771189,0.6399503782413767,-1.0572250403474968,0.07422523871175457,0.5780742812031932,54.99995231631476,24.771721939807495,0.5657251395296239,10,-0.020000457763671875,0.5550003051757812,0.10249996185302734,-0.7150006294250488,0.17000007629394176,1,0.030706875991730165,-1.4000101725519118,17.149999618530273,1.0740756439056782,17.40999984741211,1.4444585730786335,17.020000457763672,0.030706875991730165
4356,2012-10-10,17.579999923706055,17.6299991607666,17.229999542236328,17.229999542236328,12553830.0,0.018539958898074138,-1.2857096146615006,5.833391613949201,40.7821199286076,36.240354033037775,-0.33248480076380815,0.29303615095510693,0.09124193222465138,-0.840085643101613,14.000395009367756,0.39999961853027344,-0.4343777192008602,-0.1550002098083496,-1.2863430448201072,0.976342625203408,-0.7206716273142284,0.4106712076975292,0.1672671658880489,92.85724017100775,58.71641936885018,0.5656714175058787,10,-0.3000001907348633,0.2350006103515625,-0.1725001335144043,-1.0350003242492676,-0.149999618530277,2,-0.006257145098347294,-1.9999936421954772,17.260000228881836,-1.4000101725519118,17.149999618530273,1.0740756439056782,17.40999984741211,-0.006257145098347294
4357,2012-10-11,17.459999084472653,17.569999694824222,17.360000610351562,17.399999618530273,11560100.0,-0.006825986334140111,-2.0000408724915015,0.17142685870920668,33.72780096755636,35.743193073991286,-0.22694353764475395,0.3946805497844643,0.23687516280287113,-0.69354490878181,14.426818797170332,0.2199993133544922,-0.5538282632334273,-0.25050096511841247,-1.3834611421632488,0.8824592119264238,-0.8169810536408306,0.3159791234040057,0.20554132667961866,69.0908523432671,39.79514647009714,0.5664800885224187,10,-0.1799993515014613,0.3550014495849645,-0.1624989509582484,-0.9149994850158656,-0.30999946594237926,3,-0.003436395709535689,-1.2857096146615006,17.579999923706055,-1.9999936421954772,17.260000228881836,-1.4000101725519118,17.149999618530273,-0.003436395709535689
4358,2012-10-12,17.290000915527347,17.530000686645508,17.290000915527347,17.40999984741211,11722196.0,-0.009736436303509732,-3.0000317894270143,-2.000000000000059,38.2550434370194,35.366578044058585,-0.01633599892112514,0.47814356921437096,0.4410525522239048,-0.5037934558943853,13.513680983607632,0.2399997711181605,-0.5784527100768173,-0.34999914169311097,-1.3958326802944612,0.6958343969082392,-0.8729159109937861,0.17291762760756413,0.33999824523925426,38.182051477677696,5.175716630722171,0.5229167693006758,10,-0.010001182556155896,0.5249996185302699,0.029998779296871447,-0.7450013160705602,0.379999160766598,4,0.009253894675529839,-2.0000408724915015,17.459999084472653,-1.2857096146615006,17.579999923706055,-1.9999936421954772,17.260000228881836,0.009253894675529839
4359,2012-10-15,17.5,17.569999694824222,17.290000915527347,17.299999237060547,8008767.0,0.012145695393460665,-1.5454734615318746,-1.6666878596179404,42.85712555691591,35.50130547189217,-0.2249033057387244,0.19879021141134956,0.2313040004546636,-0.693096592951342,12.795507099283762,0.279998779296875,-0.5697413253202086,-0.08950004577636861,-1.0527283565723984,0.8737282650196612,-0.5711142011743817,0.3921141096216445,-0.5699996948242223,76.36375616421253,40.326835588523075,0.48161415539801444,10,-0.2200002670288086,0.3150005340576172,-0.06500005722045898,-0.9500002861022949,0.22999954223632812,0,-0.005142865862165169,-3.0000317894270143,17.290000915527347,-2.0000408724915015,17.459999084472653,-1.2857096146615006,17.579999923706055,-0.005142865862165169
4360,2012-10-16,17.899999618530273,17.899999618530273,17.549999237060547,17.639999389648438,11228591.0,0.02285712105887283,1.6923082566115248,1.2999961853172863,56.818191670201685,37.4442574269203,-0.5897229622390263,-0.2452889681615389,-0.16572620895362178,-1.0695448261684177,12.540646815016867,0.39999961853027344,-0.5045444657628266,0.3304995536804185,-0.5860951277974031,1.2470942351582401,-0.12779778705849054,0.7887968944193275,-0.9571993255615254,100.0,57.06196401202604,0.4582973407389105,10,-0.4849996566772461,-0.08499908447265625,-0.4649996757507324,-1.3499999046325684,-0.07999992370605469,1,-0.021229003847196837,-1.5454734615318746,17.5,-3.0000317894270143,17.290000915527347,-2.0000408724915015,17.459999084472653,-0.021229003847196837
4361,2012-10-17,18.07999992370605,18.1200008392334,17.889999389648438,17.940000534057614,11460373.0,0.010055883185016379,1.090910667221461,0.5384587169423761,60.69184049749464,41.5128971716007,-0.6919976337157365,-0.4781578724933446,-0.35092038786470425,-1.2237499343263494,12.277307324236642,0.23000144958496094,-0.4674419300982322,0.5284998893737765,-0.3283058817831801,1.385305660530733,0.10009700379529818,0.9569027749522547,-1.0989116577148437,95.18061214406643,45.9278221464667,0.428402885578479,10,-0.4799995422363246,-0.26499938964843395,-0.4949998855590785,-1.530000209808346,-0.14999961853026988,2,-0.03595130648634626,1.6923082566115248,17.899999618530273,-1.5454734615318746,17.5,-3.0000317894270143,17.290000915527347,-0.03595130648634626
4362,2012-10-18,17.950000762939453,18.1200008392334,17.760000228881836,18.030000686645508,9659220.0,-0.007190219099290296,1.7692330264460991,-0.5714305177111717,65.87033138432022,45.052753453798196,-0.46511671835875745,-0.39104789887973723,-0.22902227373422335,-1.0631804795248208,12.40711831273603,0.3600006103515625,-0.42554815287492787,0.4130006790161147,-0.40361848584353766,1.229619843875767,0.0046910965862885234,0.8213102614459409,-0.9005777425537147,79.5180612144066,23.042258325368493,0.4083095824298264,10,-0.35000038146972656,-0.13500022888183594,-0.36500072479248047,-1.400001049041748,0.06999969482421875,3,-0.028969383602328147,1.090910667221461,18.07999992370605,1.6923082566115248,17.899999618530273,-1.5454734615318746,17.5,-0.028969383602328147
4363,2012-10-19,17.670000076293945,17.979999542236328,17.65999984741211,17.940000534057614,10621345.0,-0.0155989233840933,-1.2068874799400173,3.3750089407051984,55.70934621443769,47.51775195700978,-0.1613211047784695,-0.19093161048220253,0.044614770257069836,-0.7580787958371751,12.020743699844996,0.31999969482421875,-0.3615980840338082,0.17749996185302663,-0.48727921060824286,0.8422791343142961,-0.15488962437760634,0.5098895480836596,-0.5563423867773487,45.783035626058286,-12.595530897789779,0.3323895862306347,10,-0.06999969482421875,0.14500045776367188,-0.08500003814697266,-1.1200003623962402,0.12999916076660156,4,-0.02942843551321228,1.7692330264460991,17.950000762939453,1.090910667221461,18.07999992370605,1.6923082566115248,17.899999618530273,-0.02942843551321228
4364,2012-10-22,17.569999694824222,17.799999237060547,17.530000686645508,17.700000762939453,7895656.0,-0.0056593311283503756,-1.5714259763851044,0.481484621144683,54.94879124155453,49.962287877567555,0.005052978863449908,-0.13071155759712383,0.13857016283616375,-0.6299509825447416,12.263798818705476,0.26999855041503906,-0.2331089679683629,0.09849958419800231,-0.5253853878277788,0.7223845562237834,-0.21344290181489,0.4104420702108946,-0.39596141632461723,6.779491158310498,-51.83896303745654,0.3119424860128908,10,0.10500049591064098,0.2100000381469691,0.28500080108642223,-0.7499995231628453,0.23999977111816406,0,0.005691541446024129,-1.2068874799400173,17.670000076293945,1.7692330264460991,17.950000762939453,1.090910667221461,18.07999992370605,0.005691541446024129
4365,2012-10-23,17.260000228881836,17.68000030517578,17.180000305175778,17.6200008392334,10053718.0,-0.017643680781264104,1.0833353201567355,2.7692127116406753,52.27271882814401,51.239021088627155,0.35207711472426695,0.13169647894257963,0.44202158884113274,-0.29286213588238397,13.238702988025619,0.5000000000000036,-0.17163826556021178,-0.17699985504150462,-0.7647374380676766,0.41073772798466734,-0.4708686465545888,0.11686893647157959,0.8600006103515625,8.510625346214361,-51.710530911835356,0.29386879151308537,10,0.3900003433227539,0.4849996566772461,0.5950002670288086,-0.440000057220459,0.6599998474121094,1,0.02723055081818737,-1.5714259763851044,17.569999694824222,-1.2068874799400173,17.670000076293945,1.7692330264460991,17.950000762939453,0.02723055081818737
4366,2012-10-24,17.489999771118164,17.549999237060547,17.270000457763672,17.399999618530273,10167458.0,0.013325581644631823,1.6666666666666667,-0.25,57.32086801670628,53.86047298297715,0.12065683629530355,-0.10278531432589233,0.20317593917728516,-0.4970339361803866,13.613725460245357,0.28999900817871094,-0.07758998538570694,0.052499675750731,-0.5354089242133178,0.6404082757147798,-0.24145462423129516,0.34645397573275716,0.6112010574340836,32.97864785291535,-31.538297961094564,0.2939542999820244,10,0.16000080108642578,0.25500011444091797,0.38500070571899414,-0.6699995994567871,0.8099994659423828,2,0.01886792041306906,1.0833353201567355,17.260000228881836,-1.5714259763851044,17.569999694824222,-1.2068874799400173,17.670000076293945,0.01886792041306906
4367,2012-10-25,17.370000839233402,17.559999465942386,17.370000839233402,17.450000762939453,7751924.0,-0.006861002484569556,-3.7499701976496125,-0.8888865341414431,49.31974399979244,55.089884156618595,0.25317056526778003,0.015653515203243984,0.31371907626976636,-0.3586683806926345,13.636596364259795,0.18999862670898438,0.013032989335229672,-0.06599931716918661,-0.6544635711581392,0.522464936819766,-0.36023144416366293,0.2282328098252897,0.7127759788513153,23.75008940705321,-35.02735317330119,0.29423212699447693,10,0.27999973297118785,0.37499904632568004,0.6349997520446742,-0.550000667572025,0.8099994659423793,3,0.0322394610757597,1.6666666666666667,17.489999771118164,1.0833353201567355,17.260000228881836,-1.5714259763851044,17.569999694824222,0.0322394610757597
4368,2012-10-26,17.5,17.579999923706055,17.229999542236328,17.229999542236328,7548316.0,0.007484119429227221,-1.5925910227609885,-3.375008940705393,56.22777443293627,56.57551180950975,0.17443625441403654,-0.0806778807416606,0.17396789285272973,-0.4701568931970037,13.27495278277362,0.35000038146972656,0.054083941212802245,0.03999986648559428,-0.5152428209457938,0.5952425539169823,-0.23762147723009974,0.3176212102012883,0.56472128782654,51.612942920955916,-8.551692766168856,0.27762134371569475,10,0.15000057220458984,0.24499988555908203,0.5050005912780762,-0.679999828338623,0.6200008392333984,4,0.029714311872209853,-3.7499701976496125,17.370000839233402,1.6666666666666667,17.489999771118164,1.0833353201567355,17.260000228881836,0.029714311872209853
4369,2012-10-29,17.329999923706055,17.440000534057614,17.270000457763672,17.40999984741211,6631532.0,-0.009714290073939758,1.4285500197545717,-0.2962955113804942,51.219508953255925,55.95343595207134,0.35513175576841505,0.09331910933213194,0.33558565617275704,-0.2808500660708191,12.767771140559478,0.22999954223632812,0.12969402363781413,-0.12950019836425852,-0.6852156988712252,0.4262153021427082,-0.40735794861774366,0.1483575518892266,0.7170269444674702,29.99992370605519,-29.54494950193813,0.2778577502534835,10,0.32000064849853516,0.23999977111816406,0.6750006675720215,-0.5099997520446777,0.889999389648434,0,0.027120560613019373,-1.5925910227609885,17.5,-3.7499701976496125,17.370000839233402,1.6666666666666667,17.489999771118164,0.027120560613019373
4370,2012-10-30,17.690000534057614,17.700000762939453,17.510000228881836,17.520000457763672,8278193.0,0.02077326093112708,1.0,-2.1250029802350365,51.89004742815639,54.97545894436709,-0.042230898999847,-0.24705717739118427,-0.03523446255804785,-0.6184561731739926,11.93697343055454,0.37000083923339844,0.20642818030157173,0.21000041961669424,-0.34807881584557165,0.7680796550789601,-0.0690391981144387,0.4890400373478272,0.33968580285595706,97.87229725342435,40.7838807414424,0.27903961773113384,10,-0.03999996185302379,-0.1649999618530238,0.3474998474121129,-0.8700003623962367,0.2099990844726598,1,0.006783432914755805,1.4285500197545717,17.329999923706055,-1.5925910227609885,17.5,-3.7499701976496125,17.370000839233402,0.006783432914755805
4371,2012-10-31,17.709999084472656,17.959999084472656,17.709999084472656,17.770000457763672,10240661.0,0.001130500271977919,-7.333142602835527,-0.3529490962537519,54.44840848032179,53.706356399478366,-0.1343632575473066,-0.23250906701507645,-0.05604947295025653,-0.6171536221469687,10.817007449783777,0.2699985504150426,0.25684851034028355,0.2004990577697754,-0.3395387983309064,0.7405369138704572,-0.0695198702805655,0.4705179858201163,0.30269353180615965,65.75340318240012,9.762556012373878,0.2700189280503414,10,-0.12999916076660156,-0.1849985122680664,0.33500146865844727,-0.8899989128112793,0.13000106811523438,2,0.011857764126335102,1.0,17.690000534057614,1.4285500197545717,17.329999923706055,-1.5925910227609885,17.5,0.011857764126335102
4372,2012-11-01,17.84000015258789,17.84000015258789,17.489999771118164,17.6200008392334,8488917.0,0.007340546292247563,2.181831580590066,-3.6665713014177634,59.92779609385544,54.175073052747,-0.31470324562092244,-0.31402838664571675,-0.17957037527308017,-0.7242427006222911,9.325760344007886,0.35000038146972656,0.22702070243855488,0.2895001411437974,-0.21756462973108626,0.7965649120186811,0.035967755706355575,0.5430325265812392,0.15603861746886594,83.5617798447992,24.27236942150782,0.2535323854374421,11,-0.2700004577636719,-0.3149995803833008,0.13000011444091797,-1.0199999809265137,-0.03000068664550426,3,0.025784701823891476,-7.333142602835527,17.709999084472656,1.0,17.690000534057614,1.4285500197545717,17.329999923706055,0.025784701823891476
4373,2012-11-02,17.799999237060547,17.950000762939453,17.690000534057614,17.809999465942386,6873420.0,-0.0022422037659871608,-1.2608948044947157,-0.04545572769913963,55.76921948313759,54.26623174625624,-0.2842104638866978,-0.25646047015997553,-0.1298743101083808,-0.6630861878883607,8.439499085047423,0.2600002288818395,0.16277444511221262,0.2299992561340325,-0.28426042230832493,0.7442589345763899,-0.02713058308714622,0.4871290953552112,0.17971876369859174,76.81157016569088,18.868908609263144,0.2571298392211791,11,-0.22999954223632812,-0.27499866485595703,0.10750102996826172,-0.9799990653991699,0.030000686645507812,4,0.021348375528244423,2.181831580590066,17.84000015258789,-7.333142602835527,17.709999084472656,1.0,17.690000534057614,0.021348375528244423
4374,2012-11-05,17.559999465942386,17.739999771118164,17.510000228881836,17.709999084472656,6955170.0,-0.01348313378679633,1.190461485363439,14.999618538998703,43.03277983712486,53.23957185836522,-0.05115823809725839,0.016685867647616703,0.11433026750334108,-0.40614536705299287,7.672611949362052,0.28999900817871094,0.08139583776250703,-0.030500507354734196,-0.505450708020323,0.4444496933108546,-0.2679756076875286,0.2069745929780602,0.40372418090508333,14.89357384899534,-36.17056633167531,0.23747510033279495,11,0.03499984741210582,-0.03499889373779652,0.2625007629394496,-0.7399992942810094,0.38000106811522727,0,0.03189073976779633,-1.2608948044947157,17.799999237060547,2.181831580590066,17.84000015258789,-7.333142602835527,17.709999084472656,0.03189073976779633
4375,2012-11-06,17.790000915527344,17.81999969482422,17.530000686645508,17.59000015258789,6545959.0,0.013098032834855333,1.2307760024648973,-1.3333418104599581,44.17672620812166,51.77911165741137,-0.2213501852784212,-0.18084543216237847,-0.10773988487869701,-0.6138642187903471,7.349831089887197,0.28999900817871094,0.06010971708417756,0.17300090789795064,-0.2830737745328733,0.6290755903287746,-0.05503643331746133,0.4010382491133626,0.15999984741210938,63.830123977842256,17.588549081113023,0.2280373412154117,11,-0.19500160217285156,-0.2650003433227539,-4.76837158203125e-07,-0.9700007438659668,0.3199996948242152,1,0.02417079121405985,1.190461485363439,17.559999465942386,-1.2608948044947157,17.799999237060547,2.181831580590066,17.84000015258789,0.02417079121405985
4376,2012-11-07,17.469999313354492,17.940000534057614,17.420000076293945,17.889999389648438,11599960.0,-0.017987722636571113,-1.0000073359767165,-2.0999923706345727,41.04475646807715,50.8596685983319,0.10674094776566534,0.1375446454435192,0.21567093431955087,-0.2794417733973731,7.211256364971103,0.5200004577636683,0.039892932598124986,-0.1415006637573235,-0.6020849018898033,0.31908357437515633,-0.3717927828235652,0.08879145530891819,-0.2899990081787145,9.433806091271911,-31.25190596928377,0.23029211906624072,11,0.125,0.055001258850097656,0.32000112533569336,-0.6499991416931152,0.6300010681152344,2,0.024613641790304897,1.2307760024648973,17.790000915527344,1.190461485363439,17.559999465942386,-1.2608948044947157,17.799999237060547,0.024613641790304897
4377,2012-11-08,17.399999618530273,17.6299991607666,17.350000381469727,17.610000610351562,8122419.0,-0.004006851607069595,1.2400073242746297,0.5000022706527218,44.534406390155276,49.560405482467345,0.2027665418247686,0.21377944069420352,0.29349479672600864,-0.1959205774822408,7.086327190483716,0.279998779296875,0.050937933672617675,-0.20850038528442383,-0.6739949443323603,0.25699417376351263,-0.44124766480839384,0.02424689423954618,-0.2047993087768596,8.333200878651379,-30.39792024673633,0.23274727952396895,11,0.21500015258789062,0.1250009536743164,0.3900008201599121,-0.5799994468688965,0.7800006866455078,3,0.025287387569194797,-1.0000073359767165,17.469999313354492,1.2307760024648973,17.790000915527344,1.190461485363439,17.559999465942386,0.025287387569194797
4378,2012-11-09,17.450000762939453,17.5,17.270000457763672,17.379999160766598,7390911.0,0.0028736290520334773,1.7058757531218796,-0.33333938837977733,47.52068525778339,49.14942507185928,0.1619588493747024,0.18591146079013754,0.24303351490819125,-0.23149316820992283,6.859524127523666,0.22999954223632812,0.026211577025861743,-0.16649923324585103,-0.614102198512807,0.28110373202110495,-0.3903007158793308,0.057302249387628734,-0.23990444869995642,26.865714131174474,-15.249968508120158,0.2238014826334785,11,0.16499900817871094,0.14999961853027344,0.24249935150146484,-0.6300005912780762,0.7999992370605469,4,0.0206302972643706,1.2400073242746297,17.399999618530273,-1.0000073359767165,17.469999313354492,1.2307760024648973,17.790000915527344,0.0206302972643706
4379,2012-11-12,17.40999984741211,17.559999465942386,17.34000015258789,17.520000457763672,4819094.0,-0.0022923159758421185,1.315798984078494,-1.5714013242145193,53.48835765125031,49.32701509664749,0.2397091213362046,0.2306496022595681,0.2853237962647306,-0.17299835852434597,6.676290819780936,0.21999931335449574,0.041523072255660765,-0.20200014114379883,-0.6562942795512043,0.2522939972636067,-0.4291472103475016,0.025146928059903928,-0.18530544877625132,20.895428911416587,-24.418883944847977,0.22714706920370303,11,0.2049999237060547,0.1900005340576172,0.23000049591064453,-0.5899996757507324,0.8600006103515625,0,0.02412407122199811,1.7058757531218796,17.450000762939453,1.2400073242746297,17.399999618530273,-1.0000073359767165,17.469999313354492,0.02412407122199811
4380,2012-11-13,17.520000457763672,17.559999465942386,17.200000762939453,17.319999694824222,8739628.0,0.006318243039382443,1.5714305177111318,-1.8181786655569103,50.738931530094234,48.91485099106665,0.11516932263822355,0.09562339600506675,0.18731983707374766,-0.25697148441445705,6.923918405414696,0.35999870300293324,0.02638051479899417,-0.07299957275390767,-0.5079515213643901,0.3619523758565748,-0.2904755470591489,0.14447640155133357,0.42000007629394176,43.24321537838994,-3.481463605179819,0.2174759743052411,11,0.05500030517578125,0.07999992370605469,0.06999969482421875,-0.5799999237060547,1.0,1,0.02397260646804522,1.315798984078494,17.40999984741211,1.7058757531218796,17.450000762939453,1.2400073242746297,17.399999618530273,0.02397260646804522
4381,2012-11-14,17.430000305175778,17.600000381469727,17.40999984741211,17.489999771118164,5634189.0,-0.0051369948765048745,-2.799996185317286,-0.2999961853173093,51.49998235707545,47.978427242535545,0.18022765267527419,0.14169517969719436,0.2956104966506281,-0.13992558701938762,6.593669477488066,0.1900005340576172,0.040104542498689,-0.13049974441528533,-0.5051982837047042,0.24419879487413354,-0.31784901405999477,0.0568495252294241,0.4952002334594745,53.48846493348569,3.6982991378788483,0.18734926964470977,11,0.14500045776367543,0.22000026702881215,0.09749984741211293,-0.024999618530269885,1.0699996948242223,2,0.03901321246528355,1.5714305177111318,17.520000457763672,1.315798984078494,17.40999984741211,1.7058757531218796,17.450000762939453,0.03901321246528355
4382,2012-11-15,17.430000305175778,17.520000457763672,17.319999694824222,17.34000015258789,5880761.0,0.0,-2.0769095337305634,-1.5000158947132702,48.128356972813656,47.12944251916622,0.12957972799532058,0.10618474304908432,0.29332347785495827,-0.11819376138558013,6.712389306681916,0.20000076293944957,0.02463641261166316,-0.10449972152710174,-0.43495222840423153,0.22595278535002805,-0.26972597496566664,0.060726531911463155,0.4806962379455584,57.499940395297486,7.612336241713095,0.16522625343856515,11,0.14000034332275746,0.22000026702881215,0.1174998283386266,0.12500000000000355,1.1000003814697301,3,0.038439475878551566,-2.799996185317286,17.430000305175778,1.5714305177111318,17.520000457763672,1.315798984078494,17.40999984741211,0.038439475878551566
4383,2012-11-16,17.149999618530273,17.459999084472653,17.120000839233402,17.440000534057614,10745130.0,-0.016064296141312107,1.0606078120845726,-3.2222269317171226,45.454554211853626,47.398528560802745,0.3438401141417913,0.3638875499579157,0.5580650081551539,0.18101349080870932,7.314143993788578,0.3399982452392507,-0.010143811467937525,-0.3585003852844224,-0.7240295210872318,0.007028750518387028,-0.5412649531858271,-0.1757358173830177,0.7464830089874255,6.249751647075894,-44.24695642709521,0.1827645679014056,11,0.3800010681152344,0.470001220703125,0.39750051498413086,0.4050006866455078,1.3900012969970703,4,0.0600583504114256,-2.0769095337305634,17.430000305175778,-2.799996185317286,17.430000305175778,1.5714305177111318,17.520000457763672,0.0600583504114256
4384,2012-11-19,17.670000076293945,17.670000076293945,17.200000762939453,17.299999237060547,7556640.0,0.03032072707464195,1.5405310665147665,-1.2758609349925178,49.53270111766706,47.99363688408557,-0.1775914725556227,-0.1562479150783922,0.03272413673672858,-0.3282176769782694,7.7546561013083775,0.5200004577636719,-0.0642662111653749,0.156500053405761,-0.2152539444633419,0.5282540512748639,-0.02937694552879222,0.34237705234031424,0.19542327969238116,100.0,53.20350342823272,0.18587699893455167,11,-0.1399993896484375,-0.049999237060546875,-0.12249994277954102,-0.11499977111816406,0.6700000762939453,0,0.03282399101311739,1.0606078120845726,17.149999618530273,-2.0769095337305634,17.430000305175778,-2.799996185317286,17.430000305175778,0.03282399101311739
4385,2012-11-20,17.729999542236328,17.790000915527344,17.559999465942386,17.600000381469727,5976242.0,0.003395555499905001,-1.1904796505027606,0.3513482862253656,50.45872442587266,49.039633323840626,-0.27602407964858955,-0.1889166812642884,-0.03557478109323853,-0.38050238877283604,7.219962600546522,0.23000144958495738,-0.10189424288831361,0.1929995536804192,-0.17061384556154735,0.5566129529223858,0.011192854059434154,0.37480625330140427,0.10560691307988179,91.04457217036317,44.719098780925464,0.18180669962098342,11,-0.27499866485595703,-0.10999870300292969,-0.18249940872192383,-0.17499923706054688,1.260000228881836,1,0.03045690521542066,1.5405310665147665,17.670000076293945,1.0606078120845726,17.149999618530273,-2.0769095337305634,17.430000305175778,0.03045690521542066
4386,2012-11-21,17.81999969482422,17.860000610351562,17.600000381469727,17.6299991607666,6698989.0,0.00507615086923674,-1.0800177003303553,1.4615520049297945,49.532701117666974,49.594999404675264,-0.34772228972927266,-0.26659491374589095,-0.1310654346024407,-0.4712873889073492,6.615287495697002,0.26000022888183594,-0.08063129263556945,0.2664997100830071,-0.11751088745191751,0.6505103076179317,0.0744944113155448,0.4585050088504694,-0.6999988555908168,94.59446920275377,50.79062460296639,0.19200529876746197,11,-0.3299989700317383,-0.1999988555908203,-0.20499944686889648,-0.2649993896484375,1.1200008392333949,2,0.0392817494347526,-1.1904796505027606,17.729999542236328,1.5405310665147665,17.670000076293945,1.0606078120845726,17.149999618530273,0.0392817494347526
4387,2012-11-22,17.93000030517578,17.959999084472656,17.760000228881836,17.829999923706055,6166993.0,0.006172873862815509,1.5000178816236514,0.526316317823621,52.94119170090104,50.197277898355004,-0.418662941972201,-0.35045887764913886,-0.24668107776611947,-0.5779284047947719,6.117596964508932,0.1999988555908203,-0.07684057115124787,0.3485003471374526,-0.06005429267499096,0.7570549869498961,0.14422302723123082,0.5527776670436744,-0.7951994705200178,96.42870928994256,54.45376561808137,0.2042773199062211,11,-0.3900003433227539,-0.3099994659423828,-0.22249984741210938,-0.11499977111816406,1.0799999237060582,3,0.03179027803249279,-1.0800177003303553,17.81999969482422,-1.1904796505027606,17.729999542236328,1.5405310665147665,17.670000076293945,0.03179027803249279
4388,2012-11-23,18.020000457763672,18.049999237060547,17.850000381469727,17.959999084472656,5480095.0,0.005019528781709637,2.3333439298089456,0.6000114440481413,61.16503416086665,51.050241954979036,-0.4685821312731626,-0.42109416331360094,-0.36554466416701104,-0.6630534887592958,5.344612689324482,0.1999988555908203,-0.033963380944989296,0.4125004768371596,-0.03822424167706373,0.863225195351383,0.18713811758004795,0.6378628360942713,-0.852191693115234,96.47072551184354,48.96051461918837,0.2253623592571117,11,-0.4350004196166992,-0.4350004196166992,-0.3125,-0.2049999237060547,0.7299995422363281,4,0.028301898775041856,1.5000178816236514,17.93000030517578,-1.0800177003303553,17.81999969482422,-1.1904796505027606,17.729999542236328,0.028301898775041856
4389,2012-11-26,17.799999237060547,17.989999771118164,17.75,17.969999313354492,6365132.0,-0.012208724479157329,1.2857013106147992,-2.833269756500731,50.24386068400084,50.99523408319088,-0.20946968887561468,-0.1729432781715161,-0.17143318993628043,-0.43270079945749984,4.408974206423052,0.2700004577636719,-0.0010782150697004056,0.16899929046631001,-0.2696542427717965,0.6076528237044165,-0.05032747615274147,0.3883260570853615,-0.5792590440673813,48.979568004795254,3.3877421817666047,0.21932676661905315,11,-0.21499919891357422,-0.21499919891357422,-0.092498779296875,0.015001296997070312,1.0400009155273438,0,0.04157312978565053,2.3333439298089456,18.020000457763672,1.5000178816236514,17.93000030517578,-1.0800177003303553,17.81999969482422,0.04157312978565053
4390,2012-11-27,17.809999465942386,17.979999542236328,17.739999771118164,17.959999084472656,6029317.0,0.0005618106354194907,1.526306279174823,0.8823503012487309,59.770088483158474,51.91413476386677,-0.19445672400935976,-0.18286829426963536,-0.2009707568402206,-0.4329846639980275,4.259278572127779,0.23999977111816406,0.02163268055639378,0.1729995727539091,-0.27228452389946867,0.6182836694072869,-0.049642475572781564,0.39564162108059975,-0.539503730305178,46.66658189540153,-3.3544505687458397,0.22264204832668913,11,-0.2249994277954137,-0.2249994277954137,-0.08249950408935902,0.005001068115230822,1.350000381469723,1,0.029758602051561667,1.2857013106147992,17.799999237060547,2.3333439298089456,18.020000457763672,1.5000178816236514,17.93000030517578,0.029758602051561667
4391,2012-11-28,17.920000076293945,17.969999313354492,17.739999771118164,17.81999969482422,8063647.0,0.006176339901745154,1.3000085831179606,-0.6666709052299791,64.6067018417635,53.745061971527875,-0.254393533243217,-0.29126267898497815,-0.3341466568641529,-0.532530619375521,4.309793699293742,0.22999954223632812,0.03577829173185165,0.2725001335144057,-0.18961749855054322,0.7346177655793547,0.041441317481929474,0.503558949546882,-0.602734130571335,58.064714604778224,2.656007305819209,0.23105881603247522,11,-0.33500003814697266,-0.33500003814697266,-0.22249984741210938,-0.10499954223632812,1.3199996948242188,2,0.05970980414445992,1.526306279174823,17.809999465942386,1.2857013106147992,17.799999237060547,2.3333439298089456,18.020000457763672,0.05970980414445992
4392,2012-11-29,18.299999237060547,18.299999237060547,17.989999771118164,18.040000915527344,12303957.0,0.0212053102203551,1.3846266707748287,2.5999732972210037,70.14210169491525,56.48812280297916,-0.5565303161775716,-0.6693508554009711,-0.7269356993085374,-0.9005576561181314,4.660789203418471,0.37999916076660156,0.06131402695042354,0.6294993400573716,0.08805985649032522,1.170938823624418,0.3587795982738484,0.9002190818408948,-0.9387692938576606,100.0,39.28792161700059,0.27071974178352326,11,-0.5499992370605469,-0.5899991989135742,-0.6024990081787109,-0.4849987030029297,1.0300006866455043,3,0.03497274992782273,1.3000085831179606,17.920000076293945,1.526306279174823,17.809999465942386,1.2857013106147992,17.799999237060547,0.03497274992782273
4393,2012-11-30,18.18000030517578,18.3700008392334,18.18000030517578,18.290000915527344,7425780.0,-0.006557318955606739,-2.454535996670828,-0.4230820018486729,67.57989952899862,58.493367070904895,-0.30738572957396926,-0.5474938084016436,-0.6317008717415753,-0.7672468039846372,5.407571665551106,0.1900005340576172,0.09271106926912154,0.4905003547668443,-0.09495402378742313,1.0759547333211117,0.19777316548971058,0.783227544043978,-0.7436688184642826,69.84123620202118,3.923557556164937,0.2927271892771337,11,-0.21500015258789062,-0.4349994659423828,-0.4825000762939453,-0.36499977111816406,0.9799995422363281,4,0.04565456049358585,1.3846266707748287,18.299999237060547,1.3000085831179606,17.920000076293945,1.526306279174823,17.809999465942386,0.04565456049358585
4394,2012-12-03,18.1200008392334,18.420000076293945,18.049999237060547,18.209999084472656,10961071.0,-0.003300300601496775,-2.217378324363323,0.8181613261201276,64.01869200527284,60.00003013528269,-0.19762297282468566,-0.4673506476187015,-0.5792976861504187,-0.6947878366297431,5.537655327840929,0.37000083923339844,0.1352748310382701,0.4025008201599114,-0.20982442922225175,1.0148260695420745,0.0963381954688316,0.7086634448509912,-0.5903024172697116,55.8824849375624,-12.370336291543744,0.30616262469108096,12,-0.1100006103515625,-0.35000038146972656,-0.4225006103515625,-0.30500030517578125,1.189998626708988,0,0.03476816399492266,-2.454535996670828,18.18000030517578,1.3846266707748287,18.299999237060547,1.3000085831179606,17.920000076293945,0.03476816399492266
4395,2012-12-04,18.21999931335449,18.25,18.030000686645508,18.100000381469727,5833317.0,0.0055186793316572835,1.4444326707074133,-1.3333474621171588,68.37207321736065,62.093293701915314,-0.24675429870502086,-0.5623130709632207,-0.6845975835922147,-0.778744740127653,5.880007798236922,0.2199993133544922,0.21493391280926843,0.48099937438964346,-0.17095795906360678,1.1329567078428937,0.15502070766302012,0.8069780411162668,-0.5834646928711713,70.58813629682767,0.44840212578009186,0.32597866672662484,12,-0.13999938964843395,-0.44999885559081676,-0.6099991798400843,-0.40499877929687145,1.0900001525878977,1,0.03402858740938419,-2.217378324363323,18.1200008392334,-2.454535996670828,18.18000030517578,1.3846266707748287,18.299999237060547,0.03402858740938419
4396,2012-12-05,17.899999618530273,18.43000030517578,17.850000381469727,18.309999465942386,15715817.0,-0.017563101365743128,-1.2745169904183464,-3.416695806974731,59.514158785659625,62.82362337799961,0.09586835980029917,-0.21971183144493267,-0.35857517809573736,-0.44088863834631553,6.443647542243311,0.5799999237060547,0.24392645365918852,0.13949966430664062,-0.5034039920877937,0.782403320701075,-0.18195216389057478,0.46095149250385603,-0.16944914334968075,8.620559247846833,-60.510683371415816,0.32145182819721696,12,0.18500041961669922,-0.1249990463256836,-0.3124990463256836,-0.08499908447265625,1.5799999237060547,2,0.07039107573932402,1.4444326707074133,18.21999931335449,-2.217378324363323,18.1200008392334,-2.454535996670828,18.18000030517578,0.07039107573932402
4397,2012-12-06,17.84000015258789,18.07999992370605,17.6299991607666,17.75,14716143.0,-0.0033519255430749517,-1.7272622185231208,-0.21951264898259004,65.33335819952923,63.28677049340656,0.15841808864510298,-0.13181679089551324,-0.2905469940418328,-0.36846953550425354,6.680268178235573,0.4500007629394496,0.26705720048382986,0.057500171661377664,-0.5631911314212914,0.6781914747440467,-0.25284547987995865,0.367845823202714,0.5900001525878906,26.25008642661129,-48.73529049230882,0.31034565154133514,12,0.18999958038330078,-0.06499958038330078,-0.28749990463256836,-0.024999618530273438,1.4500007629394531,3,0.07847531426882792,-1.2745169904183464,17.899999618530273,1.4444326707074133,18.21999931335449,-2.217378324363323,18.1200008392334,0.07847531426882792
4398,2012-12-07,17.809999465942386,17.969999313354492,17.649999618530273,17.90999984741211,8508459.0,-0.0016816528244901763,1.9090972143953253,-1.1111134658584778,53.97725918074976,63.70159254860088,0.17377137898647987,-0.07743309301410406,-0.2404502821471759,-0.3260975778815869,6.700721387888538,0.31999969482421875,0.2870566829684016,0.009499549865726209,-0.5911482729648228,0.6101473726962752,-0.29082436154955005,0.30982346128100247,0.6200008392333949,22.500005960456395,-47.283781914957714,0.3003239114152753,12,0.22000026702880504,-0.03499889373779652,-0.26249933242798207,0.005001068115230822,1.5,4,0.08534533988450277,-1.7272622185231208,17.84000015258789,-1.2745169904183464,17.899999618530273,1.4444326707074133,18.21999931335449,0.08534533988450277
4399,2012-12-10,17.829999923706055,17.8700008392334,17.440000534057614,17.6299991607666,9882436.0,0.001122990362909082,2.0714022969714563,-2.000000000000071,52.906988993928664,62.93902593868646,0.1770977743428901,-0.06783268895352279,-0.25002409600130093,-0.32502229806381777,7.131415652420106,0.4300003051757848,0.2908444042424776,0.008500003814695845,-0.5633399677648399,0.5803399753942315,-0.277419981975072,0.2944199896044637,0.5840003585815445,39.39388684988799,-26.55627345444293,0.2859199857897672,12,0.10500049591064453,-0.054999351501464844,-0.2824997901916504,-0.0149993896484375,1.5499992370605469,0,0.07459337798076704,1.9090972143953253,17.809999465942386,-1.7272622185231208,17.84000015258789,-1.2745169904183464,17.899999618530273,0.07459337798076704
4400,2012-12-11,17.940000534057614,17.950000762939453,17.770000457763672,17.90999984741211,6928802.0,0.0061694117118478164,6.199847415601755,0.15000286101201757,53.44830043156502,61.69920355977552,0.09775732258902536,-0.15257733979532162,-0.3461706128808437,-0.40319391199244947,7.066883962485704,0.18000030517578125,0.2695916140777115,0.09750061035155966,-0.45834393321237243,0.6533451539154917,-0.18042166143040816,0.3754228821335275,0.43503975830078545,50.50506218150625,-11.333439919114888,0.27792227178196643,12,-0.005000114440914416,-0.1649999618530238,-0.3800005912780726,-0.12499999999999645,1.4300003051757848,1,0.07636560151065441,2.0714022969714563,17.829999923706055,1.9090972143953253,17.809999465942386,-1.7272622185231208,17.84000015258789,0.07636560151065441
4401,2012-12-12,18.11000061035156,18.190000534057614,17.84000015258789,17.989999771118164,8394824.0,0.009476035185796983,1.499996594028689,3.999936423167753,55.00001059638574,60.01674899327224,-0.04744635130617425,-0.2835596983942672,-0.49489747611106694,-0.5333471117734057,7.164166177885038,0.350000381469723,0.29750666646797796,0.2335006713867145,-0.29879439028150045,0.7657957330549294,-0.032646859447392984,0.49964820222082196,0.22763809167480886,89.33334350585938,30.55374200362874,0.2661475308341074,12,-0.17500019073485973,-0.3350000381469691,-0.5500006675720179,-0.29500007629394176,1.2399997711181676,2,0.06626166842340786,6.199847415601755,17.940000534057614,2.0714022969714563,17.829999923706055,1.9090972143953253,17.809999465942386,0.06626166842340786
4402,2012-12-13,18.100000381469727,18.229999542236328,18.040000915527344,18.190000534057614,8026475.0,-0.0005521937352180872,1.2353020375190737,-0.7499960263847975,52.32558010590228,58.3218246129282,-0.07688467113376518,-0.23272292973394926,-0.4600778257212781,-0.48315362386129834,7.044396433558053,0.18999862670898438,0.3063894766635684,0.19000043869018413,-0.3071495810120446,0.6871504583924128,-0.05857457116092846,0.4385754485412967,0.20173279383789122,83.54438937001893,28.31250604314681,0.2485750098511141,12,-0.16499996185302734,-0.3249998092651367,-0.5400004386901855,-0.2849998474121094,1.1099987030029297,3,0.07624304594929221,1.499996594028689,18.11000061035156,6.199847415601755,17.940000534057614,2.0714022969714563,17.829999923706055,0.07624304594929221
4403,2012-12-14,18.18000030517578,18.209999084472656,18.07999992370605,18.15999984741211,5774493.0,0.004419885194475226,2.25005960612283,-0.2222269317170435,62.02536535429665,58.10034387393084,-0.17532152632533737,-0.24411731322915386,-0.5263897686626322,-0.5361381204548934,6.356358624669268,0.12999916076660512,0.2992969483060932,0.21850032806396413,-0.1416913773368087,0.578692033464737,0.03840447536357772,0.39859618076435055,0.08726356448183736,93.67097470466241,36.09300658989929,0.18009585270038714,12,-0.24499988555908203,-0.4049997329711914,-0.6100001335144043,-0.36499977111816406,1.029998779296875,4,0.061056138158344764,1.2353020375190737,18.100000381469727,1.499996594028689,18.11000061035156,6.199847415601755,17.940000534057614,0.061056138158344764
4404,2012-12-17,18.25,18.25,18.010000228881836,18.209999084472656,6876289.0,0.0038503681875237117,10.99971390425329,2.0,63.41467102256151,57.54952140784204,-0.25137651438096853,-0.28294360764508397,-0.5732239967765516,-0.5864246517655545,6.257492041298167,0.23999977111816406,0.24372208825456454,0.25950002670288086,-0.09522622282436188,0.6142262762301236,0.08213690193926126,0.43686315146650045,-0.8099994659423864,100.0,39.346419873424445,0.1773631247636206,12,-0.3149995803833008,-0.47499942779541016,-0.6424999237060547,-0.4349994659423828,1.0599994659423864,0,0.05808216251739107,2.25005960612283,18.18000030517578,1.2353020375190737,18.100000381469727,1.499996594028689,18.11000061035156,0.05808216251739107
4405,2012-12-18,18.270000457763672,18.31999969482422,18.170000076293945,18.299999237060547,8400496.0,0.0010959154938998683,3.285722070844687,-0.7499523173755483,61.29035433676467,57.74687646907594,-0.29450921175839895,-0.2744873815933815,-0.5728951500197326,-0.5902276548937166,6.629074437314318,0.14999961853027344,0.19971439338575436,0.2525004386901841,-0.10094154770199637,0.6059424250823646,0.0757794454940921,0.42922143188627615,-0.8137999343872089,89.58348234508739,27.420891338666678,0.17672099319609086,12,-0.3900003433227539,-0.49499988555908203,-0.6625003814697266,-0.4549999237060547,0.12999916076660156,1,0.06075526410461829,10.99971390425329,18.25,2.25005960612283,18.18000030517578,1.2353020375190737,18.100000381469727,0.06075526410461829
4406,2012-12-19,18.520000457763672,18.540000915527344,18.299999237060547,18.309999465942386,9181619.0,0.013683634030439595,-1.0869579639596307,-7.000317904374246,57.74653184470412,56.90389576298426,-0.4998811213519687,-0.4947207920082306,-0.8095578023499783,-0.8219329972702383,7.399177441552703,0.2700004577636719,0.17541463907002353,0.4675004005432122,0.06165465886360266,0.8733461422228217,0.2645775297034092,0.6704232713830152,-1.0292479675292974,96.22633361283752,37.24507023633444,0.20292287083980448,12,-0.5299997329711914,-0.6899995803833008,-0.932499885559082,-0.7049999237060547,-0.030000686645507812,2,0.045896347757022005,3.285722070844687,18.270000457763672,10.99971390425329,18.25,2.25005960612283,18.18000030517578,0.045896347757022005
4407,2012-12-20,18.5,18.59000015258789,18.440000534057614,18.479999542236328,9763078.0,-0.0010799382974792104,-2.0000381475545996,0.09523982525136172,62.12120336387038,57.80877844999766,-0.4206500369917592,-0.45305630580685374,-0.7723088391795017,-0.7829297520245078,7.955081822708526,0.149999618530277,0.13017462156903292,0.4189999580383308,-0.02853861204172503,0.8665385281183866,0.19523067299830288,0.6427692430783587,-0.9462926042480468,84.48273027127105,25.764994438727747,0.22376928504002733,12,-0.4849996566772461,-0.6449995040893555,-0.8874993324279785,-0.6849994659423828,-0.010000228881835938,3,0.045945966565931196,-1.0869579639596307,18.520000457763672,3.285722070844687,18.270000457763672,10.99971390425329,18.25,0.045945966565931196
4408,2012-12-21,18.530000686645508,18.57999992370605,18.31999969482422,18.36000061035156,9475785.0,0.0016216587375950109,-1.0799859620211354,8.499809269502371,65.89145567561519,59.25149697018506,-0.377473346401505,-0.4668243409977535,-0.7788763954442466,-0.7886104710304167,8.082715201093404,0.2600002288818324,0.12952515378142238,0.4235006332397475,-0.06559235837041655,0.9125936248499116,0.17895413743466548,0.6680471290448295,-0.8933898703466809,89.65526313193264,29.315704844833476,0.2445464958050823,12,-0.35000038146972656,-0.6750001907348633,-0.9200000762939453,-0.7150001525878906,-0.6500015258789062,4,0.03669715988284983,-2.0000381475545996,18.5,-1.0869579639596307,18.520000457763672,3.285722070844687,18.270000457763672,0.03669715988284983
4409,2012-12-27,18.540000915527344,18.649999618530273,18.420000076293945,18.479999542236328,5473511.0,0.0005396777394099939,-1.5555461365659307,0.3529490962537372,63.33337042058568,60.34983808007624,-0.30862362429339285,-0.4411615480886937,-0.7716140839421399,-0.7923478952544976,8.645959941689952,0.22999954223632812,0.12238785182835343,0.3965007781982415,-0.10672186927837402,0.899723425674857,0.14488945445993195,0.648112101936551,-0.8271189523253923,77.08358168625674,17.29516929353092,0.25161132373830797,12,-0.2950010299682617,-0.6150007247924805,-0.9650001525878906,-0.7250003814697266,-0.3000011444091797,3,0.0361379792804748,-1.0799859620211354,18.530000686645508,-2.0000381475545996,18.5,-1.0869579639596307,18.520000457763672,0.0361379792804748
4410,2012-12-28,18.34000015258789,18.649999618530273,18.34000015258789,18.649999618530273,4865868.0,-0.010787527133936159,1.0,-5.166539513001462,70.37032458369637,62.05765074533298,-0.051311954166578744,-0.21019542475607622,-0.5692140469124318,-0.5881417919579732,9.151244139575013,0.3099994659423828,0.14998978711947686,0.16999998092651225,-0.31475745776076636,0.6547574196137909,-0.07237873841712883,0.41237870027015333,-0.5334064238531084,11.428820551386641,-52.56692855935963,0.24237871934363966,12,-0.010000228881835938,-0.2950000762939453,-0.7649993896484375,-0.5249996185302734,-0.1700000762939453,4,0.052889820353552386,-1.5555461365659307,18.540000915527344,-1.0799859620211354,18.530000686645508,-2.0000381475545996,18.5,0.052889820353552386
4411,2013-01-02,18.989999771118164,18.989999771118164,18.57999992370605,18.6200008392334,10711209.0,0.03544163648431353,1.2162217892013019,-1.1935469977665525,84.43104608120747,65.6249247425891,-0.6295614932830311,-0.817855064202412,-1.2150147067970138,-1.2352231433315914,10.055561880465405,0.6499996185302734,0.19950420819163028,0.7664996147155776,0.17376185317317194,1.3592373762579832,0.470130733944373,1.0628684954867822,-1.0990654534038313,100.0,29.939612613175342,0.29636888077120344,1,-0.48999977111816406,-0.7749996185302734,-1.4524989128112793,-1.1749992370605469,-1.6599998474121094,2,-0.031068992085256375,1.0,18.34000015258789,-1.5555461365659307,18.540000915527344,-1.0799859620211354,18.530000686645508,-0.031068992085256375
4412,2013-01-03,18.940000534057614,18.940000534057614,18.770000457763672,18.90999984741211,6007871.0,-0.002632924574153761,10.333079026005372,0.08108317095047136,83.43193596735159,68.0034325884841,-0.5005117599116531,-0.7562220243762816,-1.157120030474875,-1.1832054255265056,9.96800861622114,0.2199993133544922,0.2445794066475031,0.6845003128051736,0.010799402259582536,1.3582012233507648,0.3476498575323781,1.0213507680779692,-0.9171783619348197,92.53742815417016,15.780986590349059,0.3368504552727963,1,-0.44000053405761363,-0.725000381469723,-1.3849997520446742,-1.1249999999999964,-1.510000228881836,3,-0.023759279316294957,1.2162217892013019,18.989999771118164,1.0,18.34000015258789,-1.5555461365659307,18.540000915527344,-0.023759279316294957
4413,2013-01-04,19.01000022888184,19.020000457763672,18.81999969482422,18.940000534057614,6910610.0,0.0036958655148058295,3.4444538634340693,2.3332697565012444,83.90802203752872,70.28047159014713,-0.4921492625491055,-0.8019693522644467,-1.209221456570166,-1.2482043614212976,9.759173748291383,0.20000076293945312,0.28027758515241885,0.7130000114440946,-0.038842831267608346,1.4648428541557976,0.33707859008824315,1.0889214327999461,-0.8711167448796004,98.52937876560992,16.342638539269984,0.3759214213558513,1,-0.4149999618530309,-0.779999732971195,-1.4299998283386266,-1.1949996948242223,-1.7000007629394531,4,-0.027354047948597082,10.333079026005372,18.940000534057614,1.2162217892013019,18.989999771118164,1.0,18.34000015258789,-0.027354047948597082
4414,2013-01-07,18.75,18.989999771118164,18.670000076293945,18.96999931335449,7928308.0,-0.013677023974298597,1.4615339471078017,-3.1428610354219737,71.42854259490059,71.40693695216223,-0.17183568250359826,-0.5189584494582178,-0.9307513563985914,-0.9838661483105966,9.807670390325068,0.3400001525878942,0.32150288299516205,0.4214998245239272,-0.3516082514829151,1.1946079005307695,0.03494578652050606,0.8080538625273483,-0.4877601396711597,60.29406814841409,-24.830281093520334,0.38655403800342053,1,-0.09000015258789062,-0.5199995040893555,-1.1649999618530273,-0.9349994659423828,-1.2700004577636719,0,-0.046400044759114634,3.4444538634340693,19.01000022888184,10.333079026005372,18.940000534057614,1.2162217892013019,18.989999771118164,-0.046400044759114634
4415,2013-01-08,18.84000015258789,18.88999938964844,18.690000534057614,18.71999931335449,5811855.0,0.004800008138020839,-1.2222292865392883,-0.5454600625959346,70.1657179107277,72.78684651505374,-0.1927479621317083,-0.5903981331096233,-0.9908612810013793,-1.0673642091370183,9.936335913618741,0.19999885559082742,0.34480229534295503,0.4804999351501458,-0.32339796346110106,1.2843978337613926,0.07855098584452236,0.8824488844557692,-0.4716738086181742,59.09088938691853,-24.44762830115924,0.40194894930562297,1,-0.1700000762939453,-0.6099996566772461,-1.255000114440918,-1.0249996185302734,-1.2000007629394531,1,-0.03184715374788938,1.4615339471078017,18.75,3.4444538634340693,19.01000022888184,10.333079026005372,18.940000534057614,-0.03184715374788938
4416,2013-01-09,19.15999984741211,19.18000030517578,18.8799991607666,18.88999938964844,8257109.0,0.01698512166839139,-1.0689668780089974,2.2499880791543183,74.99997750768995,74.21782141992259,-0.4608834205845618,-0.8549979818730407,-1.2840507587732262,-1.381330085282876,10.368934365109522,0.3400001525878906,0.3712735002230936,0.737499618530272,-0.11102542094936396,1.586024658009908,0.31323709879045225,1.1617621382700918,-0.7004391275112383,96.0783433749584,12.022530469791576,0.4242625197398186,1,-0.4099998474121094,-0.8499994277954102,-1.5749998092651367,-1.380000114440918,-1.840000152587887,2,-0.05167013460346559,-1.2222292865392883,18.84000015258789,1.4615339471078017,18.75,3.4444538634340693,19.01000022888184,-0.05167013460346559
4417,2013-01-10,19.239999771118164,19.38999938964844,19.11000061035156,19.190000534057614,9548310.0,0.004175361395781119,-1.666666666666644,0.18518204552199244,74.99997750768995,75.22987940126423,-0.47480646298142304,-0.8693054337354482,-1.331889574628402,-1.4542907431674834,11.856808253234123,0.2799987792968821,0.4089360792342518,0.7474995613098159,-0.1292137079723794,1.6242128305920112,0.30914292666872,1.1858561959509117,-0.6651687175733088,79.1666997803894,-3.521137772298175,0.43835663464109703,1,-0.375,-0.8249998092651367,-1.6549997329711914,-1.494999885559082,-1.5499992370605504,3,-0.09927234252254391,-1.0689668780089974,19.15999984741211,-1.2222292865392883,18.84000015258789,1.4615339471078017,18.75,-0.09927234252254391
4418,2013-01-11,19.32999992370605,19.3799991607666,19.239999771118164,19.34000015258789,7832917.0,0.004677762664165419,2.1111582070573274,-0.2000076295110052,75.23362778381355,76.55213021940065,-0.4910298336547605,-0.8849648661841734,-1.3922106200425937,-1.5374551646744372,13.425088695092871,0.1399993896484375,0.4430180085556614,0.7614996910095186,-0.12951424111199117,1.6525136231310285,0.31599272494876374,1.2070066570702735,-0.6084385696625496,91.66673289411197,10.707397196850437,0.44550696606075485,1,-0.4650001525878871,-0.9149999618530238,-1.5999999046325648,-1.585000038146969,-1.6900005340576136,4,-0.09829278975837652,-1.666666666666644,19.239999771118164,-1.0689668780089974,19.15999984741211,-1.2222292865392883,18.84000015258789,-0.09829278975837652
4419,2013-01-14,19.15999984741211,19.36000061035156,19.030000686645508,19.34000015258789,7704224.0,-0.00879462374365847,1.9999826605632496,17.999618538997993,69.43229331512046,76.44790452289222,-0.25013890374015446,-0.6431924773367328,-1.1884144843709024,-1.359782105652826,14.104005002751945,0.32999992370605113,0.47249719304979365,0.5249996185302734,-0.3318117010348871,1.381810938095434,0.09659395874769316,0.9534052783128537,-0.31811964695971895,67.14286882052075,-12.19989014313235,0.42840565978258033,1,-0.17500019073486328,-0.744999885559082,-1.3049993515014648,-1.4149999618530273,-1.3199996948242188,0,-0.09655534426946244,2.1111582070573274,19.32999992370605,-1.666666666666644,19.239999771118164,-1.0689668780089974,19.15999984741211,-0.09655534426946244
4420,2013-01-15,19.309999465942386,19.32999992370605,19.059999465942386,19.15999984741211,7517700.0,0.007828790173530997,1.8421020930583059,-0.8333298012122436,68.03650263762736,74.62628858471663,-0.27722768761466554,-0.7223267678362788,-1.313783904589915,-1.5043520452816175,15.129546299757235,0.27000045776366477,0.5020790020647716,0.6064992904663136,-0.23528469456340773,1.4482832754960349,0.18560729795145292,1.0273912829811742,-0.3694578114347067,84.31374748959385,6.81307890632408,0.4208919925148609,1,-0.27999973297119496,-0.894999504089359,-1.4199991226196325,-1.5649995803833043,-1.6299991607666051,1,-0.09476954812627947,1.9999826605632496,19.15999984741211,2.1111582070573274,19.32999992370605,-1.666666666666644,19.239999771118164,-0.09476954812627947
4421,2013-01-16,19.309999465942386,19.36000061035156,19.190000534057614,19.290000915527344,6116340.0,0.0,1.8333147897959239,0.13332400849410136,68.6635815083875,72.98536031149841,-0.25374629553440187,-0.6617443399452192,-1.2892905966355102,-1.4939174356309586,16.148277583414906,0.1700000762939453,0.5413138607259285,0.5464993476867726,-0.2882021256760261,1.3812008210495712,0.12914861100537323,0.9638500843681719,-0.2885554191093682,77.77771890878094,1.1123060950512524,0.41735073668139916,1,-0.27999973297119496,-0.894999504089359,-1.384999275207523,-1.634999275207523,-2.0399990081787145,2,-0.08648369355159113,1.8421020930583059,19.309999465942386,1.9999826605632496,19.15999984741211,2.1111582070573274,19.32999992370605,-0.08648369355159113
4422,2013-01-17,19.479999542236328,19.540000915527344,19.299999237060547,19.34000015258789,7557568.0,0.008803732832503464,-1.1818213344430573,7.000476871720263,70.56275054598893,71.502552367994,-0.37894191202377314,-0.7621323348473048,-1.4365079144615436,-1.64951433426301,17.265898353027538,0.24000167846679688,0.5988321362362541,0.6474994659423814,-0.1844128207328204,1.4794117526175832,0.23154332260478228,1.0634556092799805,-0.42000007629394176,88.23503012487518,12.666941105831683,0.4159561433376004,1,-0.3749990463256836,-0.9899988174438477,-1.5499992370605469,-1.7999992370605469,-2.0,3,-0.11088295165145245,1.8333147897959239,19.309999465942386,1.8421020930583059,19.309999465942386,1.9999826605632496,19.15999984741211,-0.11088295165145245
4423,2013-01-18,19.290000915527344,19.59000015258789,19.13999938964844,19.549999237060547,9872441.0,-0.009753523160872302,1.6470621234390392,-1.8571389645776566,65.06025388440688,70.79496473349471,-0.16209424188682675,-0.5109058619250142,-1.2241750524423622,-1.444314742628137,18.18499563141536,0.4500007629394496,0.5630485246882557,0.4020008087158189,-0.39395168249620127,1.197953299927839,0.00402456310980881,0.799977054321829,0.25,46.42865657814517,-27.751931828583004,0.3979762456060105,1,-0.15000057220458984,-0.7750005722045898,-1.3875007629394531,-1.6100006103515625,-1.7499999999999964,4,-0.08294454668386364,-1.1818213344430573,19.479999542236328,1.8333147897959239,19.309999465942386,1.8421020930583059,19.309999465942386,-0.08294454668386364
4424,2013-01-21,19.309999465942386,19.38999938964844,19.21999931335449,19.34000015258789,4191340.0,0.0010367314393928684,1.6154026732396922,0.11538800123243495,70.99569565924614,70.88718448333009,-0.10538553710094334,-0.4715993270447747,-1.213409405408921,-1.4502787601454372,19.436879509211114,0.17000007629395242,0.5328172802483522,0.36899938583374237,-0.3883055487435598,1.1263043204110446,-0.009653081454906953,0.7476518531223917,0.28000068664550426,47.16975020962846,-33.50482770381012,0.3786524672886503,1,-0.07499980926514027,-0.7949991226196325,-1.4074993133544957,-1.6299991607666051,-2.2999992370605504,0,-0.08648369355159113,1.6470621234390392,19.290000915527344,-1.1818213344430573,19.479999542236328,1.8333147897959239,19.309999465942386,-0.08648369355159113
4425,2013-01-22,19.3799991607666,19.43000030517578,19.09000015258789,19.31999969482422,9907996.0,0.0036250490295286486,3.2499552970066876,-1.9999364231676346,61.27168649726131,69.36181881550468,-0.10139360224749439,-0.4787212016060174,-1.2586119776915474,-1.5052153704860487,20.29378005235076,0.3400001525878906,0.49617411269177225,0.3834991455078125,-0.32806709911181287,1.0950653901274379,0.027716023197999817,0.7392822678176252,0.21000099182128906,57.99980163574219,-19.394549993804333,0.35578312230981324,1,-0.06999874114990234,-0.6999988555908203,-1.524998664855957,-1.6999988555908203,-2.0000000000000036,1,-0.07946331655660377,1.6154026732396922,19.309999465942386,1.6470621234390392,19.290000915527344,-1.1818213344430573,19.479999542236328,-0.07946331655660377
4426,2013-01-23,19.3700008392334,19.440000534057614,19.280000686645508,19.3700008392334,5805789.0,-0.0005159092861801717,1.2857220708447519,0.0,62.721941574007694,67.99759260065109,-0.0653457736814751,-0.42349049432750974,-1.2131052656345531,-1.480538206237906,20.46182442297012,0.15999984741210582,0.5035713266303681,0.33100080490112305,-0.3620286965718762,1.0240303063741223,-0.015513945835376575,0.6775155556376227,0.1999993133544926,56.00013732910156,-18.67407125828612,0.3465147507364994,1,-0.06000041961669922,-0.6550006866455078,-1.515000343322754,-1.6900005340576172,-1.9100017547607457,2,-0.08724834593886899,3.2499552970066876,19.3799991607666,1.6154026732396922,19.309999465942386,1.6470621234390392,19.290000915527344,-0.08724834593886899
4427,2013-01-24,19.350000381469727,19.43000030517578,19.25,19.3700008392334,7819103.0,-0.0010325481103315992,1.5714441416893732,-100.0,60.36588627984594,66.34562132243246,-0.03140318461831981,-0.3547323868975134,-1.1548400736831894,-1.4432714435758847,20.43278230546985,0.18000030517578125,0.5123278220683538,0.26850032806396484,-0.38867899114263693,0.9256796472705666,-0.06008933153933782,0.5970899876672675,0.20079977111816305,52.00004577636719,-18.84464852259876,0.32858965960330133,1,-0.039999961853027344,-0.5500001907348633,-1.494999885559082,-1.6700000762939453,-2.1200008392333984,3,-0.1074935339896913,1.2857220708447519,19.3700008392334,3.2499552970066876,19.3799991607666,1.6154026732396922,19.309999465942386,-0.1074935339896913
4428,2013-01-25,19.209999084472656,19.3700008392334,19.1299991607666,19.239999771118164,8885264.0,-0.0072352090044990325,-1.5263263564724188,1.5,65.13158224957218,65.86776453737154,0.10033744492855234,-0.1698853810677221,-0.9790238668224518,-1.2911134640611621,20.74214070794437,0.24000167846679688,0.4746795675283053,0.09449911117553711,-0.5108616219870328,0.699859844338107,-0.20818125540574783,0.39717947775682205,0.3223690681152327,34.28537174184372,-36.32854764743324,0.30268036658128455,1,0.11500072479248047,-0.40999889373779297,-1.3549985885620117,-1.529998779296875,-1.9599990844726562,4,-0.09005724230537204,1.5714441416893732,19.350000381469727,1.2857220708447519,19.3700008392334,3.2499552970066876,19.3799991607666,-0.09005724230537204
4429,2013-01-28,19.209999084472656,19.34000015258789,19.18000030517578,19.299999237060547,6499728.0,0.0,-1.1333638513771267,2.999936423167398,62.93705734064269,65.30115950437325,0.12088840329764139,-0.12344632306359316,-0.9411809847435038,-1.2772366435383518,20.832219627694705,0.15999984741210938,0.4298826765626025,0.060999202728272195,-0.4811172580867513,0.6031156635432957,-0.21005902767923956,0.33205743313578395,0.3046743481152312,34.28537174184372,-36.225227250307526,0.2710582304075118,1,0.13000106811523438,-0.40999889373779297,-1.3549985885620117,-1.529998779296875,-1.4299983978271484,0,-0.08693379742506913,-1.5263263564724188,19.209999084472656,1.5714441416893732,19.350000381469727,1.2857220708447519,19.3700008392334,-0.08693379742506913
4430,2013-01-29,19.309999465942386,19.309999465942386,19.18000030517578,19.239999771118164,6922330.0,0.005205642177805281,2.714277929155038,-0.7777730682830047,56.198345804690355,63.916133315073566,0.023342762700988118,-0.15499758225471538,-1.0049424237114586,-1.3584863646003278,21.280449065868986,0.12999916076660512,0.3776171011664573,0.11249961853027557,-0.2769329219700616,0.5019321590306127,-0.08221665171989301,0.30721588878044415,0.18768703544550291,58.06435734941423,-8.831551833777745,0.19471627025016858,1,0.03000068664550426,-0.4299993515014684,-1.4549989700317418,-1.5549993515014684,-1.4599990844726598,1,-0.11910923359252945,-1.1333638513771267,19.209999084472656,-1.5263263564724188,19.209999084472656,1.5714441416893732,19.350000381469727,-0.11910923359252945
4431,2013-01-30,18.399999618530273,18.56999969482422,18.15999984741211,18.209999084472656,39493629.0,-0.04712583493423217,-1.8275948251481489,2.7143051771115787,29.411731706724154,59.34379788848858,0.8836047644772478,0.7468246832245917,-0.06562932522132314,-0.4313243393366122,21.48479332810861,1.149999618530277,0.32518054294809673,-0.7680002212524428,-1.2903268817980624,-0.24567356070682322,-1.0291635515252509,-0.5068368909796348,1.081379428905617,18.897612961555673,-44.5274822756596,0.2611633302728096,1,0.47500038146972656,0.47500038146972656,-0.5724992752075195,-0.6449995040893555,-0.2899990081787145,2,-0.055434808636433464,2.714277929155038,19.309999465942386,-1.1333638513771267,19.209999084472656,-1.5263263564724188,19.209999084472656,-0.055434808636433464
4432,2013-01-31,18.489999771118164,18.63999938964844,18.31999969482422,18.40999984741211,13526627.0,0.004891312742053122,-1.461533947107829,0.42105104652913716,29.411731706724282,55.38285097985718,0.7134296538948384,0.6549633464821909,-0.12466604135807557,-0.5138433743355613,21.600868871410402,0.3199996948242223,0.2659815088083377,-0.6555000305175795,-1.2525973587155015,-0.05840270231965761,-0.9540486946165423,-0.3569513664186168,0.9120965243163006,27.2726986123656,-31.23417240323756,0.2985486640989615,1,0.3100004196166992,0.38500022888183594,-0.5799989700317383,-0.6799993515014648,-0.39999961853027344,3,-0.05570582473745611,-1.8275948251481489,18.399999618530273,2.714277929155038,19.309999465942386,-1.1333638513771267,19.209999084472656,-0.05570582473745611
4433,2013-02-01,18.489999771118164,18.530000686645508,18.36000061035156,18.420000076293945,8804334.0,0.0,1.2666446264178288,0.8749970197649191,32.08553095264571,51.05949934579048,0.6571185788883831,0.6471905593499514,-0.0840375658787238,-0.5110764393980389,21.493709711190494,0.17000007629394887,0.20082270612616782,-0.629500007629396,-1.2930304255826144,0.03403041032382248,-0.9612652166060052,-0.29773479865278674,0.8375707374349588,27.966087996637896,-28.231904871274025,0.3317652089766085,2,0.3100004196166992,0.38500022888183594,-0.5549993515014648,-0.6349992752075195,-0.4499988555908203,4,-0.06814495643477436,-1.461533947107829,18.489999771118164,-1.8275948251481489,18.399999618530273,2.714277929155038,19.309999465942386,-0.06814495643477436
4434,2013-02-04,17.8799991607666,18.540000915527344,17.8799991607666,18.479999542236328,11215415.0,-0.03299083925919777,-1.2000044504773137,-8.571471389645776,19.31327204708613,46.397453295771015,1.1655072751690874,1.2529082527543238,0.5435771969879539,0.10024778850392124,22.404386077386146,0.6600017547607422,0.09228223890470488,-1.196000576019287,-2.0486474204582805,-0.3433537315802937,-1.6223239982387838,-0.7696771537997904,1.3775171081180595,0.0,-50.466971322835235,0.4263234222194963,2,0.7800006866455078,0.8550004959106445,0.13750123977661133,-0.02499866485595703,0.3000011444091797,0,-0.03523485404568616,1.2666446264178288,18.489999771118164,-1.461533947107829,18.489999771118164,-1.8275948251481489,18.399999618530273,-0.03523485404568616
4435,2013-02-05,18.239999771118164,18.26000022888184,17.709999084472656,17.799999237060547,10356704.0,0.020134263268954733,1.2916645142831975,-0.7333337571883156,30.111519682571597,42.77407308561145,0.7004519050062861,0.8913524697575568,0.20380288531555024,-0.2580787463336911,23.462322187600055,0.5500011444091832,0.010813171538778477,-0.8059999465942376,-1.7326216160890624,0.12062172290058726,-1.2693107813416518,-0.3426891118468234,0.9073151291170518,56.98930244386633,9.564819212107821,0.4633108347474125,2,0.3299999237060547,0.4099998474121094,-0.1549997329711914,-0.3549995422363281,-0.3099994659423828,1,-0.02521924836868883,-1.2000044504773137,17.8799991607666,1.2666446264178288,18.489999771118164,-1.461533947107829,18.489999771118164,-0.02521924836868883
4436,2013-02-06,18.170000076293945,18.290000915527344,18.010000228881836,18.18000030517578,8958646.0,-0.0038377026152740523,1.4347732342623998,-0.02272776532704487,24.71041788637652,38.81235437522596,0.6507655261105079,0.9311200329618039,0.2907310808943677,-0.18583700486482257,23.682261803132267,0.2800006866455078,-0.09505195085109719,-0.8264996528625481,-1.830057117416633,0.17705781169153667,-1.3282783851395905,-0.3247209205855057,0.833583242365016,49.46245600794094,6.902798313902977,0.5017787322770427,2,0.36999988555908203,0.4799995422363281,0.017499923706054688,-0.2849998474121094,0.31999969482421875,2,-0.017611430571302877,1.2916645142831975,18.239999771118164,-1.2000044504773137,17.8799991607666,1.2666446264178288,18.489999771118164,-0.017611430571302877
4437,2013-02-07,17.329999923706055,18.3799991607666,17.200000762939453,18.229999542236328,22898956.0,-0.0462300577358733,-1.0344836091046463,89.99790196452413,19.753068977148956,33.77029734495671,1.3120740235608395,1.7082751491049635,1.1347016970901862,0.650904695592196,23.77646964476351,1.1799983978271484,-0.20040704791045982,-1.5709998130798333,-2.8123386817315215,-0.3296609444281451,-2.1916692474056774,-0.9503303787539892,1.5442249715342768,9.701428803238507,-31.03170371677823,0.6206694343258435,2,0.9400005340576172,1.0650005340576172,1.0275001525878906,0.7250003814697266,0.8999996185302734,3,0.0450086953306057,1.4347732342623998,18.170000076293945,1.2916645142831975,18.239999771118164,-1.2000044504773137,17.8799991607666,0.0450086953306057
4438,2013-02-08,17.430000305175778,17.610000610351562,17.0,17.280000686645508,22256955.0,0.005770362487591774,1.3921581827089575,-0.16666631345380323,21.6867732904677,29.18693245049282,1.042676391313858,1.537459531114866,1.0370142369384858,0.5362189173400189,23.947683485069415,0.6100006103515625,-0.3168420290655831,-1.3759994506835973,-2.7615397121981715,0.009540810830976909,-2.0687695814408826,-0.683229319926312,1.2433176941884483,27.922081139057788,-11.501284515873486,0.6927701307572863,2,0.7249994277954137,0.8649997711181676,0.9274997711181676,0.6250000000000036,0.6900005340576207,4,0.037865739291819134,-1.0344836091046463,17.329999923706055,1.4347732342623998,18.170000076293945,1.2916645142831975,18.239999771118164,0.037865739291819134
4439,2013-02-11,17.309999465942386,17.479999542236328,17.239999771118164,17.399999618530273,9091231.0,-0.0068847296117233725,-1.0869586850878212,-0.6000025431379685,19.28786338640704,25.085767737350228,0.9664519430020881,1.5934538698717802,1.1650736466755234,0.6437212385009907,25.09927417555213,0.23999977111816406,-0.44187097788444873,-1.4035002708435016,-2.929434280547266,0.12243373886026276,-2.166467275695382,-0.6405332659916212,1.1290540135108493,22.463743077218897,-14.006311420897969,0.7629670048518818,2,0.5100002288818324,0.985000610351559,1.1025009155273402,0.7600011825561488,0.5500011444091761,0,0.04217223986755414,1.3921581827089575,17.430000305175778,-1.0344836091046463,17.329999923706055,1.4347732342623998,18.170000076293945,0.04217223986755414
4440,2013-02-12,17.479999542236328,17.540000915527347,17.190000534057614,17.260000228881836,7920373.0,0.009820917477693758,1.05881329974924,-2.44443267070751,23.22947752222214,24.398850605738897,0.5694514025083848,1.3484616242356893,1.0049513203016005,0.46543741592922316,26.228142127560684,0.35000038146973367,-0.5729094762518585,-1.1420001983642578,-2.7353099066786477,0.4513095099501321,-1.9386550525214545,-0.3453453442070611,0.7575864500934557,34.782596677064944,0.750622778851195,0.7966548541571954,2,0.3400001525878906,0.8150005340576172,0.9650006294250488,0.590001106262207,0.720001220703125,1,0.040045811285524646,-1.0869586850878212,17.309999465942386,1.3921581827089575,17.430000305175778,-1.0344836091046463,17.329999923706055,0.040045811285524646
4441,2013-02-13,17.639999389648438,17.770000457763672,17.479999542236328,17.559999465942386,9425962.0,0.009153309588224356,-1.4166766007836031,0.3636371517993995,26.70300846248628,24.09788135637912,0.3244250405456164,1.1140527287611803,0.8533459018236087,0.29576469378774206,27.016785938365075,0.29000091552734375,-0.7077481986977467,-0.8985003471374498,-2.514867699264201,0.7178670049893014,-1.7066840232008254,-0.09031667107407415,0.424324563755178,46.37679556941993,14.013821385783025,0.8081836760633755,2,0.13000106811523438,0.6550006866455078,0.8100008964538574,0.43000125885009766,0.47000122070312145,2,0.016439961766524958,1.05881329974924,17.479999542236328,-1.0869586850878212,17.309999465942386,1.3921581827089575,17.430000305175778,0.016439961766524958
4442,2013-02-14,17.319999694824222,17.569999694824222,17.299999237060547,17.549999237060547,10241542.0,-0.01814057289661808,-1.0000000000000264,-2.874997019765002,25.4545679734061,23.361107692019164,0.5151839395603517,1.3322380849912001,1.1659442931475077,0.607325972259833,27.428964202662577,0.3400001525878906,-0.8591207998987826,-1.1105000495910602,-2.7504677471167938,0.5294676479346734,-1.930483898353927,-0.2905162008281934,0.5953189051028858,41.5583772188401,9.048675666466814,0.819983848762866,2,0.4500007629394496,0.975000381469723,1.2100005149841273,0.8300008773803675,0.850000381469723,3,0.06755196864371626,-1.4166766007836031,17.639999389648438,1.05881329974924,17.479999542236328,-1.0869586850878212,17.309999465942386,0.06755196864371626
4443,2013-02-15,17.690000534057614,17.969999313354492,17.600000381469727,17.600000381469727,17203911.0,0.021362635436070976,-7.222184546263723,-0.39130579005853805,31.99055185159561,24.769694336964662,0.022092553678945137,0.8814137652051848,0.7965575097454654,0.22584310231646043,28.12408513964688,0.6499996185302699,-0.8827262717350273,-0.6604991912841847,-2.279900866937684,0.9589024843693146,-1.4702000291109343,0.14920164654256496,-0.6900005340576136,64.10266442349045,30.50322207927894,0.8097008378267497,2,-9.536743128535363e-07,0.6049995422363317,0.9499993324279821,0.5649995803833079,0.2899990081787145,4,0.03052566375784349,-1.0000000000000264,17.319999694824222,-1.4166766007836031,17.639999389648438,1.05881329974924,17.479999542236328,0.03052566375784349
4444,2013-02-18,17.639999389648438,17.700000762939453,17.520000457763672,17.59000015258789,6374818.0,-0.002826520231749674,1.11762593963873,0.5555461365659525,29.976036954044673,24.754640700461668,0.03852038353094045,0.8431147294436485,0.8485386108694648,0.27305616385561393,28.90274419503738,0.18000030517578125,-0.9198718707507041,-0.6270003318786621,-2.2098970403374665,0.9558963765801423,-1.4184486861080643,0.16444802235074008,-0.6205994033813482,57.692251261786645,26.064370361131267,0.791448354229403,2,0.05000019073486328,0.6550006866455078,1.0000004768371582,0.615000724792484,0.18000030517578125,0,0.02721096747127083,-7.222184546263723,17.690000534057614,-1.0000000000000264,17.319999694824222,-1.4166766007836031,17.639999389648438,0.02721096747127083
4445,2013-02-19,17.84000015258789,17.889999389648438,17.610000610351562,17.6299991607666,8535132.0,0.01133791212355817,-1.2400073242746297,4.200083924620432,41.90753341025186,26.665431314225597,-0.25053356791443093,0.550025679353709,0.6496589104836836,0.07204067767014521,30.098655727956547,0.279998779296875,-0.9693859818479602,-0.3499996185302727,-1.8527269975037548,1.1527277604432093,-1.1013633080170138,0.4013640709564683,-0.8015881797790527,80.59714239352299,45.40261808955612,0.7513636894867416,2,-0.15000057220458984,0.4549999237060547,0.8599996566772461,0.4149999618530309,-0.21000099182128906,1,0.0011211018829935249,1.11762593963873,17.639999389648438,-7.222184546263723,17.690000534057614,-1.0000000000000264,17.319999694824222,0.0011211018829935249
4446,2013-02-20,17.68000030517578,17.8700008392334,17.639999389648438,17.809999465942386,7378389.0,-0.00896860123562837,-1.1904796505027202,-0.6190406989945765,38.52693437594378,28.75141635853613,-0.18701650254891788,0.6081008519316811,0.8192598470382819,0.2375896882488533,31.325249394174975,0.23000144958496094,-0.9334345265235982,-0.42549943923950195,-1.8360829189577075,0.9850840404787036,-1.1307911790986047,0.2797923006196008,-0.6229565855560288,56.71657087222758,19.672329321245797,0.7052917398591027,2,-0.19500064849853516,0.6149997711181641,1.0424995422363281,0.5749998092651403,-0.14999961853027344,2,0.02941179008981365,-1.2400073242746297,17.84000015258789,1.11762593963873,17.639999389648438,-7.222184546263723,17.690000534057614,0.02941179008981365
4447,2013-02-21,17.270000457763672,17.59000015258789,17.270000457763672,17.559999465942386,12504470.0,-0.02319003621804705,-1.2069019948304098,2.2307760024648635,34.517792299644995,30.177085137333606,0.2386767987291698,0.9004490036455195,1.2362287612532192,0.6520882765964124,32.98386239630044,0.4099998474121094,-0.9596320713906117,-0.73149929046631,-2.0600718973756322,0.5970733164430122,-1.395785593920973,-0.06721298701164713,-0.1946976262692246,0.0,-36.614871378320245,0.6642863034546613,2,0.3099994659423828,1.0249996185302734,1.4524993896484375,0.9849996566772496,0.7299995422363281,3,0.0486392663765256,-1.1904796505027202,17.68000030517578,-1.2400073242746297,17.84000015258789,1.11762593963873,17.639999389648438,0.0486392663765256
4448,2013-02-22,17.479999542236328,17.510000228881836,17.270000457763672,17.290000915527347,8345306.0,0.012159761372690259,-1.0869586850878212,-0.6551699190360419,44.35029237907065,32.96179946985179,0.04080728781073972,0.5841468378830754,1.0367497981219884,0.4539222427116414,35.273940965326624,0.23999977111816406,-0.9661621406414866,-0.43500022888183665,-1.6529446978032531,0.7829442400395799,-1.043972463342545,0.1739720055788716,-0.3868027811046808,33.870878427849796,-7.070852479390545,0.6089722344607075,2,0.10000038146972656,0.8150005340576172,1.3175010681152344,0.850001335144043,0.10000038146972656,4,0.03947371579675352,-1.2069019948304098,17.270000457763672,-1.1904796505027202,17.68000030517578,-1.2400073242746297,17.84000015258789,0.03947371579675352
4449,2013-02-25,17.540000915527347,17.969999313354492,17.379999160766598,17.600000381469727,17300220.0,0.0034325729326274423,-2.1052396464405247,-0.315788945328957,39.197560480250985,34.73603090963277,0.018844330550749078,0.41383609588114467,0.9875378963056143,0.401113473815375,37.19763811303366,0.5900001525878942,-0.8678962379643664,-0.29149894714355185,-1.3547860738287874,0.7717881795416837,-0.8231425104861678,0.24014461619906413,-0.42926810335124443,38.571557025730684,-0.32620805326452285,0.5316435633426173,2,0.07999897003173473,0.6799993515014613,1.2874994277954066,0.8149995803832972,0.019998550415039062,0,0.025085439209952876,-1.0869586850878212,17.479999542236328,-1.2069019948304098,17.270000457763672,-1.1904796505027202,17.68000030517578,0.025085439209952876
4450,2013-02-26,17.010000228881836,17.350000381469727,16.959999084472653,17.0,19541278.0,-0.030216685232685836,-7.666497128445789,-0.16667196490448263,34.324345780228256,35.58284616715966,0.5310053207496139,0.8039085370050643,1.5188456646727815,0.9362558778547907,39.48786501932878,0.5800018310546946,-0.7910139926102886,-0.7064996719360366,-1.5764244644926038,0.1634251206205306,-1.1414620682143202,-0.271537275657753,0.9599990844726562,4.950607235459637,-31.263677169723273,0.4349623962782827,2,0.4549989700317383,1.1899995803832972,1.864999771118164,1.3450002670288086,0.44999885559081676,1,0.04761901558161408,-2.1052396464405247,17.540000915527347,-1.0869586850878212,17.479999542236328,-1.2069019948304098,17.270000457763672,0.04761901558161408
4451,2013-02-27,17.379999160766598,17.399999618530273,17.049999237060547,17.100000381469727,11332593.0,0.0217518475547418,1.1875044703526214,27.99923707800842,50.77398119344387,38.39611430271941,0.13437811915482456,0.3726833162147436,1.148999734571877,0.5761571301924562,39.56957009633582,0.3899993896484375,-0.6804946182148726,-0.2855007171630888,-1.1048321872104019,0.5338307528842243,-0.6951664521867471,0.12416501786056955,0.5900001525878942,41.58415654607553,1.93288813963715,0.40966573502365733,2,0.08500003814697621,0.8200006484985352,1.6150012016296422,0.9750013351440465,0.20000076293945668,2,0.014384350521969624,-7.666497128445789,17.010000228881836,-2.1052396464405247,17.540000915527347,-1.0869586850878212,17.479999542236328,0.014384350521969624
4452,2013-02-28,17.459999084472653,17.549999237060547,17.290000915527347,17.440000534057614,8833744.0,0.004602987777274858,1.5999980926403252,0.07142370572207175,50.467270283535136,40.44908301737935,0.08529524444460534,0.2229948949282381,1.0704079599076728,0.5082198159512537,39.79420565977381,0.2599983215331996,-0.5872256355353578,-0.1540007591247594,-0.8791983301887321,0.5711968119392132,-0.5165995446567457,0.2085980264072269,0.48980022430420433,49.5049392764539,8.024251185534574,0.3625987855319861,2,0.0050001144409215215,0.735000610351566,1.5525012016296422,0.8950014114379918,0.4000015258789098,3,0.004009255775683673,1.1875044703526214,17.379999160766598,-7.666497128445789,17.010000228881836,-2.1052396464405247,17.540000915527347,0.004009255775683673
4453,2013-03-01,17.229999542236328,17.430000305175778,17.229999542236328,17.40999984741211,8022090.0,-0.013172941254095738,-1.2222269317169951,-9.000667620410109,48.795182453320194,42.540099183965516,0.2717600963762905,0.37287594350088327,1.2965930381646444,0.7428398152722302,40.07055214084184,0.22999954223632457,-0.5201199923358608,-0.3210002899169915,-0.9363786563167729,0.2943780764827899,-0.6286894731168822,-0.013311106717100785,0.7000037620544433,26.732712532411014,-16.44489817864519,0.3076891831998901,3,0.2349996566772461,0.9350004196166992,1.8250007629394531,1.1250009536743164,0.8700008392333984,4,0.04468952282187533,1.5999980926403252,17.459999084472653,1.1875044703526214,17.379999160766598,-7.666497128445789,17.010000228881836,0.04468952282187533
4454,2013-03-04,17.25,17.319999694824222,17.049999237060547,17.190000534057614,7113905.0,0.0011607927042971422,1.700020027275181,-0.3333298012122437,46.372249237963544,43.03617872037793,0.21302197807754553,0.3196459566682641,1.2706752328654645,0.7317744863947055,39.522511084718936,0.2700004577636754,-0.4144078611404609,-0.26949987411499166,-0.8784325779079936,0.33943282967801025,-0.5739662260114926,0.0349664777815093,0.6606032198944085,49.152684834966195,4.710203682817308,0.30446635189650034,3,0.21499919891357422,0.8999996185302734,1.8125,1.1050004959106445,0.8299999237060511,0,0.019130430359771244,-1.2222269317169951,17.229999542236328,1.5999980926403252,17.459999084472653,1.1875044703526214,17.379999160766598,0.019130430359771244
4455,2013-03-05,17.780000686645508,17.780000686645508,17.389999389648438,17.399999618530273,8221902.0,0.03072467748669605,1.052632635647242,6.333407508662244,51.97741787227348,44.53067688663678,-0.3647410923771517,-0.2599093692455199,0.7401490769020356,0.21212517186071977,38.23340957284373,0.5300006866455078,-0.3430007619166737,0.2835007667541518,-0.23953813552605752,0.8065396690343611,0.021981315614048924,0.5450202178942547,0.11159045054046501,100.0,53.49706543169235,0.26151945114010416,3,-0.3150014877319336,0.3549985885620117,1.2899994850158691,0.5749998092651367,0.05999946594238281,1,-0.01237352149645099,1.700020027275181,17.25,-1.2222269317169951,17.229999542236328,1.5999980926403252,17.459999084472653,-0.01237352149645099
4456,2013-03-06,17.850000381469727,18.100000381469727,17.719999313354492,17.719999313354492,12499767.0,0.003936990557980913,-4.84612224537105,0.3421071123826733,58.05471477046032,47.14589049450516,-0.4560487078921476,-0.37430252356296734,0.6623670010157738,0.1478795004143194,36.746261774492126,0.3800010681152344,-0.25410515180912796,0.3695004463195808,-0.08139250832305578,0.8203934009622174,0.14405396899826428,0.5949469236408973,-0.8900012969970739,76.19050214076944,27.86158835743685,0.22544647732131792,3,-0.32000064849853516,-0.05000114440917969,1.2599997520446777,0.505000114440918,-0.21000099182128906,2,-0.02184881168977104,1.052632635647242,17.780000686645508,1.700020027275181,17.25,-1.2222269317169951,17.229999542236328,-0.02184881168977104
4457,2013-03-07,18.11000061035156,18.149999618530273,17.969999313354492,17.979999542236328,7838199.0,0.014565838841759327,-1.399979655154875,0.9999999999999727,56.60377018984104,48.507388029035205,-0.6530382280572304,-0.6038295310239938,0.398089933788075,-0.10288032921399903,34.08884314711082,0.2999992370605469,-0.24117479152077692,0.5905006408691378,0.06556516379726318,1.1154361179410124,0.3280329023331987,0.8529683794050769,-1.1272014999389661,96.36372779023301,47.963396075614924,0.26246773853593813,3,-0.5550012588500941,-0.3100013732910121,0.764999389648441,0.24499988555908558,-0.6500015258789062,3,-0.02926563604545429,-4.84612224537105,17.850000381469727,1.052632635647242,17.780000686645508,1.700020027275181,17.25,-0.02926563604545429
4458,2013-03-08,18.09000015258789,18.239999771118164,18.0,18.200000762939453,9201507.0,-0.0011043874704363965,1.5263316401309053,-0.8461515889550981,57.14286579296014,50.50131084155845,-0.6005654195293744,-0.5605900570656708,0.41252580722834153,-0.07094757747865899,31.151276900537905,0.23999977111816406,-0.2007267727041473,0.537500190734864,-0.04371038633308544,1.1187107678028134,0.24689490220088928,0.8281054792688387,-1.0605130218505892,87.3949956964464,38.51064683800845,0.2906052885339755,3,-0.49000072479248047,-0.3400001525878906,0.747499942779541,0.2650003433227539,-0.8099994659423828,4,-0.012714181332023067,-1.399979655154875,18.11000061035156,-4.84612224537105,17.850000381469727,1.052632635647242,17.780000686645508,-0.012714181332023067
4459,2013-03-11,18.040000915527344,18.07999992370605,17.920000076293945,17.940000534057614,7738521.0,-0.002763915789873228,-1.2856909306412212,-0.9090893327785037,53.333346048990904,52.61342198253207,-0.5276729181037645,-0.47758273698750386,0.45594234819842683,-0.012538737179013992,27.988915146305217,0.1700000762939453,-0.1011777248945478,0.45100088119506765,-0.15715125078491354,1.0591530131750488,0.14692481520507883,0.7550769471850565,-0.9378830263671922,76.47073343131865,30.292565510768185,0.30407606598999043,3,-0.3950014114379883,-0.29000091552734375,0.7974991798400879,0.3149995803833008,-0.6900005340576172,0,0.0033259125774622866,1.5263316401309053,18.09000015258789,-1.399979655154875,18.11000061035156,-4.84612224537105,17.850000381469727,0.0033259125774622866
4460,2013-03-12,18.18000030517578,18.36000061035156,18.010000228881836,18.030000686645508,11216614.0,0.0077604979236967075,-2.6842041861165113,1.4999904632931622,58.38926303365769,53.45956440922248,-0.5411635449996091,-0.5928464927516615,0.3172989554807799,-0.14961591141223707,25.11548509194205,0.350000381469723,-0.05950165212275493,0.5560002326965332,-0.10409274061223783,1.2160932060053042,0.22595374604214769,0.8860467193509187,-1.0096095030981473,71.87500931320727,25.913302092501034,0.3300464866543856,3,-0.47500038146972656,-0.5100011825561523,0.5174994468688965,0.17500019073486328,-0.7900009155273438,1,-0.0055005709456044105,-1.2856909306412212,18.040000915527344,1.5263316401309053,18.09000015258789,-1.399979655154875,18.11000061035156,-0.0055005709456044105
4461,2013-03-13,17.93000030517578,18.209999084472656,17.899999618530273,18.15999984741211,9388277.0,-0.013751374906678437,-1.13792060193102,-1.5333341810459926,61.70212622050038,54.707881735551965,-0.22902579481931795,-0.3372999271476047,0.5448232518719465,0.09900814146424253,22.88911992314957,0.3099994659423828,-0.006389351877189142,0.29150018692016744,-0.3826633293084569,0.9656637031487918,-0.04558157119414474,0.6285819450344796,-0.6644407184362322,6.52187433916737,-43.38429690441572,0.3370817581143124,3,-0.22500038146972656,-0.26000118255615234,0.6799993515014648,0.4650001525878906,-0.46000099182128906,2,-0.005019528781709526,-2.6842041861165113,18.18000030517578,-1.2856909306412212,18.040000915527344,1.5263316401309053,18.09000015258789,-0.005019528781709526
4462,2013-03-14,18.489999771118164,18.489999771118164,18.06999969482422,18.06999969482422,18349968.0,0.03123254079258042,1.0,-1.8260909226610054,65.93060259579919,56.61181730693851,-0.7013043581426928,-0.8486630509251967,-0.029996203818939193,-0.4570491549795044,20.501222678792715,0.5599994659423828,0.13603195620087405,0.7929996490478501,0.03710739111854622,1.548891906977154,0.4150535200831982,1.170945778012502,-1.1368849024896548,100.0,46.07993698879275,0.37794612896465163,3,-0.7200002670288086,-0.7650003433227539,0.10500001907348633,0.025000572204589844,-0.7899990081787109,3,-0.04597081622453281,-1.13792060193102,17.93000030517578,-2.6842041861165113,18.18000030517578,-1.2856909306412212,18.040000915527344,-0.04597081622453281
4463,2013-03-15,18.229999542236328,18.59000015258789,18.229999542236328,18.57999992370605,16988561.0,-0.014061667501368058,-1.0571441027569333,-0.8333340902175654,60.23737159351386,58.152386457555224,-0.317975200744403,-0.575646893206784,0.20960060921557044,-0.1901078109566967,19.432665651871865,0.3600006103515625,0.17834990034071296,0.5059994697570787,-0.2865290212215612,1.2985279607357185,0.10973522426775872,0.9022637152463986,-0.7631961833588541,47.82603888223928,-7.703568409580306,0.3962642454893208,3,-0.23999977111816406,-0.4549999237060547,0.10250091552734375,0.16500091552734375,-0.10000038146972656,4,-0.042238095287917776,1.0,18.489999771118164,-1.13792060193102,17.93000030517578,-2.6842041861165113,18.18000030517578,-0.042238095287917776
4464,2013-03-18,18.1200008392334,18.1299991607666,17.809999465942386,17.979999542236328,11178761.0,-0.0060339388790481285,3.000047684329693,-0.4000032697369537,68.81358912952408,60.023072152805284,-0.08000175147781619,-0.45096509308171306,0.3058788944607542,-0.07214044136951259,17.81632815901149,0.42000007629394176,0.21833558018222377,0.37200069427490234,-0.43868090534032333,1.182682293890128,-0.03334010553271227,0.777341494082517,-0.5184138651106736,39.74373081954759,-21.26739075426316,0.4053407998076133,3,0.03499889373779297,-0.345001220703125,0.10499906539916992,0.17499923706054688,-0.1400012969970703,0,-0.04635762216793737,-1.0571441027569333,18.229999542236328,1.0,18.489999771118164,-1.13792060193102,17.93000030517578,-0.04635762216793737
4465,2013-03-19,17.860000610351562,18.100000381469727,17.809999465942386,18.049999237060547,13516972.0,-0.014348797838843574,-1.0000000000000244,-1.3571204751978856,58.45073496769939,60.067074396942964,0.2151669637830409,-0.19962450543495436,0.5459531770991752,0.19934727250310402,16.7147505292129,0.3100013732910121,0.282021632080518,0.11100044250488139,-0.7002081707725694,0.9222090557823321,-0.294603864133844,0.5166047491436068,-0.13980405481301617,6.4103974862141015,-54.70109306886375,0.40560430663872615,3,0.3399991989135742,-0.08500099182128906,0.19749927520751953,0.4349994659423828,0.0,1,-0.028555442970491396,3.000047684329693,18.1200008392334,-1.0571441027569333,18.229999542236328,1.0,18.489999771118164,-0.028555442970491396
4466,2013-03-20,18.200000762939453,18.239999771118164,17.90999984741211,18.0,10723947.0,0.01903696198032767,1.3571525885558584,-1.052643202762664,61.93551681790113,60.65949068894963,-0.0781866994846716,-0.5256188248473563,0.1792509549864434,-0.13074412447380723,15.662333377501886,0.37999916076660156,0.36978514709525,0.4250005722045884,-0.40988394544919515,1.259885089858372,0.007558313377696635,0.8424428310314802,-0.39000129699706676,50.000122265830136,-12.059872014797698,0.417442258826892,3,-9.5367431640625e-07,-0.4250011444091797,-0.1425008773803711,0.09499931335449219,-0.04000091552734375,2,-0.04450556809538253,-1.0000000000000244,17.860000610351562,3.000047684329693,18.1200008392334,-1.0571441027569333,18.229999542236328,-0.04450556809538253
4467,2013-03-21,18.11000061035156,18.25,18.020000457763672,18.13999938964844,7995528.0,-0.004945063121709392,-1.1904813805631245,-0.14999332430528645,64.8648875050583,61.517493101404995,0.013201759110533118,-0.3894274626477383,0.23837365835511548,-0.029341926335721524,13.910332106689872,0.22999954223632812,0.39897788464848105,0.2930004119873004,-0.5191213429057839,1.1051221668803848,-0.11306046545924175,0.6990612894338426,-0.3000011444091726,38.46165132230422,-26.90758742218756,0.40606087744654207,3,0.08999919891357777,-0.3350009918212855,-0.07750034332275035,0.18499946594238637,0.04999923706055043,3,-0.03533966181266979,1.3571525885558584,18.200000762939453,-1.0000000000000244,17.860000610351562,3.000047684329693,18.1200008392334,-0.03533966181266979
4468,2013-03-22,18.170000076293945,18.3799991607666,18.020000457763672,18.040000915527344,8811172.0,0.003313057091124172,-3.235276958116887,-4.3334816887070104,65.33334435357689,62.850826246358984,-0.03828209681843475,-0.4164341475140034,0.14465589829782743,-0.07955041287581821,12.166527864752009,0.3599987030029297,0.4029167790332586,0.31849985122680735,-0.4919656059932933,1.128965308446908,-0.0867328773832412,0.7237325798368559,-0.2664005279540973,63.1580356306298,-4.086409133190429,0.4052327286100497,3,0.029999732971191406,-0.3950004577636719,-0.13749980926513672,0.125,-0.059999465942386365,4,-0.025866775530050345,-1.1904813805631245,18.11000061035156,1.3571525885558584,18.200000762939453,-1.0000000000000244,17.860000610351562,-0.025866775530050345
4469,2013-03-25,17.979999542236328,18.40999984741211,17.959999084472656,18.3700008392334,11393809.0,-0.010456826266363461,-1.0930160349530929,-3.0000293440145547,53.7593798960996,62.33639478663031,0.15903657137770466,-0.20214389633453678,0.3035155662992821,0.12195007320523388,11.675403949624002,0.4500007629394531,0.3902636512828863,0.10649938583373952,-0.6921650305504699,0.9051638022179489,-0.2928328223583634,0.5058315940258424,0.6100006103515625,28.333328035145634,-33.33153901311406,0.39933220819210463,3,0.2200002670288086,-0.2049999237060547,0.012500286102294922,0.3150005340576172,0.4400005340576172,0,0.008342581888164835,-3.235276958116887,18.170000076293945,-1.1904813805631245,18.11000061035156,1.3571525885558584,18.200000762939453,0.008342581888164835
4470,2013-03-26,17.81999969482422,18.149999618530273,17.780000686645508,18.059999465942386,12984915.0,-0.008898768158267067,-1.3125093132901395,0.6153819819731792,49.45453259175567,60.975551050103114,0.2934605663180001,0.022820512286287453,0.4250376023836395,0.28688804783215005,10.236977980687385,0.3699989318847656,0.37240501533220893,-0.0940004348754897,-0.7829024224518228,0.5949015527008434,-0.43845142866365805,0.25045055891267864,0.7574004364013689,6.349057374939828,-51.26927638493369,0.3444509937881672,3,0.36500072479248047,-0.04500007629394531,0.1725001335144043,0.47500038146972656,0.5799999237060547,1,0.00897866723637386,-1.0930160349530929,17.979999542236328,-3.235276958116887,18.170000076293945,-1.1904813805631245,18.11000061035156,0.00897866723637386
4471,2013-03-27,17.6299991607666,17.969999313354492,17.510000228881836,17.969999313354492,11329388.0,-0.01066220748100255,1.7058757531218796,1.416668653490033,41.04474372122525,58.210455619594896,0.4877196245292339,0.24507590159329595,0.5735591731913239,0.480452678282127,8.97955916406326,0.45999908447265625,0.3681448209806817,-0.2965009689331062,-0.9529119074296197,0.3599099695634074,-0.624706438181363,0.0317045003151506,0.9155049926757819,13.333220305218296,-37.75716589907787,0.3282054692482572,3,0.4200010299682617,0.14500045776367188,0.3625006675720215,0.6650009155273438,0.8900012969970703,2,0.013046027256586656,-1.3125093132901395,17.81999969482422,-1.0930160349530929,17.979999542236328,-3.235276958116887,18.170000076293945,0.013046027256586656
4472,2013-03-28,17.530000686645508,17.790000915527344,17.479999542236328,17.610000610351562,9144879.0,-0.005672063464621568,-2.4444173651362147,0.235293787656094,39.855068958344454,55.9457553267983,0.48860338701185313,0.3695338043763883,0.624581037642443,0.5813941995687486,8.097357398491054,0.3100013732910156,0.3302500524490952,-0.3999995231628404,-1.0466103379866745,0.24661129166099371,-0.7233049305747556,-0.07669411575092511,0.9533732313232441,5.3764653765063946,-39.422939694520544,0.32330540741191666,3,0.41499900817871094,0.24499893188476562,0.3599991798400879,0.7649993896484375,0.9699993133544922,3,0.03593834204733026,1.7058757531218796,17.6299991607666,-1.3125093132901395,17.81999969482422,-1.0930160349530929,17.979999542236328,0.03593834204733026
4473,2013-04-02,18.0,18.0,17.520000457763672,17.569999694824222,11114040.0,0.026811140612934548,1.2325544259328258,-5.375008940705198,49.37105409318668,53.78547365609415,-0.0195033458641376,-0.04197322823740279,0.11618191684453194,0.11571923102676962,6.859514730913905,0.4799995422363281,0.3107595787459694,0.031499767303465376,-0.525041306709511,0.5880408413164417,-0.2467707697030228,0.30977030430995356,0.4031039679101589,55.91400936856527,14.496189090119948,0.2782705370064875,4,-0.05500030517578125,-0.22500038146972656,-0.0625,0.2950000762939453,0.45999908447265625,1,0.008888880411783928,-2.4444173651362147,17.530000686645508,1.7058757531218796,17.6299991607666,-1.3125093132901395,17.81999969482422,0.008888880411783928
4474,2013-04-03,17.579999923706055,17.969999313354492,17.579999923706055,17.920000076293945,8877046.0,-0.023333337571885826,-1.2941130271853156,-0.7906974681073857,41.32946718227599,51.88311056882489,0.3529596602699847,0.42585082104601213,0.491465315577976,0.5414773858203255,5.220544706275034,0.4200000762939453,0.2134669636272264,-0.40500030517578267,-0.8863362206553482,0.07633561030378289,-0.6456682629155672,-0.16433234743599812,0.7492556901501963,14.925428370526628,-21.70453710327445,0.24066795773978292,4,0.36499977111816406,0.19499969482421875,0.3575000762939453,0.7150001525878906,1.010000228881836,2,0.030147934524778597,1.2325544259328258,18.0,-2.4444173651362147,17.530000686645508,1.7058757531218796,17.6299991607666,0.030147934524778597
4475,2013-04-04,17.559999465942386,17.860000610351562,17.5,17.639999389648438,9958918.0,-0.0011376824715850775,-2.6000267030336555,0.23529378765608353,44.272428635288165,49.92054521520123,0.36423266964737877,0.45168224211042585,0.4633380830529106,0.5635056101957119,4.80123968725258,0.3600006103515625,0.14819134984617932,-0.4140007019042926,-0.9242495702021891,0.0962481663936039,-0.6691251360532391,-0.15887626775534613,0.7013156621842711,15.384587169424444,-24.018900671134404,0.25512443414894737,4,0.3850002288818324,0.21500015258788707,0.36000061035155895,0.735000610351559,0.9400005340576136,3,0.0489749792999441,-1.2941130271853156,17.579999923706055,1.2325544259328258,18.0,-2.4444173651362147,17.530000686645508,0.0489749792999441
4476,2013-04-05,17.459999084472653,17.68000030517578,17.270000457763672,17.6200008392334,11770654.0,-0.00569478271703161,1.9285631569267239,2.0000238418807808,31.407920114413443,46.20310439401847,0.3891479645858631,0.5491202937343331,0.5133787974488193,0.6700823603977888,5.294790177393789,0.4099998474121094,0.056975652270061516,-0.49450101852417205,-1.0522969021876776,0.06329486513933347,-0.773398960355923,-0.21560307669242107,0.7388107967827793,26.027225459200515,-5.475286888472482,0.27889794183175276,4,0.3800010681152379,0.36000061035156605,0.37250041961670277,0.8150005340576207,1.4400005340576207,4,0.05383737590762938,-2.6000267030336555,17.559999465942386,-1.2941130271853156,17.579999923706055,1.2325544259328258,18.0,0.05383737590762938
4477,2013-04-08,17.579999923706055,17.739999771118164,17.540000915527347,17.559999465942386,7943438.0,0.006872900660122028,-5.6668997965418715,-0.1250014900997521,37.64258886035527,43.1263537836605,0.2079259178104742,0.40831161415542994,0.3444274244482486,0.5585401490547639,5.744513963959687,0.28000068664551137,0.02305854097765092,-0.3480001449584975,-0.9247281420175462,0.22872785210055113,-0.6363641434880236,-0.059636146428971415,0.5259290152002016,42.46570689520027,12.489837181457965,0.28836399852952455,4,0.26000022888183594,0.23999977111816406,0.2524995803833008,0.6949996948242188,1.389999389648434,0,0.05346988271541786,1.9285631569267239,17.459999084472653,-2.6000267030336555,17.559999465942386,-1.2941130271853156,17.579999923706055,0.05346988271541786
4478,2013-04-09,17.860000610351562,17.860000610351562,17.649999618530273,17.719999313354492,8509098.0,0.015927229116078356,1.9999863762074086,6.99990463475234,45.35714066758539,42.19277164715892,-0.13485391442038264,0.11615160533304447,0.022233933277970408,0.2879137785847874,5.896219655661886,0.2800006866455078,-0.04929606695654343,-0.056499481201171875,-0.6287815292525671,0.5157825668502234,-0.3426405052268713,0.22964154282452753,0.16233548044043644,84.28587388045264,53.2510425836127,0.2861410240256978,4,-0.15000057220458984,-0.04000091552734375,-0.030001163482666016,0.41499900817871094,0.9899997711181641,1,0.03583423111853068,-5.6668997965418715,17.579999923706055,1.9285631569267239,17.459999084472653,-2.6000267030336555,17.559999465942386,0.03583423111853068
4479,2013-04-10,18.100000381469727,18.100000381469727,17.809999465942386,17.860000610351562,10446040.0,0.013437836669448977,1.4166766007835736,1.714268197980954,54.316541579846856,42.73299486805794,-0.3978831250934114,-0.12556022094237207,-0.25803974828428977,0.059417781079588394,6.276907655341509,0.2900009155273402,-0.12260894975877434,0.18050031661987376,-0.3951269262635684,0.7561275595033159,-0.10731330482184731,0.4683139380615948,-0.8299999237060547,100.0,63.130133674012,0.28781362144172107,4,-0.41499996185302734,-0.2800006866455078,-0.2850008010864258,0.17499923706054688,0.8799991607666016,2,0.01988943068595095,1.9999863762074086,17.860000610351562,-5.6668997965418715,17.579999923706055,1.9285631569267239,17.459999084472653,0.01988943068595095
4480,2013-04-11,18.07999992370605,18.149999618530273,18.010000228881836,18.049999237060547,8057338.0,-0.0011049976432128128,-1.5454734615317924,0.12500298023506615,47.56095953553748,43.45701884742597,-0.3767414958971038,-0.11956587219837544,-0.2825997732282275,0.08916610324678587,6.103884089364222,0.1399993896484375,-0.20826724219237036,0.16549987792968324,-0.40228376483888795,0.7332835206982544,-0.11839194345460413,0.4493916993139706,-0.7933994674682587,92.04548163850033,54.48864701470192,0.28389182138428576,4,-0.3699998855590785,-0.14999961853026988,-0.2725005149841273,0.1949996948242223,0.4099998474121129,3,0.02820797738019576,1.4166766007835736,18.100000381469727,1.9999863762074086,17.860000610351562,-5.6668997965418715,17.579999923706055,0.02820797738019576
4481,2013-04-12,17.84000015258789,18.049999237060547,17.809999465942386,18.010000228881836,8131675.0,-0.013274323679807076,-1.0869413784239101,-5.666539513002133,44.827578647054445,44.0095199239493,-0.11602128962335456,0.1194709368766027,-0.061531540469026424,0.3390541598737009,6.040247987340868,0.27000045776366477,-0.24510061827585972,-0.06999988555908132,-0.6386921496544709,0.4986923785363082,-0.3543460176067761,0.21434624648861345,-0.5188637298583991,49.180307365195205,11.253044354666699,0.2843461320476943,4,-0.13000011444091797,0.09000015258789062,-0.04000091552734375,0.4349994659423828,0.4899997711181605,4,0.036995506825506785,-1.5454734615317924,18.07999992370605,1.4166766007835736,18.100000381469727,1.9999863762074086,17.860000610351562,0.036995506825506785
4482,2013-04-15,17.639999389648438,17.940000534057614,17.600000381469727,17.799999237060547,9116725.0,-0.01121080500161542,-1.8333598245223341,0.941175150624376,40.36363056277846,43.00869508723727,0.11311939926207515,0.26617359483138614,0.11392191264405227,0.547880601469771,5.575850972827174,0.3400001525878871,-0.26277239816364784,-0.22750062942504812,-0.7377281041680099,0.2827268453179137,-0.482614366796529,0.02761310794643279,-0.285708439086914,7.272557029803231,-26.328707173289985,0.25511373737148135,4,0.07000064849853516,0.29000091552734375,0.02500009536743164,0.6350002288818359,0.8500003814697266,0,0.07142858687519182,-1.0869413784239101,17.84000015258789,-1.5454734615317924,18.07999992370605,1.4166766007835736,18.100000381469727,0.07142858687519182
4483,2013-04-16,17.459999084472653,17.690000534057614,17.440000534057614,17.559999465942386,8550955.0,-0.010204099285933799,-2.5714927996292416,0.6250029802351253,40.51094636455394,42.9177483297126,0.23296378617918734,0.4063641302920935,0.26677717636833265,0.7402203049476164,5.023679941558106,0.25,-0.2431129279960409,-0.36900091171265004,-0.8802601276793531,0.14225830425405306,-0.6246305196960016,-0.11337130372929849,-0.07387978719237864,2.816700873620514,-30.151716687418233,0.25562960798335094,4,0.25000095367431996,0.47000122070312855,0.21750020980835316,0.8150005340576207,0.5500011444091832,1,0.08648340825084544,-1.8333598245223341,17.639999389648438,-1.0869413784239101,17.84000015258789,-1.5454734615317924,18.07999992370605,0.08648340825084544
4484,2013-04-17,17.280000686645508,17.600000381469727,17.0,17.569999694824222,11548377.0,-0.010309187128607511,2.4285698715538335,2.899979019244904,40.217410083377416,42.46719071283363,0.4089360753104323,0.5483177037912554,0.43664441523055686,0.9233337665383772,5.79613834506392,0.6000003814697266,-0.21425091935251572,-0.5069993019104011,-1.0543416217143609,0.04034301789355865,-0.780670461812381,-0.23332814200842122,0.8699989318847656,24.347893871769738,-11.492494464666645,0.2736711599019795,4,0.2949991226196289,0.5149993896484375,0.39499902725219727,0.9949989318847656,0.4699993133544922,2,0.09085646021053462,-2.5714927996292416,17.459999084472653,-1.8333598245223341,17.639999389648438,-1.0869413784239101,17.84000015258789,0.09085646021053462
4485,2013-04-18,17.350000381469727,17.5,17.280000686645508,17.440000534057614,9060862.0,0.004050908104321849,1.0952406902815621,0.3103464151588535,44.69699159032456,43.94375421015708,0.34197800712343707,0.46182925695626054,0.3455124101879363,0.8559297846349097,6.610341360545667,0.2199993133544922,-0.25262655140242884,-0.41149959564209126,-0.9910923248140513,0.16809313352986877,-0.7012959602280731,-0.12170323105610947,0.776999244689943,33.333393884127574,-5.132831627984366,0.2897963645859802,4,0.22499942779541016,0.44499969482421875,0.34749937057495117,0.9249992370605469,0.6900005340576172,3,0.0939480763647409,2.4285698715538335,17.280000686645508,-2.5714927996292416,17.459999084472653,-1.8333598245223341,17.639999389648438,0.0939480763647409
4486,2013-04-19,17.389999389648438,17.610000610351562,17.360000610351562,17.549999237060547,11958530.0,0.0023054182881419027,-1.2727540705033726,1.7777730682830355,47.28679648959128,45.015332835627746,0.32520400262689364,0.3773842432654888,0.2866668259408307,0.8173483880270282,7.033754614657004,0.26000022888183594,-0.22567229240825526,-0.3310005187988274,-0.8945571496234273,0.23255611202577242,-0.6127788342111273,-0.0492222033865275,0.7144602439880394,41.489273199129265,-1.1145592647621285,0.2817783154123001,4,0.18500041961669922,0.4050006866455078,0.2975001335144043,0.8850002288818359,1.0500011444091761,4,0.06325476826206855,1.0952406902815621,17.350000381469727,2.4285698715538335,17.280000686645508,-2.5714927996292416,17.459999084472653,0.06325476826206855
4487,2013-04-22,17.469999313354492,17.639999389648438,17.319999694824222,17.520000457763672,11707814.0,0.0046003408001080714,1.2069019948303854,0.31250745058770235,37.89953065300115,44.18670950067394,0.2547491633293717,0.26032565192005563,0.21544121533992922,0.7374892673130375,7.488060329896304,0.3199996948242152,-0.2085539163893948,-0.2190005302429192,-0.7618547864116252,0.32385372592578676,-0.490427658327274,0.05242659784143555,0.6123711276092543,68.11578979375807,26.072182794409713,0.2714271280843536,4,0.10500049591064453,0.3250007629394531,0.2175002098083496,0.8050003051757812,0.6300010681152344,0,0.04922728358060979,-1.2727540705033726,17.389999389648438,1.0952406902815621,17.350000381469727,2.4285698715538335,17.280000686645508,0.04922728358060979
4488,2013-04-23,17.700000762939453,17.700000762939453,17.350000381469727,17.5,14340178.0,0.013165509938465991,2.4999904632932157,-3.9999237078008774,53.00001811979472,44.04042911622371,-0.000374423861952522,-0.007054017024181292,-0.006156181279671102,0.5075304515674333,7.601916601973908,0.35000038146972656,-0.13484892529450576,0.034500885009766336,-0.45914204155213767,0.5281438115716703,-0.21232057827118567,0.28132234829071834,0.36072226920502004,100.0,52.27370777340561,0.24682146328095173,4,-0.1250009536743164,0.09499931335449219,0.04749870300292969,0.5749988555908203,0.1399993896484375,1,0.04463271040263583,1.2069019948303854,17.469999313354492,-1.2727540705033726,17.389999389648438,1.0952406902815621,17.350000381469727,0.04463271040263583
4489,2013-04-24,18.1299991607666,18.229999542236328,17.700000762939453,17.739999771118164,14421282.0,0.024293693745340628,-1.2553264019089825,1.9499895096225373,61.825720558370286,45.62540256320514,-0.4756943313969231,-0.4482190572221718,-0.4187120562363944,0.08358833232313856,7.388582838485211,0.529998779296875,-0.07896338643311651,0.4569993019104004,-0.06073267723994036,0.9747312810607411,0.19813331233523002,0.7158652914855708,-1.1299991607666016,89.47363137532048,36.100786780843784,0.25886598957517,4,-0.5149993896484375,-0.4249992370605469,-0.2474994659423828,0.14500045776367188,-0.6299991607666016,2,-0.006618805153860374,2.4999904632932157,17.700000762939453,1.2069019948303854,17.469999313354492,-1.2727540705033726,17.389999389648438,-0.006618805153860374
4490,2013-04-25,17.979999542236328,17.979999542236328,17.649999618530273,17.850000381469727,13184404.0,-0.008273559044331025,4.07695467816952,0.33333170311827537,60.56911892865898,47.37446259449453,-0.38148917692870654,-0.30105320585953876,-0.2581337455183821,0.2386737983666265,7.650288362889671,0.4799995422363281,-0.06971608703796761,0.29899969100952006,-0.23304309850001914,0.8310424805190593,0.03297829625475046,0.5650210857642897,-0.9553995513916007,72.52746792090569,15.047217931531137,0.2660213947547696,4,-0.36499977111816406,-0.27499961853027344,-0.014999866485595703,0.2950000762939453,-0.3899993896484375,3,-0.012791965967298369,-1.2553264019089825,18.1299991607666,2.4999904632932157,17.700000762939453,1.2069019948303854,17.469999313354492,-0.012791965967298369
4491,2013-04-26,17.860000610351562,18.0,17.719999313354492,18.0,9254364.0,-0.006674023077858249,3.000027247956403,-1.0769253341549658,55.69107739735002,49.07751224278026,-0.2887164433543177,-0.17174510944082044,-0.13389047225870598,0.3613560262531408,7.567035173587447,0.2800006866455078,-0.1143523507781552,0.1675006866455071,-0.36981729915892814,0.7048186724499423,-0.10115830625671052,0.4361596795477247,-0.8112926284790021,59.34076989826059,-0.03711937946300736,0.2686589929022178,4,-0.24500083923339844,-0.1550006866455078,0.12749910354614258,0.41499900817871094,-0.21000099182128906,4,0.010078404200694946,4.07695467816952,17.979999542236328,-1.2553264019089825,18.1299991607666,2.4999904632932157,17.700000762939453,0.010078404200694946
4492,2013-04-29,18.15999984741211,18.21999931335449,17.829999923706055,17.850000381469727,10037575.0,0.016797269138203008,-1.2285655119045469,-2.214291553133515,56.04838213488054,50.80389399503877,-0.566801817749127,-0.4449386383735856,-0.415755716560799,0.059744304359288236,7.598939767628911,0.38999938964843395,-0.13130789684577593,0.43599996566772603,-0.13407494434415668,1.0060748756796087,0.15096251066178468,0.7210374206736674,-1.0876660343322726,92.04548163850073,34.33866849510069,0.28503745500594063,4,-0.5450000762939453,-0.4549999237060547,-0.1725001335144043,0.11499977111816406,-0.8400001525878871,0,0.01541854014307198,3.000027247956403,17.860000610351562,4.07695467816952,17.979999542236328,-1.2553264019089825,18.1299991607666,0.01541854014307198
4493,2013-04-30,18.15999984741211,18.26000022888184,18.010000228881836,18.25,9427364.0,0.0,3.545429324455313,-0.2903235730238911,51.33927621097698,52.03965689810539,-0.5107783006990019,-0.4557012934041005,-0.40917589801657783,0.06003149005340447,8.225567883413834,0.25000000000000355,-0.12212007640472322,0.42799997329711914,-0.16250749295909017,1.0185074395533285,0.13274624016901626,0.723253706425222,-1.0645127197491426,83.6065112439648,29.958617114524827,0.2952537331281043,4,-0.3899993896484375,-0.4549999237060547,-0.1725001335144043,0.11499977111816406,-1.1599998474121094,1,-0.0033039353770112356,-1.2285655119045469,18.15999984741211,3.000027247956403,17.860000610351562,4.07695467816952,17.979999542236328,-0.0033039353770112356
4494,2013-05-02,18.11000061035156,18.239999771118164,17.850000381469727,18.030000686645508,15063058.0,-0.002753261975807497,1.2941258968792249,-0.8888865341414431,50.66080960835404,52.7023033445531,-0.3695212230390936,-0.38362871070335913,-0.35143024336179707,0.11098810564558903,8.72210471109694,0.3899993896484375,-0.08158646194740626,0.3515007019042926,-0.2575634822295356,0.9605648860381208,0.046968609837378494,0.6560327939712067,-0.9679329586398389,75.40992320584233,25.51945951300131,0.30453209206691423,5,-0.32000064849852805,-0.40500068664550426,-0.12250089645385387,0.1649990081787145,-0.8100013732910121,3,-0.014908914890336189,3.545429324455313,18.15999984741211,-1.2285655119045469,18.15999984741211,3.000027247956403,17.860000610351562,-0.014908914890336189
4495,2013-05-03,18.420000076293945,18.420000076293945,18.049999237060547,18.190000534057614,10814811.0,0.017117584511023853,2.2174050055562007,2.874997019765091,62.39319026010914,54.38079154127731,-0.5719234616688702,-0.6597197839338911,-0.6563689652967497,-0.19783832100612386,9.196751686993416,0.37000083923339844,-0.01636680175443317,0.6185001373291001,-0.05008140921011517,1.2870816838683155,0.2842093640594925,0.9527909105987078,-1.2332151214954195,100.0,47.95344383662055,0.33429077326960793,5,-0.5500001907348633,-0.7100000381469727,-0.43250036239624023,-0.14500045776367188,-1.1900005340576172,4,-0.04994571511853363,1.2941258968792249,18.11000061035156,3.545429324455313,18.15999984741211,-1.2285655119045469,18.15999984741211,-0.04994571511853363
4496,2013-05-06,18.399999618530273,18.440000534057614,18.26000022888184,18.3700008392334,5700080.0,-0.001085801177026724,2.272714662227853,0.130429734795082,67.59264573816796,57.680026550740294,-0.43984195663608006,-0.5962564412598219,-0.6262777665570525,-0.17165973399303525,9.129860562284975,0.18000030517577414,0.07024619386661612,0.5514996528625495,-0.1474702784823272,1.2504695842074263,0.20201468719011118,0.9009846185349879,-1.1392217564420228,93.4424794256703,34.256248483119045,0.3494849656724376,5,-0.5049991607666016,-0.6799993515014648,-0.4199995994567871,-0.125,-1.3899993896484375,0,-0.04402171101822461,2.2174050055562007,18.420000076293945,1.2941258968792249,18.11000061035156,3.545429324455313,18.15999984741211,-0.04402171101822461
4497,2013-05-07,18.520000457763672,18.549999237060547,18.40999984741211,18.440000534057614,8662138.0,0.006521784876155623,1.0000272483276338,2.666772634791573,75.23819211954206,60.150934772934434,-0.441684691632112,-0.6769306017398726,-0.7213678526270186,-0.2837639029666761,9.337372567617699,0.14999961853027344,0.14670906441607912,0.6245004653930657,-0.12316899035669948,1.3721699211428309,0.2506657375181831,0.9983351932679483,-1.1648847819178734,95.71445309413326,28.183460610825136,0.37383472787488214,5,-0.4200010299682617,-0.7450008392333984,-0.6075005531311035,-0.24500083923339844,-1.760000228881836,1,-0.046976286054501104,2.272714662227853,18.399999618530273,2.2174050055562007,18.420000076293945,1.2941258968792249,18.11000061035156,-0.046976286054501104
4498,2013-05-08,18.5,18.559999465942386,18.43000030517578,18.530000686645508,8206550.0,-0.0010799382974792104,1.8889265656457128,-0.37500894070522617,81.44333444431652,62.33066964915069,-0.33108784294028837,-0.6393019377954872,-0.6829453769158391,-0.2554238826478823,9.91814728337587,0.12999916076660512,0.21923940360264638,0.5725000381469734,-0.22208370109914455,1.3670837773930913,0.17520816852391619,0.9697919077700305,-1.0253959680327256,91.54936009714014,17.78946700662651,0.39729186962305874,5,-0.3950004577636719,-0.7200002670288086,-0.6400003433227539,-0.22500038146972656,-1.870000839233402,2,-0.06378380027977182,1.0000272483276338,18.520000457763672,2.272714662227853,18.399999618530273,2.2174050055562007,18.420000076293945,-0.06378380027977182
4499,2013-05-09,18.459999084472656,18.549999237060547,18.350000381469727,18.549999237060547,8231419.0,-0.002162211650126644,3.444411477980757,2.999936423167398,79.05758900886657,64.38494410250709,-0.26748231440110715,-0.6018027141726137,-0.6265417550092387,-0.2075506933352429,10.343928686720869,0.1999988555908203,0.31756691752213584,0.5144991874694824,-0.3121993487152821,1.341197723654247,0.10114991937710016,0.9278484555618647,-0.8551476004283671,80.39209086455156,1.4557891169035457,0.4133492680923827,5,-0.31999969482421875,-0.6799993515014648,-0.5999994277954102,-0.1849994659423828,-1.6199989318847656,3,-0.0790898784876275,1.8889265656457128,18.5,1.0000272483276338,18.520000457763672,2.272714662227853,18.399999618530273,-0.0790898784876275
4500,2013-05-10,18.59000015258789,18.649999618530273,18.40999984741211,18.530000686645508,13725110.0,0.0070423117314553085,1.6666878596178911,-0.6666596024244479,80.00001907348621,67.08593762207778,-0.3373288994625163,-0.7290137164466728,-0.7212051843842708,-0.33060001302282416,10.759802956755445,0.23999977111816406,0.3692724493229669,0.6190002441406257,-0.2552609527457115,1.493261441026963,0.18186964569745712,1.0561308425837943,-0.8705309107158286,84.61549747642695,0.9034689552095756,0.4371305984431681,5,-0.35000038146972656,-0.7650003433227539,-0.7300004959106445,-0.3150005340576172,-2.1100006103515625,4,-0.0693921949940256,3.444411477980757,18.459999084472656,1.8889265656457128,18.5,1.0000272483276338,18.520000457763672,-0.0693921949940256
4501,2013-05-13,18.5,18.61000061035156,18.479999542236328,18.549999237060547,12116350.0,-0.0048413207019453175,-1.8889077268680599,-0.8333280350955272,75.62190471039136,69.2607734638012,-0.16427272736402543,-0.6187567861078662,-0.6081126135053658,-0.2368152994819539,11.63599692429732,0.13000106811523082,0.36242828451342035,0.4960000991821296,-0.40680024742470167,1.398800445788961,0.044599925878713975,0.9474002724855453,-0.650256505395788,50.0,-34.21074357515322,0.4514001733034162,5,-0.25,-0.6750001907348633,-0.6400003433227539,-0.30000019073486683,-2.239999771118164,0,-0.06864867339263092,1.6666878596178911,18.59000015258789,3.444411477980757,18.459999084472656,1.8889265656457128,18.5,-0.06864867339263092
4502,2013-05-14,18.899999618530273,18.959999084472656,18.479999542236328,18.600000381469727,15181077.0,0.021621601001636348,1.2857220708446866,-6.0000762951094835,77.52292975964755,72.17006830254238,-0.5009441182723684,-0.9692123907079164,-0.982474698817299,-0.6305062820390432,12.327029835260682,0.4799995422363281,0.38221738929070526,0.8329997062683105,-0.13625603705976275,1.8022554495963838,0.3483718346042721,1.317627577932349,-0.9382202665764119,90.16400106311463,7.6220656034463445,0.48462787166403715,5,-0.49499988555908203,-0.9200000762939453,-1.0699996948242188,-0.6999998092651403,-2.8199996948242188,1,-0.09999996972462422,-1.8889077268680599,18.5,1.6666878596178911,18.59000015258789,3.444411477980757,18.459999084472656,-0.09999996972462422
4503,2013-05-15,18.96999931335449,18.96999931335449,18.739999771118164,18.899999618530273,14522172.0,0.0037036876315905687,5.5714441416899385,0.23333290947699184,73.07693113841471,74.66074847254912,-0.4961363230339906,-0.9700197805602002,-1.018080160360931,-0.6950036202407475,12.671233641240825,0.22999954223632457,0.43313894745019965,0.827499389648434,-0.17726527876680365,1.8322640580636715,0.3251170554408134,1.3298817238560545,-0.8485048041976206,100.0,17.577482580376937,0.5023823342076194,5,-0.4600000381469691,-0.9849996566772425,-1.139999389648434,-0.7699995040893555,-3.389999389648434,2,-0.11649969238095115,1.2857220708446866,18.899999618530273,-1.8889077268680599,18.5,1.6666878596178911,18.59000015258789,-0.11649969238095115
4504,2013-05-16,18.850000381469727,18.940000534057614,18.809999465942386,18.8700008392334,14527674.0,-0.006325721466963086,-1.5999618539004814,-0.28572207084470114,74.30171288526599,75.98391765312209,-0.2906997188478684,-0.7656235605617994,-0.8650170318645749,-0.5712619541949344,12.09472871356056,0.15999984741210227,0.4629407674762547,0.6290004730224616,-0.336594974190497,1.5945959202354203,0.1462027494159841,1.1117981966289392,-0.5757750075572865,78.57159887057655,-4.891793621136699,0.48279772360647855,5,-0.2350006103515625,-0.8650007247924805,-1.0850005149841309,-0.6550006866455078,-3.3700008392333984,3,-0.1177719456645463,5.5714441416899385,18.96999931335449,1.2857220708446866,18.899999618530273,-1.8889077268680599,18.5,-0.1177719456645463
4505,2013-05-17,18.979999542236328,19.1200008392334,18.76000022888184,18.76000022888184,23630585.0,0.006896507062906787,-2.2727430359883867,-10.999713904253113,81.11109462784434,77.48596752975281,-0.37203238959065743,-0.8087089614629477,-0.9768458026239273,-0.697043795329737,11.642017111994923,0.36000061035155895,0.5155311745917999,0.677499675750731,-0.2530773496948733,1.6080767011963353,0.21221116302792709,1.142788188473535,-0.5805348592243185,78.12484167548317,-8.043322211331002,0.4652885127228024,5,-0.24499893188476562,-0.9199991226196289,-1.2274994850158691,-0.8149995803833008,-3.5699996948242188,4,-0.11275023399691242,-1.5999618539004814,18.850000381469727,5.5714441416899385,18.96999931335449,1.2857220708446866,18.899999618530273,-0.11275023399691242
4506,2013-05-20,18.489999771118164,18.63999938964844,18.3700008392334,18.600000381469727,8784009.0,-0.02581663766786524,1.8421105467102328,-0.5000043348967942,58.291456323148985,75.60299688570913,0.147597977172218,-0.24461613694551332,-0.47625149220848684,-0.20962500146336183,11.001360777579436,0.6099987030029297,0.5672123510461375,0.13249988555908132,-0.6953538586318047,0.9603536297499673,-0.28142698653636344,0.5464267576545261,0.6300010681152344,15.999857584635416,-66.55699556845731,0.4139268720954432,5,0.24500083923339844,-0.42999935150146484,-0.6699995994567871,-0.3400001525878906,-3.1999998092651367,0,-0.10870742313482917,-2.2727430359883867,18.979999542236328,-1.5999618539004814,18.850000381469727,5.5714441416899385,18.96999931335449,-0.10870742313482917
4507,2013-05-21,18.32999992370605,18.549999237060547,18.239999771118164,18.51000022888184,9797224.0,-0.008653317976890174,1.3846266707748287,1.63635733111395,53.95349084782983,72.54856981943286,0.3104601309390027,-0.017796137688815605,-0.3156797481198268,-0.052843374917472374,10.089679769659158,0.3099994659423828,0.5604522762849236,-0.07049999237061044,-0.7859670953194922,0.6449671105782713,-0.4282335438450495,0.28723355910382864,0.7900009155273473,10.227277653270045,-69.21442544175449,0.35773355147444036,5,0.3500003814697301,-0.2699995040893519,-0.5099997520446742,-0.1950006484985316,-2.6400003433227504,1,-0.11292960738898317,1.8421105467102328,18.489999771118164,-2.2727430359883867,18.979999542236328,-1.5999618539004814,18.850000381469727,-0.11292960738898317
4508,2013-05-22,18.489999771118164,18.530000686645508,18.309999465942386,18.34000015258789,9936218.0,0.008728851504532065,-1.095239825251397,-0.833329801212191,58.407060227480905,70.2540666215011,0.1663902900434735,-0.1218225604009433,-0.4725919221994985,-0.21564274932786276,9.329976215632312,0.22000122070312145,0.5484142993792531,0.04999990463256765,-0.5853779476428578,0.6853777569079931,-0.26768902150514506,0.36768883077028036,0.5948010253906233,28.40905642710686,-49.41346642954264,0.3176889261377125,5,0.1900005340576172,-0.42999935150146484,-0.6699995994567871,-0.6900005340576172,-2.6499996185302734,2,-0.13034071807705416,1.3846266707748287,18.32999992370605,1.8421105467102328,18.489999771118164,-2.2727430359883867,18.979999542236328,-0.13034071807705416
4509,2013-05-23,18.010000228881836,18.239999771118164,17.989999771118164,18.11000061035156,12078303.0,-0.025959953930670077,-2.571395485075135,-0.6666709052299395,41.56379020737508,65.98337452526653,0.643517403434636,0.36757160377256426,0.006593189346091322,0.258577995495628,9.93944764537461,0.5,0.49618586760306016,-0.42399969100952006,-1.0738058298136117,0.2258064477945716,-0.7489027604115677,-0.09909662160747246,1.041008526611325,1.7699503414657198,-70.22150160796627,0.3249030694020461,5,0.5450000762939453,0.05000019073486328,-0.19000005722045898,-0.21000099182128906,-2.2300004959106428,3,-0.13492505687361944,-1.095239825251397,18.489999771118164,1.3846266707748287,18.32999992370605,1.8421105467102328,18.489999771118164,-0.13492505687361944
4510,2013-05-24,17.75,18.06999969482422,17.729999542236328,18.020000457763672,9979122.0,-0.014436436733903268,-1.1935396542176828,2.699994277976025,37.82772284724995,61.784020984917476,0.8625380701181236,0.6423931901690381,0.25822768108761096,0.5144223127513214,10.809383329859036,0.3400001525878906,0.4258012540664744,-0.6724999427795417,-1.3630028325420938,0.018002946983010304,-1.0177513876608195,-0.32724849789826393,1.2373482164306608,2.197852870036168,-64.30917498346277,0.3452514448812769,5,0.6750001907348633,0.4500007629394531,-0.06500005722045898,0.024999618530273438,-1.7799997329711932,4,-0.12788734973316462,-2.571395485075135,18.010000228881836,-1.095239825251397,18.489999771118164,1.3846266707748287,18.32999992370605,-0.12788734973316462
4511,2013-05-27,18.040000915527344,18.040000915527344,17.739999771118164,17.75,4562568.0,0.016338079748019263,1.0689668780089974,-1.0740756439056782,41.54930428790755,57.786951488057476,0.5592336819533728,0.38637871022503845,-0.028882138707110983,0.21153099455996127,11.780359853002158,0.3000011444091797,0.36876951293684,-0.39149904251098633,-1.055308248617898,0.2723101635959253,-0.7234036455644421,-0.05959443945753051,0.8467594069677702,37.80505959303678,-23.974394451597,0.33190460305345515,5,0.38499927520751953,0.17999935150146484,-0.35500097274780273,-0.2650012969970703,-2.2600011825561506,0,-0.14578719149906172,-1.1935396542176828,17.75,-2.571395485075135,18.010000228881836,-1.095239825251397,18.489999771118164,-0.14578719149906172
4512,2013-05-28,18.440000534057614,18.450000762939453,18.200000762939453,18.239999771118164,8200708.0,0.022172926731172327,1.2727146622277707,0.6896556260029869,49.06833107551378,55.119329258846264,0.09735959640353187,0.008887248316494123,-0.43933624145726213,-0.1983655690258388,11.88892244974517,0.4099998474121094,0.30315602250488993,-0.005499458312993255,-0.6568935221693799,0.6458946055433934,-0.3311964902411866,0.32019757361520007,0.3542189260167987,88.74999701977157,29.466553677290435,0.32569703192819416,5,-0.015000343322750354,-0.22000026702880504,-0.7550005912780726,-0.6650009155273402,-2.730000495910641,1,-0.17082432109406487,1.0689668780089974,18.040000915527344,-1.1935396542176828,17.75,-2.571395485075135,18.010000228881836,-0.17082432109406487
4513,2013-05-29,18.100000381469727,18.309999465942386,18.100000381469727,18.270000457763672,8997988.0,-0.018438185615012648,-1.470576355619425,-0.8499971389879798,44.886379953757604,51.85095893312311,0.3363422429491507,0.3627608559593867,-0.10557508652079406,0.1285423829271366,11.929783802509872,0.3400001525878871,0.2435388156593099,-0.34249963760375834,-0.9999544152513877,0.31495514004387104,-0.671227026427573,-0.013772248779943652,0.60908148517764,51.38891832323147,-5.008607543814442,0.32872738882381397,5,0.3249998092651367,0.13500022888183594,-0.41500043869018555,-0.3250007629394531,-1.9500007629394531,2,-0.13314921272342717,1.2727146622277707,18.440000534057614,1.0689668780089974,18.040000915527344,-1.1935396542176828,17.75,-0.13314921272342717
4514,2013-05-30,17.84000015258789,18.09000015258789,17.84000015258789,17.969999313354492,9699036.0,-0.01436465322663838,-2.846178675704623,0.7647006024975036,39.72602095472001,47.25261741388708,0.48948155906652246,0.6340017889309237,0.14858241422619756,0.377957070242779,12.67670414823674,0.26000022888183594,0.13124074412156972,-0.5889998435974135,-1.2851512861428063,0.10715159894797921,-0.9370755648701099,-0.24092412232471716,0.7907551281065928,15.277836646462934,-35.99914119920044,0.34807572127269587,5,0.3449993133544922,0.5450000762939453,-0.1550002098083496,-0.06500053405761719,-2.0900001525878906,3,-0.11210762235951421,-1.470576355619425,18.100000381469727,1.2727146622277707,18.440000534057614,1.0689668780089974,18.040000915527344,-0.11210762235951421
4515,2013-05-31,17.5,17.979999542236328,17.5,17.940000534057614,12237869.0,-0.019058304354250266,-1.1818134528603692,3.3846413427820785,37.17947965542502,44.906842228584416,0.6676796534900227,0.9502644418363495,0.48705040966787294,0.7038500846336788,13.255772562688009,0.4799995422363281,0.018095795336737552,-0.8829999923706069,-1.6937978365224247,-0.07220214821878912,-1.288398914446514,-0.4776010702946998,1.0586948216178307,0.0,-49.313635292565586,0.40539892207590844,5,0.5249996185302734,0.8100004196166992,0.15999984741210938,0.27499961853027344,-1.6400003433227557,4,-0.09828572954450321,-2.846178675704623,17.84000015258789,-1.470576355619425,18.100000381469727,1.2727146622277707,18.440000534057614,-0.09828572954450321
4516,2013-06-03,17.59000015258789,17.809999465942386,17.399999618530273,17.5,12134121.0,0.00514286586216528,-1.8275762279340435,-0.2045455530654106,31.754873171879794,42.44032915347885,0.48789640377209764,0.83951196241647,0.38557142171598713,0.5950134391739113,13.88586047211958,0.4099998474121129,-0.0960783596339958,-0.7524998664855964,-1.6372683150819825,0.13226858211078962,-1.1948840907837912,-0.3101156421874016,0.8628251868681573,18.09526923559,-24.9749267123326,0.44238422429819363,6,0.375,0.6700000762939453,0.06999969482421875,0.1849994659423828,-1.8000001907348633,0,-0.09209777552621257,-1.1818134528603692,17.5,-2.846178675704623,17.84000015258789,-1.470576355619425,18.100000381469727,-0.09209777552621257
4517,2013-06-04,17.649999618530273,17.770000457763672,17.569999694824222,17.649999618530273,6428760.0,0.003410998602723536,-1.5000119209403904,0.0,31.564239857215185,39.45779355678266,0.3590533404200329,0.7494152304660773,0.31745506854504413,0.5150577718515237,14.26335376168889,0.20000076293944957,-0.24547665331100177,-0.6490003585815423,-1.5812954962029373,0.2832947790398528,-1.1151479273922398,-0.18285278977084474,0.6764866344146832,27.47253207909409,-8.049578813005756,0.4661475688106975,6,0.27500057220458984,0.6100006103515625,0.010000228881835938,0.125,-1.8999996185302734,1,-0.10594900430455623,-1.8275762279340435,17.59000015258789,-1.1818134528603692,17.5,-2.846178675704623,17.84000015258789,-0.10594900430455623
4518,2013-06-05,17.319999694824222,17.690000534057614,17.319999694824222,17.510000228881836,9603138.0,-0.018696879934183896,-2.894734728705587,-100.0,29.815289089208107,38.152404543653,0.5650571714553578,1.039790405372937,0.6334018663969481,0.8215429156006842,14.812016345175577,0.37000083923339133,-0.3276659715946728,-0.9200002670288043,-1.9436159504365307,0.10361541637892202,-1.4318081087326675,-0.40819242532494115,0.8953081619909717,0.0,-28.83420520638882,0.5118078417038638,6,0.5650005340576136,0.9000005722045863,0.3400001525878871,0.45499992370605113,-1.3800001144409215,2,-0.09295610190792147,-1.5000119209403904,17.649999618530273,-1.8275762279340435,17.59000015258789,-1.1818134528603692,17.5,-0.09295610190792147
4519,2013-06-06,17.0,17.389999389648438,17.0,17.319999694824222,11599600.0,-0.018475733283058182,-1.4374985098824595,1.6842041861165988,25.125631030553038,36.741061008464456,0.8121254002830867,1.3120730727794836,0.9414654881685429,1.1186427376640786,15.864282548338448,0.3899993896484375,-0.4036170381295108,-1.1670000076293938,-2.324094235232213,-0.009905780026574718,-1.7455471214308034,-0.5884528938279843,1.0899647141364568,0.0,-21.665718610974967,0.5785471138014088,6,0.7250003814697266,1.0600004196166992,0.7375001907348633,0.7749996185302734,-1.0,3,-0.05000002243939572,-2.894734728705587,17.319999694824222,-1.5000119209403904,17.649999618530273,-1.8275762279340435,17.59000015258789,-0.05000002243939572
4520,2013-06-07,17.299999237060547,17.360000610351562,16.959999084472653,17.059999465942386,13334211.0,0.017647013944738,1.2222151580174507,-0.7499999999999806,34.30078040271739,35.93566946566555,0.49347485887438225,0.9596781814841258,0.6379281618878316,0.7948605585224904,16.71526707155839,0.4000015258789098,-0.5061499964788965,-0.8025007247924805,-2.0033052437274783,0.3983037941425174,-1.4029029842599812,-0.20209846532497977,0.6155711228140781,40.000000000000085,16.889823683942122,0.6004022594674995,6,0.4050006866455078,0.7400007247924805,0.44750070571899414,0.47500038146972656,-1.0599994659423828,4,-0.08959533557320021,-1.4374985098824595,17.0,-2.894734728705587,17.319999694824222,-1.5000119209403904,17.649999618530273,-0.08959533557320021
4521,2013-06-10,17.229999542236328,17.280000686645508,17.069999694824222,17.239999771118164,9681543.0,-0.004046225312788643,3.6665818975564513,-0.04166766007836093,35.13512538243644,34.38753549976806,0.4877889490778564,0.9798939036192778,0.7096286394126778,0.840428817329844,17.61223985583952,0.22999954223632457,-0.5324164056994114,-0.8090003967285142,-2.0547747476797937,0.4367739542227653,-1.431887572204154,-0.18611322125287444,0.5135679880659403,33.33333333333363,8.238566004712357,0.6228871754756401,6,0.4049997329711914,0.8100004196166992,0.5600004196166992,0.5450000762939453,-1.0699996948242188,0,-0.07951247370615244,1.2222151580174507,17.299999237060547,-1.4374985098824595,17.0,-2.894734728705587,17.319999694824222,-0.07951247370615244
4522,2013-06-11,17.010000228881836,17.190000534057614,16.809999465942386,17.139999389648438,12633776.0,-0.01276838764941357,2.3043362883229936,12.999618539004388,30.319146237905287,32.76895397578447,0.5404442987245446,1.1078387026629066,0.9320311335991427,1.03175496012798,17.79223470274832,0.42000007629394176,-0.5325598971370766,-0.9344997406005859,-2.1919571003099136,0.32295761910874177,-1.5632284204552498,-0.3057710607459221,0.5925249811711026,22.727331839245164,-1.8677220673415,0.6287286798546645,6,0.4399995803833008,0.9549999237060547,0.7975001335144043,0.7649993896484375,-0.5900001525878906,1,-0.07172253090022485,3.6665818975564513,17.229999542236328,1.2222151580174507,17.299999237060547,-1.4374985098824595,17.0,-0.07172253090022485
4523,2013-06-12,16.760000228881836,17.100000381469727,16.760000228881836,16.920000076293945,11820705.0,-0.014697236721697204,-3.250005960470162,1.2307760024648973,32.294611441069904,31.943241807601126,0.6485811742533727,1.247754994931853,1.1664270401911168,1.254370692406738,17.98584668243078,0.3400001525878906,-0.5751191464263172,-1.0739997863769517,-2.34039801409925,0.19239844134534678,-1.707198900238101,-0.44080067251580246,0.6840198323489908,0.0,-26.347011526634212,0.6331991138611496,6,0.6099996566772461,1.1800003051757812,1.1774992942810059,1.0149993896484375,-0.14999961853027344,2,-0.06026254266639819,2.3043362883229936,17.010000228881836,3.6665818975564513,17.229999542236328,1.2222151580174507,17.299999237060547,-0.06026254266639819
4524,2013-06-13,16.629999160766598,16.75,16.5,16.579999923706055,13172733.0,-0.007756626869921623,-1.380962761126249,-0.3124955296473564,33.529397575086364,31.537677132007943,0.6580997283018348,1.267918387223034,1.2925315978465122,1.3556342126084537,18.327947811543243,0.26000022888183594,-0.6864271852142672,-1.0930007934570334,-2.373528832614678,0.1875272457006112,-1.7332648130358557,-0.4527367738782111,0.6772169339944298,15.116170756373675,-13.695425719837639,0.6402640195788225,6,0.5250005722045934,1.1800012588501012,1.3125004768371618,1.1450004577636754,0.01000022888183949,3,-0.04149125767914286,-3.250005960470162,16.760000228881836,2.3043362883229936,17.010000228881836,3.6665818975564513,17.229999542236328,-0.04149125767914286
4525,2013-06-14,16.84000015258789,16.930000305175778,16.670000076293945,16.809999465942386,12437653.0,0.012627841396211537,1.4761809611175694,0.6000228885328166,31.92769769210794,31.556879856477735,0.38513312740747097,0.9374365898198533,1.081638761012492,1.1167073735963058,18.005102209118583,0.3000011444091797,-0.7596609699352719,-0.775999832153321,-1.968916037497209,0.41691637319056696,-1.3724579348252668,-0.17954172948137526,0.3057727232209331,43.58972477961584,15.258278063768664,0.5964581026719449,6,0.2950000762939453,0.9700002670288086,1.1199994087219238,0.9349994659423828,-0.15999984741211293,4,-0.04988124376345704,-1.380962761126249,16.629999160766598,-3.250005960470162,16.760000228881836,2.3043362883229936,17.010000228881836,-0.04988124376345704
4526,2013-06-17,16.479999542236328,16.629999160766598,16.020000457763672,16.100000381469727,23113666.0,-0.02137770825947638,-1.259258605160434,12.666348782505155,20.1219423550518,30.28551346734847,0.6382395112915447,1.2006922183524438,1.4397697043016038,1.4455547345433075,19.46102353884369,0.8199996948242188,-0.8063817978155114,-1.0355004310607896,-2.256724961422485,0.18572409930090572,-1.6461126962416373,-0.42488816587994194,0.5366187584107323,39.31615850229138,17.857779492741358,0.6106122651808473,6,0.3750009536743164,1.090001106262207,1.5525002479553223,1.3249998092651367,0.15999984741210938,0,-0.014563093312173536,1.4761809611175694,16.84000015258789,-1.380962761126249,16.629999160766598,-3.250005960470162,16.760000228881836,-0.014563093312173536
4527,2013-06-18,16.260000228881836,16.469999313354492,16.260000228881836,16.430000305175778,11919624.0,-0.013349473268531309,-1.4705763556193832,-0.4473696098459468,20.886072129168625,29.293378249566306,0.715583454445806,1.3256265135044707,1.6514358132796687,1.6331245895612625,21.422877383196905,0.2199993133544922,-0.8238648035820155,-1.151999759674073,-2.432026398506949,0.12802687915880284,-1.7920130790905127,-0.5119864402576333,0.6700000762939418,22.222202599292515,4.3618865060743595,0.6400133194164388,6,0.44499969482421875,1.3100004196166992,1.7774996757507324,1.544999122619629,0.6999988555908168,1,-0.00615008487466695,-1.259258605160434,16.479999542236328,1.4761809611175694,16.84000015258789,-1.380962761126249,16.629999160766598,-0.00615008487466695
4528,2013-06-19,16.079999923706055,16.379999160766598,16.079999923706055,16.360000610351562,12856257.0,-0.011070129313777932,-1.142846438375735,1.6470621234390947,21.428567005221126,28.88259335786276,0.7835956513948723,1.3869267078794607,1.8118128421403803,1.7815549346714903,23.566272432622608,0.2999992370605433,-0.8390955922321055,-1.2115000724792466,-2.5177167555523603,0.09471661059386527,-1.8646084140158017,-0.5583917309426916,0.6680004119873004,6.593349011322553,-11.114712328529379,0.6531083415365562,6,0.6100006103515625,1.4900007247924805,2.112499713897705,1.8999996185302734,0.7999992370605433,2,0.021144288196583982,-1.4705763556193832,16.260000228881836,-1.259258605160434,16.479999542236328,1.4761809611175694,16.84000015258789,0.021144288196583982
4529,2013-06-20,15.579999923706055,16.129999160766598,15.529999732971193,15.960000038146973,21666986.0,-0.03109452751071673,-1.4999950329513967,1.3571399377388438,20.370367099882145,27.33476965754773,1.1856719816987535,1.7871721795734494,2.2782378390073426,2.2467569945281447,26.069828403370277,0.5999994277954048,-0.8784008097517031,-1.5900000572204576,-3.056984393194078,-0.1230157212468388,-2.323492225207268,-0.8565078892336473,1.0224004364013624,3.5714407356367057,-15.70007200353427,0.7334921679868095,6,0.8250002861022949,1.7450003623962402,2.667499542236328,2.4049997329711914,1.1499996185302734,3,0.06611044234206243,-1.142846438375735,16.079999923706055,-1.4705763556193832,16.260000228881836,-1.259258605160434,16.479999542236328,0.06611044234206243
4530,2013-06-21,15.479999542236328,15.789999961853027,15.399999618530273,15.5600004196167,21772458.0,-0.006418509753492896,-2.2499930461457764,0.2105285612823402,17.53845214843757,25.379583742658976,1.1179165820083057,1.8007137008119258,2.343453733521656,2.3094279419903287,28.065270646815154,0.3900003433227539,-0.8909154049451615,-1.576500415802002,-3.197693011665809,0.04469218006180675,-2.387096713733907,-0.7659041178700967,0.9079206924438452,6.504061258478419,-12.382681889367628,0.8105962979319042,6,0.8150005340576172,1.7800006866455078,2.820000171661377,2.505000114440918,0.970001220703125,4,0.07493539287563378,-1.4999950329513967,15.579999923706055,-1.142846438375735,16.079999923706055,-1.4705763556193832,16.260000228881836,0.07493539287563378
4531,2013-06-24,15.40999984741211,15.630000114440918,15.31999969482422,15.479999542236328,15640279.0,-0.00452194424381136,-1.4800033569336148,0.8749865891020062,15.644177701691945,23.74903168307971,1.0086722914422879,1.7534796232903602,2.3848754517374644,2.3558422851106187,30.193519315278838,0.31000041961669744,-0.8589467922911282,-1.5150000572204583,-3.224546257774911,0.1945461433339961,-2.3697731574976864,-0.6602269569432302,0.780336264038084,7.82610282105235,-9.56255550761241,0.8547731002772271,6,0.8000001907348633,1.5699996948242223,2.9875006675720215,2.65000057220459,1.25,0,0.08241404739383862,-2.2499930461457764,15.479999542236328,-1.4999950329513967,15.579999923706055,-1.142846438375735,16.079999923706055,0.08241404739383862
4532,2013-06-25,15.289999961853027,15.609999656677244,15.15999984741211,15.600000381469727,14686453.0,-0.007787143851220368,1.7272800834612314,4.428596730245232,16.721317934047704,22.018665737855027,0.959984837807589,1.713227479639876,2.4807613443789904,2.4498825365151653,33.54252390990528,0.44999980926513494,-0.9083386151133936,-1.4774999141693108,-3.17975703691328,0.2247572085746583,-2.3286284755412936,-0.6263713527973263,0.7262688662719725,10.655753082636739,-8.56346313559283,0.8511285613719841,6,0.755000114440918,1.5649995803833008,3.1075005531311035,2.770000457763672,1.3200006484985352,1,0.08829296475889592,-1.4800033569336148,15.40999984741211,-2.2499930461457764,15.479999542236328,-1.4999950329513967,15.579999923706055,0.08829296475889592
4533,2013-06-26,15.6899995803833,15.6899995803833,15.270000457763672,15.329999923706055,11651910.0,0.02616086458654232,1.3333306842354835,-1.1612876431663175,29.073476490100873,21.52356339507886,0.4383401278086936,1.1841301923990848,2.0666014207856307,2.0259857147653406,36.88664548260963,0.4199991226196289,-0.9583147764135909,-0.9570002555847168,-2.602345897000788,0.6883453858313544,-1.7796730762927524,-0.1343274348766812,0.15501545159912133,54.63918640708374,31.626132461265083,0.8226728207080352,6,0.35500049591064453,1.1550006866455078,2.6800007820129395,2.3700008392333984,1.4600000381469727,2,0.08094324652992291,1.7272800834612314,15.289999961853027,-1.4800033569336148,15.40999984741211,-2.2499930461457764,15.479999542236328,0.08094324652992291
4534,2013-06-27,15.84000015258789,15.93000030517578,15.56999969482422,15.710000038146973,9831530.0,0.009560266170569598,1.3225814390618356,0.36111177338557354,25.503382981978177,20.80975064950888,0.18382456815077575,0.9239853382285617,1.909694382604144,1.862457546690223,39.43673530564673,0.36000061035155895,-0.9729097355183747,-0.7069996833801255,-2.2889385046220347,0.8749391378617837,-1.4979690940010784,0.08396972724082907,-0.6800003051757812,88.31167544376814,64.66117522972841,0.7909694106209544,6,0.05499935150146307,0.9650001525878906,2.5300002098083496,2.2200002670288086,1.4200000762939453,3,0.06565650240911114,1.3333306842354835,15.6899995803833,1.7272800834612314,15.289999961853027,-1.4800033569336148,15.40999984741211,0.06565650240911114
4535,2013-06-28,15.779999732971193,15.979999542236328,15.720000267028807,15.93000030517578,10206432.0,-0.0037879052423427373,1.080002136238632,-1.1538495396691213,25.589246671695193,21.417228906913703,0.08677698620473073,0.8943758075121391,1.9596920851199418,1.9026959528126763,41.3026778594874,0.2599992752075213,-0.9908644742039279,-0.6810000896453854,-2.2314960620189357,0.8694958827281649,-1.4562480758321623,0.09424789654138976,-0.6045998764038103,75.60977028070621,50.98710371326965,0.7752479861867755,6,0.0349998474121076,1.025000572204588,2.527500629425047,2.280000686645506,1.3900003433227521,4,0.06020277727129342,1.3225814390618356,15.84000015258789,1.3333306842354835,15.6899995803833,1.7272800834612314,15.289999961853027,0.06020277727129342
4536,2013-07-01,15.970000267028807,16.030000686645508,15.779999732971193,15.890000343322756,7834157.0,0.01204059171563987,1.4999999999999822,-0.5333307902115131,32.31294624364662,22.686881586300146,-0.20470135128972622,0.6079563533530443,1.76040093753962,1.6949553167710238,43.001738748768794,0.25000095367431463,-1.0080204577389242,-0.4099995613098155,-1.879292137146935,1.059293014527304,-1.144645849228377,0.3246467266087443,-0.7624164230346668,93.10340669676016,65.42202800294065,0.7346462879185599,7,-0.20000076293945312,0.8350000381469744,2.3425002098083514,2.0900001525878924,1.0099992752075213,0,0.030056386216952058,1.080002136238632,15.779999732971193,1.3225814390618356,15.84000015258789,1.3333306842354835,15.6899995803833,0.030056386216952058
4537,2013-07-02,15.779999732971193,16.079999923706055,15.630000114440918,16.069999694824222,10875409.0,-0.011897340693843517,1.9032206460981596,-3.6250029802352643,32.98612571330936,23.971054776087733,-0.10052000829502994,0.685841492555836,1.9361324517153644,1.879343211352138,44.864738686455084,0.4499998092651367,-1.0471907231320277,-0.5065001010894772,-1.8696739416042067,0.8566737394252524,-1.1880870213468402,0.1750868191678876,-0.5230708784179718,62.96291499577343,30.46722788792347,0.6815869202573644,7,-0.1350002288818395,1.025000572204588,2.5425004959106428,2.280000686645506,1.2699995040893537,1,0.055766801605339644,1.4999999999999822,15.970000267028807,1.080002136238632,15.779999732971193,1.3225814390618356,15.84000015258789,0.055766801605339644
4538,2013-07-03,15.710000038146973,15.779999732971193,15.479999542236328,15.649999618530273,10937409.0,-0.004435975665953995,2.000004768376094,-0.2068980258939041,33.687973602859984,25.450788831974158,-0.09892752640171487,0.6630337178770631,1.9833407592242516,1.9416695203016126,46.39035839868566,0.30000019073486506,-1.020117586226883,-0.495999813079834,-1.790626682731773,0.798627056572105,-1.1433132479058052,0.1513136217461355,-0.3872254980615253,38.33339161339339,3.488976322990723,0.6473134348259696,7,-0.09000015258789062,1.0249996185302734,2.6125001907348633,2.3500003814697266,1.4600000381469727,2,0.05728838765240041,1.9032206460981596,15.779999732971193,1.4999999999999822,15.970000267028807,1.080002136238632,15.779999732971193,0.05728838765240041
4539,2013-07-04,16.149999618530273,16.149999618530273,15.710000038146973,15.84000015258789,12136199.0,0.028007611668675603,1.8387118606525605,5.166621632361122,38.68852007937066,27.800796379855615,-0.5024027420311565,0.16452442680866852,1.5113304616360494,1.4983932996563993,46.97752824111808,0.4399995803833008,-0.9757612511065705,-0.013500213623046875,-1.2530123190481461,1.2260118918020542,-0.6332562663355965,0.6062558390895028,-0.7666470477551783,100.0,63.524600625097776,0.6197560527125504,7,-0.49499988555908203,0.47500038146972656,2.1800007820129395,1.9100008010864258,0.9400005340576172,3,0.06191950610652741,2.000004768376094,15.710000038146973,1.9032206460981596,15.779999732971193,1.4999999999999822,15.970000267028807,0.06191950610652741
4540,2013-07-05,15.75,16.190000534057614,15.75,16.149999618530273,11909267.0,-0.02476777882219383,-1.2000047683761117,-1.2903235730238911,38.187710255856274,30.305633330318315,-0.06713590673391678,0.4663584925346669,1.8788470166686295,1.8900426180565475,47.483999522007174,0.44000053405761363,-0.9334293270394962,-0.33599987030029155,-1.4652362275178987,0.7932364869173156,-0.9006180489090951,0.22861830830851204,-0.2899827244493878,38.02818036508233,1.833130295893703,0.5646181786088037,7,-0.0749998092651385,0.8199996948242188,2.5349998474121094,2.310000419616699,1.3199996948242223,4,0.09587303040519601,1.8387118606525605,16.149999618530273,2.000004768376094,15.710000038146973,1.9032206460981596,15.779999732971193,0.09587303040519601
4541,2013-07-08,15.859999656677244,15.93000030517578,15.75,15.869999885559082,9367882.0,0.006984105185856793,1.7692127116406482,0.02500059604702063,43.28858212014561,33.25755157321808,-0.11911664281064915,0.26188641648110256,1.7408412878106976,1.769692788631163,48.017841140252585,0.18000030517577947,-0.8391423918864014,-0.15750021934509384,-1.1528130162551395,0.8378125775649519,-0.6551566178001149,0.340156179109929,-0.3123843901057928,53.52106811374231,14.915839292746405,0.4976563984550227,7,-0.12999916076660156,0.6250000000000018,2.307500362396242,2.200000762939455,1.3200006484985334,0,0.08259775838426164,-1.2000047683761117,15.75,1.8387118606525605,16.149999618530273,2.000004768376094,15.710000038146973,0.08259775838426164
4542,2013-07-09,15.789999961853027,15.989999771118164,15.710000038146973,15.9399995803833,9759784.0,-0.00441360002140645,1.2399978637695312,14.999618539001723,44.94773565476056,35.021358147069165,0.03270616343632682,0.24854336869006843,1.771772731610774,1.8339396716171237,48.06974236969071,0.2799997329711914,-0.7216945076689854,-0.1664999008178718,-1.048824003518959,0.7158242018832155,-0.6076619521684172,0.27466215053267184,-0.1652984631832357,43.661969939153195,0.9658367453082519,0.4411620513505437,7,0.045000076293943536,0.6750001907348633,2.322500228881836,2.270000457763672,1.4900007247924805,1,0.07536412813541582,1.7692127116406482,15.859999656677244,-1.2000047683761117,15.75,1.8387118606525605,16.149999618530273,0.07536412813541582
4543,2013-07-10,15.75,15.859999656677244,15.649999618530273,15.770000457763672,7538804.0,-0.0025332464819292078,1.1000123978370737,0.1333367241839706,53.52697276052723,38.13509034468572,0.0917619896672246,0.22029143618727254,1.7714341366844337,1.861987961695636,48.08479599989427,0.21000003814697088,-0.5848572477853722,-0.15599985122680593,-0.9565101473109578,0.6445104448573478,-0.5562549992688837,0.24425529681527003,0.44000053405761363,18.518557764308742,-27.92339667761311,0.40025514804207657,7,0.08500003814697088,0.6750001907348633,2.3425002098083496,2.310000419616699,1.6100006103515625,2,0.08253963409908227,1.2399978637695312,15.789999961853027,1.7692127116406482,15.859999656677244,-1.2000047683761117,15.75,0.08253963409908227
4544,2013-07-11,15.9399995803833,16.040000915527347,15.869999885559082,15.979999542236328,10812050.0,0.01206346542116199,1.124976903591069,1.9999523173755485,59.200004272462614,41.869618966993215,-0.09226342325541204,-0.025351426250074027,1.5440839890487084,1.6618185878054632,47.48269804086145,0.2900009155273473,-0.4387377001028483,0.06849970817565953,-0.6565491827307142,0.7935485990820332,-0.2940247372775282,0.4310241536288473,0.2392009353637654,53.7036055892288,2.1184926801267068,0.36252444545318724,7,-0.1049995422363299,0.33500003814697266,2.1125006675720215,2.1200008392333984,1.090001106262207,3,0.07716439951631848,1.1000123978370737,15.75,1.2399978637695312,15.789999961853027,1.7692127116406482,15.859999656677244,0.07716439951631848
4545,2013-07-12,16.0,16.329999923706055,16.0,16.049999237060547,11856214.0,0.003764141856724912,-12.200198367284656,1.2499821185895144,61.84739371126421,45.15122424117294,-0.13161577376835965,-0.15969694963173708,1.4366663861885982,1.5887005865161683,47.21118006560322,0.3900003433227539,-0.3585410656392689,0.17050013542175257,-0.39894927075016184,0.7399495415936652,-0.11422456766420552,0.4552248385077089,-0.35000038146972656,51.4706212343906,-5.4163283727192635,0.28472470308595643,7,-0.0950002670288086,0.26000022888183594,1.892500400543213,2.060000419616699,0.7999992370605469,4,0.06812500953674316,1.124976903591069,15.9399995803833,1.1000123978370737,15.75,1.2399978637695312,15.789999961853027,0.06812500953674316
4546,2013-07-15,16.239999771118164,16.239999771118164,16.020000457763672,16.030000686645508,7323305.0,0.014999985694885254,1.0952406902815621,-4.20004577706569,68.19923245650102,49.06379165708312,-0.367986088249296,-0.4412204009955438,1.151705383715253,1.339400389765519,46.02236123231233,0.23999977111816406,-0.2699167024266025,0.4224998950958252,-0.09717111875600892,0.9421709089476593,0.16266438816990814,0.6823354020217423,-0.5764001464843744,86.76468938280469,23.037157908668206,0.25983550692591667,7,-0.33500003814697266,-0.01999950408935547,1.632500171661377,1.8000001907348633,0.39999961853027344,0,0.05110837040664018,-12.200198367284656,16.0,1.124976903591069,15.9399995803833,1.1000123978370737,15.75,0.05110837040664018
4547,2013-07-16,16.15999984741211,16.319999694824222,16.120000839233402,16.190000534057614,8381948.0,-0.004926103745908295,-2.6363857051206594,-0.1428610354223264,60.262014734893164,52.0164628939757,-0.25525759041066465,-0.3890428089816247,1.1810188891837505,1.4160868009673422,44.681912619116005,0.1999988555908203,-0.1744418592632826,0.3474999904632572,-0.1559146626986383,0.8509146436251509,0.09579266388231034,0.599207317044204,-0.48307221679687373,75.0,9.704689340935857,0.2517073265809472,7,-0.1700000762939453,0.015000343322753906,1.677499771118164,1.880000114440918,0.8800010681152379,1,0.0631188408041361,1.0952406902815621,16.239999771118164,-12.200198367284656,16.0,1.124976903591069,15.9399995803833,0.0631188408041361
4548,2013-07-17,16.420000076293945,16.420000076293945,16.049999237060547,16.15999984741211,10332920.0,0.016089123226289637,1.8461577962806734,-8.666475936169887,62.08333366447035,54.615886625653445,-0.4514251207331448,-0.6558930290789036,0.8729531964757022,1.1508982221816026,42.944588827145985,0.37000083923339844,-0.1079860677223099,0.5905002117156979,0.029393183284213364,1.1516072401471842,0.3099466974999565,0.871053725931441,-0.7300109998168924,100.0,36.06222220893415,0.280553514215743,7,-0.38500022888183594,-0.28999996185302734,1.2874999046325684,1.5450000762939453,1.0100002288818324,2,0.05237518918122119,-2.6363857051206594,16.15999984741211,1.0952406902815621,16.239999771118164,-12.200198367284656,16.0,0.05237518918122119
4549,2013-07-18,16.610000610351562,16.670000076293945,16.379999160766598,16.399999618530273,11291443.0,0.01157128703865995,-1.3199896241025617,0.8076954113633863,66.4031811261425,57.75093894457414,-0.6362175603943676,-0.8061012305912172,0.637393562015145,0.9558034580527774,40.49290134235374,0.2900009155273473,-0.021636460472905128,0.7290007114410404,0.0818398943052756,1.376161528576807,0.4054203028731571,1.0525811200089237,-0.8908110938818332,91.04485684923122,27.402752394446978,0.32358040856788306,7,-0.4500007629394531,-0.5650005340576172,1.044999599456787,1.3299999237060547,0.6199989318847656,3,0.04515352031550135,1.8461577962806734,16.420000076293945,-2.6363857051206594,16.15999984741211,1.0952406902815621,16.239999771118164,0.04515352031550135
4550,2013-07-19,16.639999389648438,16.639999389648438,16.469999313354492,16.489999771118164,8212854.0,0.0018060673205622102,1.2666734483679412,0.7142805242459197,64.13501464515043,60.06720922513023,-0.5885899552911908,-0.784986545668044,0.5570539766180502,0.9292957722796586,37.791855437431146,0.1700000762939453,0.0737195549745504,0.7009994983673096,-0.00048468669026391353,1.402483683424883,0.35025740583852283,1.0517415908960963,-0.8637612395892553,95.38450703812057,34.00386893035838,0.3507420925287868,7,-0.4799995422363281,-0.5949993133544922,0.8425006866455078,1.1700010299682617,0.5500011444091761,4,0.023437578804220704,-1.3199896241025617,16.610000610351562,1.8461577962806734,16.420000076293945,-2.6363857051206594,16.15999984741211,0.023437578804220704
4551,2013-07-22,16.680000305175778,16.799999237060547,16.629999160766598,16.700000762939453,6692975.0,0.0024039012616925426,-1.8332697565006226,-0.13333672418399428,70.27029813513568,62.88082727850524,-0.5588058963342384,-0.7641417641269843,0.46904056857178134,0.8871461679468844,35.02813574587421,0.17000007629394887,0.1279802054956516,0.6775003910064648,-0.0517350850483993,1.4067358670613288,0.31288265297903095,1.0421181290338968,-0.85013643954251,84.00014241536411,21.876995420033047,0.36461773802743214,7,-0.45500087738036754,-0.7000007629394496,0.7925000190734899,1.1300001144409215,1.0000000000000036,0,0.007194180437007258,1.2666734483679412,16.639999389648438,-1.3199896241025617,16.610000610351562,1.8461577962806734,16.420000076293945,0.007194180437007258
4552,2013-07-23,16.639999389648438,16.790000915527347,16.629999160766598,16.709999084472653,7054418.0,-0.002398136378626292,-2.55558852201912,3.4999046347502976,71.23286597476648,64.84814874675405,-0.4308625672585613,-0.6512041635124852,0.44667910771738306,0.9234666067036805,31.974102377687284,0.1600017547607493,0.21883842436405843,0.5699995040893562,-0.13091723084592743,1.2709162390246398,0.21954113662171437,0.920457871556998,-0.732524694300988,78.66668701171875,12.975208151159961,0.35045836746764225,7,-0.30499982833862305,-0.6599998474121094,0.5725011825561523,0.9300012588500977,1.0,1,0.0,-1.8332697565006226,16.680000305175778,1.2666734483679412,16.639999389648438,-1.3199896241025617,16.610000610351562,0.0
4553,2013-07-24,16.959999084472653,16.969999313354492,16.700000762939453,16.729999542236328,9297768.0,0.019230751596257978,1.1599884033203125,-3.2857220708448027,69.56520737581965,65.99983798046038,-0.6271224558967745,-0.9182599562263505,0.06449303917744587,0.6052822896932959,29.227700928447486,0.3299999237060547,0.2959250192254608,0.8264992237091029,0.04504933181148019,1.6079491156067274,0.43577427776029154,1.2172241696579142,-0.9811224257881559,98.30504639058552,35.42685933742119,0.39072494594881213,7,-0.4749994277954066,-0.8949995040893519,0.17750120162964222,0.6100015640258825,0.3200016021728551,2,0.00471708934984183,-2.55558852201912,16.639999389648438,-1.8332697565006226,16.680000305175778,1.2666734483679412,16.639999389648438,0.00471708934984183
4554,2013-07-25,16.879999160766598,16.969999313354492,16.780000686645508,16.969999313354492,7696190.0,-0.004716976888241464,3.222184546263722,-0.3913057900585689,82.28569030761734,68.27075982449962,-0.44674079208437334,-0.7972251641747867,0.08396335084932005,0.6863314753500482,27.20401690756244,0.18999862670898438,0.37701900737101646,0.6944993495941141,-0.14124084092123823,1.5302395401094664,0.2766292543364379,1.1123694448517902,-0.8020102366151001,81.99996948242116,15.318371508099148,0.41787009525767627,7,-0.384999275207516,-0.8149995803832972,0.25000143051147816,0.6900014877319371,0.6400012969970739,3,0.032583007805327524,1.1599884033203125,16.959999084472653,-2.55558852201912,16.639999389648438,-1.8332697565006226,16.680000305175778,0.032583007805327524
4555,2013-07-26,16.729999542236328,16.959999084472653,16.629999160766598,16.920000076293945,9263013.0,-0.00888623376705533,1.4444570031860602,2.111113465858434,74.301673298877,68.94880880698585,-0.20372487758546853,-0.6033382166720926,0.1662514565083626,0.8280561678947755,25.060070548670883,0.3299999237060547,0.4367191499390337,0.49699974060058594,-0.34961799772548474,1.3436174789266566,0.07369087143755237,0.9203086097636213,-0.5628095791645293,29.411863703172546,-37.32611070570634,0.4233088691630352,7,-0.2200002670288086,-0.6649999618530273,0.13500070571899414,0.5950007438659668,0.6200008392333984,4,0.029886432377819627,3.222184546263722,16.879999160766598,1.1599884033203125,16.959999084472653,-2.55558852201912,16.639999389648438,0.029886432377819627
4556,2013-07-29,16.450000762939453,16.780000686645508,16.430000305175778,16.780000686645508,6031958.0,-0.01673632916665624,1.1212149235615625,1.7368368217637906,66.50002789498717,69.64192138032962,0.12202773491960173,-0.30096587758776394,0.38968562190120437,1.0969501377432636,22.750757821170748,0.3500003814697301,0.46347720756092414,0.1930009365081773,-0.6494289092330696,1.0354307822494242,-0.22821398636244794,0.6142158593788007,-0.2025298648393843,3.7037952775380303,-63.22868238198223,0.4212149228706236,7,0.059998512268066406,-0.38500118255615234,0.3274993896484375,0.8099994659423828,0.8499984741210938,0,0.044984786431458534,1.4444570031860602,16.729999542236328,3.222184546263722,16.879999160766598,1.1599884033203125,16.959999084472653,0.044984786431458534
4557,2013-07-30,16.65999984741211,16.700000762939453,16.450000762939453,16.459999084472653,8144800.0,0.012765901199577323,-1.2727540705033726,-0.6060630581163591,70.96775611231054,70.62907943008965,-0.010714371218934815,-0.4655249641081447,0.1295539538857895,0.8728031777125906,20.11001099699497,0.25,0.48742879043903997,0.3590000152587898,-0.47035333225556286,1.1883533627731442,-0.05567665849838832,0.7736766890159661,-0.3402761077865968,42.59258605160485,-29.205493476805252,0.41467667375717693,7,0.0149993896484375,-0.5950002670288086,-0.06500005722045898,0.5600004196166992,0.6100006103515625,1,0.06122451783348093,1.1212149235615625,16.450000762939453,1.4444570031860602,16.729999542236328,3.222184546263722,16.879999160766598,0.06122451783348093
4558,2013-07-31,16.610000610351562,16.629999160766598,16.459999084472653,16.559999465942386,6516300.0,-0.003001154712994447,2.7778531312920225,0.25000476835337,66.50250609905927,70.6401155381915,0.07718789022846906,-0.363267736925561,0.12264792417187564,0.9085395143474528,17.128075753770926,0.20000076293945668,0.4732263051686374,0.2640007495880141,-0.5271182186856223,1.0551197178616505,-0.13155873454880407,0.6595602337248323,-0.225249313353153,33.333451071119946,-39.06997441775413,0.39555948413681796,7,0.08999919891357422,-0.49000072479248047,-0.16000080108642578,0.5299997329711914,0.7999992370605469,2,0.06201076107456416,-1.2727540705033726,16.65999984741211,1.1212149235615625,16.450000762939453,1.4444570031860602,16.729999542236328,0.06201076107456416
4559,2013-08-01,17.149999618530273,17.149999618530273,16.709999084472653,16.780000686645508,12394097.0,0.03251047491486414,1.3783881311022637,7.399809269502719,72.90839166206305,71.61493520673734,-0.42259751073055085,-0.8690654365804384,-0.4536805910855293,0.35807121910424655,15.801277687215244,0.5399990081787109,0.5116253919610507,0.7539997577667243,-0.10817354510219701,1.6161730606356457,0.3229131063322619,1.185086409201185,-0.7067235198962543,100.0,23.918109849997705,0.43108665143446084,8,-0.3599996566772461,-0.8350000381469727,-0.7049994468688965,-0.009999275207519531,0.10000038146972656,3,0.007580237376493715,2.7778531312920225,16.610000610351562,-1.2727540705033726,16.65999984741211,1.1212149235615625,16.450000762939453,0.007580237376493715
4560,2013-08-02,17.260000228881836,17.260000228881836,17.059999465942386,17.149999618530273,9186486.0,0.006414029900776663,2.6363573311138206,0.29729980514057713,71.42860577462498,71.74363605556948,-0.48657025039170776,-0.9066233752971442,-0.5910996606848506,0.2358992925255059,14.624771134797474,0.20000076293944957,0.5314376955752316,0.788500356674195,-0.09955536719326474,1.6765560805416548,0.34447249474046515,1.232528218607925,-0.8000011444091832,100.0,24.225558758654856,0.4440278619337302,8,-0.41499996185302734,-0.8900003433227539,-0.9100003242492676,-0.11999988555908203,0.07999992370605469,4,0.01506374423140322,1.3783881311022637,17.149999618530273,2.7778531312920225,16.610000610351562,-1.2727540705033726,16.65999984741211,0.01506374423140322
4561,2013-08-05,17.170000076293945,17.370000839233402,16.969999313354492,17.270000457763672,7461886.0,-0.005214377253442315,1.6666666666666272,-0.9090893327784714,71.12973416001168,71.73217696504118,-0.35733130286515546,-0.7520049163336502,-0.5394781128483501,0.31707300396384497,13.47398271059405,0.4000015258789098,0.5222339497559467,0.6330001831054695,-0.2583877432962858,1.5243881095072265,0.18730621990459184,1.078694146306347,-0.5980008316040077,78.26078843980937,2.289723844814958,0.4456939632008782,8,-0.26999950408935547,-0.744999885559082,-0.8600001335144043,-0.029999732971191406,0.1700000762939453,0,0.010483419008500805,2.6363573311138206,17.260000228881836,1.3783881311022637,17.149999618530273,2.7778531312920225,16.610000610351562,0.010483419008500805
4562,2013-08-06,16.979999542236328,17.25,16.90999984741211,17.180000305175778,9350971.0,-0.011065843518541674,1.0,1.9999999999999645,62.06896551724146,70.89926120297693,-0.12743050139919276,-0.49358802294360515,-0.40375044618143363,0.4881110505043793,12.390963088321815,0.3400001525878906,0.5175760862033094,0.38349967002868723,-0.45525302665422984,1.2222523667116043,-0.035876678312771304,0.8028760183701458,-0.28032004241943653,57.14279725761517,-15.1365508679052,0.4193763483414583,8,-0.07999897003173828,-0.5549993515014648,-0.6924996376037598,0.16000080108642578,0.35000038146972656,1,0.018845683359899112,1.6666666666666272,17.170000076293945,2.6363573311138206,17.260000228881836,1.3783881311022637,17.149999618530273,0.018845683359899112
4563,2013-08-07,17.049999237060547,17.100000381469727,16.790000915527347,16.920000076293945,8103453.0,0.004122479193836348,1.695630540605507,-0.6499933243052625,59.99998266044299,68.423071464402,-0.2048648301994298,-0.486125306113415,-0.5173676966897958,0.40351486437753437,10.97704801087143,0.30999946594237926,0.4984177414491775,0.3884994029998765,-0.3718680495653608,1.1488668555651138,0.008315676717256082,0.7686831292824969,0.3200016021728551,51.515037670035326,-17.630903099738845,0.3801837262826187,8,-0.14999866485595703,-0.6249990463256836,-0.8249993324279785,0.09000110626220703,0.470001220703125,2,0.012903297979329098,1.0,16.979999542236328,1.6666666666666272,17.170000076293945,2.6363573311138206,17.260000228881836,0.012903297979329098
4564,2013-08-08,17.170000076293945,17.170000076293945,16.940000534057614,17.010000228881836,5732664.0,0.0070381727039940944,1.8749970197649635,1.2307760024648973,61.572072405983995,67.00867136519169,-0.31223815212146633,-0.5367735062807526,-0.6721091040174478,0.27122351205503037,10.188411990173025,0.22999954223633168,0.484522632664671,0.44700021743774343,-0.2650935771191172,1.159094011994604,0.09095332015931135,0.8030471147161755,0.18840076446533516,65.51710530210043,-0.29703440557625527,0.3560468972784307,8,-0.26999950408935547,-0.6599998474121094,-0.9925003051757812,-0.029999732971191406,0.38999938964844105,3,0.013977854982628823,1.695630540605507,17.049999237060547,1.0,16.979999542236328,1.6666666666666272,17.170000076293945,0.013977854982628823
4565,2013-08-09,17.09000015258789,17.170000076293945,16.969999313354492,17.15999984741211,6275284.0,-0.004659284994209645,3.4444538634340693,-0.43749850988245953,58.79828747779545,66.15292242994816,-0.19646193344231833,-0.3909718691480464,-0.617534731672496,0.3424944136244257,10.282705327702724,0.20000076293945312,0.4523215383580137,0.31250028610229563,-0.33005610032064325,0.9550566725252345,-0.00877790710917381,0.6337784793137651,0.25703268966675097,51.724013193592015,-11.302698329346939,0.3212781932114698,8,-0.17999935150146484,-0.5799999237060547,-0.9500002861022949,0.05000019073486328,0.4400005340576172,4,0.009362191104947515,1.8749970197649635,17.170000076293945,1.695630540605507,17.049999237060547,1.0,16.979999542236328,0.009362191104947515
4566,2013-08-12,17.069999694824222,17.120000839233402,16.90999984741211,17.09000015258789,5502270.0,-0.001170301789648609,4.2499046347507194,0.2857220708446359,59.30737574972929,64.85732461188357,-0.08858109222508759,-0.32211675212363033,-0.6266178699450471,0.3481320958064664,10.297566387921458,0.21000099182129262,0.4044459302346155,0.25099983215332244,-0.35134273074446654,0.8533423950511114,-0.050171449295572046,0.5521711136022169,0.2658925088958739,60.86942099414573,-0.17154703670420446,0.30117128144889377,8,-0.15499973297119496,-0.5599994659423864,-0.9474997520446813,0.0700006484985316,0.5699996948242152,0,0.01581725029822545,3.4444538634340693,17.09000015258789,1.8749970197649635,17.170000076293945,1.695630540605507,17.049999237060547,0.01581725029822545
4567,2013-08-13,17.180000305175778,17.229999542236328,17.110000610351562,17.15999984741211,5912516.0,0.006444089766733274,1.0,-1.0,55.23812810852643,63.60572705737992,-0.130819658150795,-0.37079421855006345,-0.7669577584262619,0.225699590143158,10.674100573078729,0.15999984741210582,0.38640233420284176,0.31000041961669567,-0.2265379838368986,0.8465388230702899,0.04173121788990031,0.578269621343491,0.14497407278046381,88.63650156489685,30.974529567743026,0.26826920172679675,8,-0.14000034332275035,-0.6700000762939418,-1.0725002288818324,-0.03999996185302379,0.6599998474121129,1,0.009313145784049182,4.2499046347507194,17.069999694824222,3.4444538634340693,17.09000015258789,1.8749970197649635,17.170000076293945,0.009313145784049182
4568,2013-08-14,17.280000686645508,17.319999694824222,17.129999160766598,17.219999313354492,5273401.0,0.005820743870394551,1.7143051771116804,3.000000000000533,59.43400300497543,62.108572762147965,-0.14056809454889319,-0.4248440039358954,-0.8861224235448617,0.11276457924893535,11.468031660495262,0.1900005340576243,0.407922521576463,0.36700077056884695,-0.15534610014167782,0.8893476412793717,0.10582733521358634,0.6281742059241076,-0.4899997711181605,90.24414071585998,34.187652436099725,0.2611734353552616,8,-0.19999980926513317,-0.7700004577636719,-1.1300005912780762,-0.1400003433227539,0.6700000762939453,2,0.0028934742519535206,1.0,17.180000305175778,4.2499046347507194,17.069999694824222,3.4444538634340693,17.09000015258789,0.0028934742519535206
4569,2013-08-16,17.360000610351562,17.420000076293945,17.120000839233402,17.139999389648438,9354692.0,0.004629625030506013,-1.3077013366198986,3.6666030898340645,65.3658854287815,61.434937168165355,-0.20969877104474577,-0.46986509644080954,-0.9744360258971554,0.023197673644055783,12.553501603001438,0.2999992370605433,0.40441156284624213,0.40950069427490376,-0.12870211327951964,0.9477035018293272,0.14039929049769384,0.6786020980521137,-0.5593997192382787,88.23540411463534,27.618498536935874,0.26910140377721165,8,-0.25500011444091797,-0.7150006294250488,-1.2300004959106445,-0.2200002670288086,-0.030000686645507812,4,0.009216580748085068,1.7143051771116804,17.280000686645508,1.0,17.180000305175778,4.2499046347507194,17.069999694824222,0.009216580748085068
4570,2013-08-19,17.030000686645508,17.379999160766598,16.940000534057614,17.360000610351562,9210335.0,-0.019009211526713865,1.3783900817073942,-1.4999913302815924,63.80951948447105,60.621579981994174,0.0941450791581282,-0.11504771612425202,-0.6664271705607625,0.3441692974631039,13.42847713079818,0.4399986267089844,0.41505147672015497,0.06000070571899485,-0.4587428146835677,0.5787442261215574,-0.1993710544822882,0.3193724659202779,-0.2046238281249977,23.529565760489476,-42.45703729910073,0.2593717602012817,8,0.07499980926513672,-0.32000064849853516,-0.9750008583068848,0.1099996566772461,0.23999977111816406,0,0.031121477271136566,-1.3077013366198986,17.360000610351562,1.7143051771116804,17.280000686645508,1.0,17.180000305175778,0.031121477271136566
4571,2013-08-20,16.799999237060547,17.010000228881836,16.75,16.989999771118164,8008408.0,-0.01350566296602218,1.260857306343138,0.575759327225963,53.301868119608606,59.64745804892385,0.2974192657480188,0.13112768328647562,-0.4592861898371581,0.5667471096531784,13.651101451039798,0.2800006866455078,0.35011943372307286,-0.1760006904602065,-0.6832701493445938,0.33126876842418085,-0.4296354199024002,0.07763403898198717,0.6200008392333984,7.462571845829312,-58.94340875684694,0.2536347294421942,8,0.2850008010864258,-0.07999897003173828,-0.7174992561340332,0.34000110626220703,0.5,1,0.043452469210509825,1.3783900817073942,17.030000686645508,-1.3077013366198986,17.360000610351562,1.7143051771116804,17.280000686645508,0.043452469210509825
4572,2013-08-21,16.639999389648438,16.940000534057614,16.639999389648438,16.870000839233402,6942820.0,-0.00952380087370197,-1.6086891621816304,1.2105305425889863,50.67261735735963,58.61108412635903,0.4516097578329692,0.3068604242102211,-0.3173850363325883,0.7199142526384072,13.747937093088197,0.30000114440917613,0.2768512122851092,-0.3360005378723159,-0.8432699967567032,0.17126892101207147,-0.5896352673145095,-0.0823658084301222,0.7666006851196272,0.0,-67.67345649299946,0.2536347294421942,8,0.3900003433227539,0.0950002670288086,-0.5774993896484375,0.5000009536743164,0.4800014495849645,2,0.06009615605046781,1.260857306343138,16.799999237060547,1.3783900817073942,17.030000686645508,-1.3077013366198986,17.360000610351562,0.06009615605046781
4573,2013-08-22,17.040000915527347,17.069999694824222,16.680000305175778,16.700000762939453,7662558.0,0.024038554119644173,-1.052622596998443,-1.4782522162422078,47.36845947808161,57.03290491214766,0.05592157157609634,-0.09153321326860109,-0.7231508790274823,0.307832095791273,13.507641416992506,0.4300003051757848,0.21646851962005087,0.060000896453860975,-0.44799848780686347,0.5680002807145854,-0.19399879567649947,0.3140005885842214,0.3359351318359316,51.28220176307373,-11.793974664419224,0.25399969213036144,8,-0.010001182556155896,-0.3050012588501012,-0.9575009346008336,0.0999994277954066,0.0699996948242152,3,0.04694830951162454,-1.6086891621816304,16.639999389648438,1.260857306343138,16.799999237060547,1.3783900817073942,17.030000686645508,0.04694830951162454
4574,2013-08-23,17.430000305175778,17.440000534057614,16.860000610351562,17.010000228881836,10289090.0,0.022887286895216796,1.6363600896453034,1.2352937876560706,53.58649245713499,56.45381657651872,-0.32778874154859494,-0.46189689692243263,-1.110310642059261,-0.08539653867034858,13.613883481438762,0.5799999237060511,0.206559580371664,0.4225002288818338,-0.12101194622636413,0.9660124039900317,0.15074414132773484,0.6942563164359328,-0.7900009155273402,98.74997317794822,38.67782605696534,0.27175608755409825,8,-0.39000034332275035,-0.5200004577636719,-1.347500324249264,-0.2899999618530238,-0.4799995422363246,4,0.029833645935695374,-1.052622596998443,17.040000915527347,-1.6086891621816304,16.639999389648438,1.260857306343138,16.799999237060547,0.029833645935695374
4575,2013-08-26,17.229999542236328,17.379999160766598,17.129999160766598,17.379999160766598,6047706.0,-0.011474512876517906,2.3333418104600843,-0.3571418840059709,51.20966408431695,55.554070835917344,-0.11827892874486423,-0.2345418435828499,-0.9165057272980306,0.11049855112877083,14.26103295120048,0.3000011444091797,0.194693787809193,0.1974994659423821,-0.338209708354718,0.7332086402394822,-0.07035512120616616,0.46535405309093036,-0.5740001296997086,73.74991357338904,15.318451600885467,0.26785458714854976,8,-0.18999958038330078,-0.29499912261963246,-1.1274995803833008,-0.08999919891357422,0.06000137329101918,0,0.005803852822200861,1.6363600896453034,17.430000305175778,-1.052622596998443,17.040000915527347,-1.6086891621816304,16.639999389648438,0.005803852822200861
4576,2013-08-27,17.190000534057614,17.379999160766598,17.0,17.180000305175778,12025500.0,-0.0023214747093094346,-1.054044858676117,-0.06666836209198689,54.506451821514965,55.472773470693845,-0.06645628744819376,-0.14362511625969532,-0.8716894329626825,0.14771433324451877,15.42600533587995,0.379999160766598,0.16674729461304238,0.1205004692077587,-0.3431910067926758,0.5841919452081932,-0.11134526879245854,0.35234620720797594,-0.5183210990905742,68.7500447034195,9.736058970853236,0.23184573800021685,8,-0.1500005722045863,-0.25500011444091797,-1.0875005722045863,-0.05000019073485973,0.029998779296878553,1,0.004653863945353498,2.3333418104600843,17.229999542236328,1.6363600896453034,17.430000305175778,-1.052622596998443,17.040000915527347,0.004653863945353498
4577,2013-08-28,17.68000030517578,17.770000457763672,17.25,17.25,18467140.0,0.028504930534897666,-1.4186050637852416,42.99904634751097,61.45454898550004,55.69727857964103,-0.5342549669552774,-0.583191460490081,-1.3439864352621917,-0.3441636662793286,16.991463560227665,0.5799999237060582,0.16407687720262487,0.5595002174377441,0.062287661595735955,1.0567127732797523,0.31089393951673827,0.80810649535875,-0.9929544482269321,91.74310642303939,30.46773228255723,0.24860627792100437,8,-0.47500038146972656,-0.5799999237060547,-1.577500820159912,-0.5399999618530273,-0.5799999237060547,2,-0.021493272712443945,-1.054044858676117,17.190000534057614,2.3333418104600843,17.229999542236328,1.6363600896453034,17.430000305175778,-0.021493272712443945
4578,2013-08-29,17.639999389648438,17.68000030517578,17.459999084472653,17.68000030517578,10162707.0,-0.0022624951830817475,9.999809269502371,-0.09302531892620784,58.80147244242425,54.967899358934666,-0.48926994612042307,-0.4870399235175178,-1.2805797366693348,-0.31076346328183035,18.64152109224469,0.22000122070312855,0.16226045479873719,0.4679993629455552,-0.0198577086643148,0.9558564345554252,0.224070827140622,0.7119278987504885,-0.9096353486669955,85.71416594355085,23.9436366411974,0.24392853580493493,8,-0.4349994659423828,-0.5399990081787109,-1.4824998378753662,-0.4999990463256836,-0.4399986267089844,3,-0.029478376893832703,-1.4186050637852416,17.68000030517578,-1.054044858676117,17.190000534057614,2.3333418104600843,17.229999542236328,-0.029478376893832703
4579,2013-08-30,17.280000686645508,17.530000686645508,17.280000686645508,17.520000457763672,9000228.0,-0.02040809044552383,-1.0833353201567206,5.999856952126645,53.22034511987514,53.79132442953512,-0.15847831216331798,-0.12311465170527924,-0.884756929889484,0.0366420285194522,18.640216324864163,0.3599987030029297,0.15736997541581843,0.10150060653686666,-0.38858136119840836,0.5915825742721417,-0.14354037733076908,0.3465415904045024,-0.508051188992777,36.36370392021838,-25.57561622633576,0.24504098386763729,8,-0.07500076293945312,-0.18000030517578125,-1.0050010681152344,-0.1400003433227539,-0.1400012969970703,4,-0.00983796698719619,9.999809269502371,17.639999389648438,-1.4186050637852416,17.68000030517578,-1.054044858676117,17.190000534057614,-0.00983796698719619
4580,2013-09-02,17.520000457763672,17.520000457763672,17.299999237060547,17.350000381469727,6771098.0,0.013888875091518038,1.5882484937562409,-0.7083343267450269,57.097799390370795,54.213094570730924,-0.35946351301932467,-0.3611536673217195,-1.0821813590988683,-0.2143638653232216,18.37561013047977,0.23999977111816406,0.13933995079066364,0.3285003662109389,-0.18396669449363046,0.8409674269155083,0.07226683585865246,0.5847338965632254,-0.7081289217065034,67.5324868343481,5.232374245314695,0.25623353035228535,9,-0.3150005340576172,-0.4200000762939453,-1.2400007247924805,-0.38000011444091797,-0.4099998474121094,0,-0.03253422830657715,-1.0833353201567206,17.280000686645508,9.999809269502371,17.639999389648438,-1.4186050637852416,17.68000030517578,-0.03253422830657715
4581,2013-09-03,17.350000381469727,17.549999237060547,17.309999465942386,17.469999313354492,8395657.0,-0.009703200448183402,-1.3999885559519085,-0.7058757531218796,52.631578947368475,54.4307569696208,-0.11537398452975367,-0.18654104943083993,-0.8684469006762683,-0.05263807819702748,17.869111188659126,0.2399997711181605,0.09536433543517475,0.1495002746582017,-0.3676776760285456,0.666678225344949,-0.10908870068517373,0.40808925000157714,-0.49980368854429713,19.23082566115248,-38.09637873867705,0.25858897534337416,9,-0.125,-0.25,-1.0625009536743164,-0.21000003814697266,-0.14999961853027344,1,-0.0034581823990309513,1.5882484937562409,17.520000457763672,-1.0833353201567206,17.280000686645508,9.999809269502371,17.639999389648438,-0.0034581823990309513
4582,2013-09-04,17.299999237060547,17.459999084472653,17.200000762939453,17.399999618530273,11199275.0,-0.0028819102772229543,1.3636284820058875,0.8333439298089456,50.31444239781147,54.75808840514634,0.04257035987610891,-0.11735392742379958,-0.7705221367434731,-0.008092537462481175,17.41257180119656,0.2599983215331996,0.0769770705556887,0.08349914550781179,-0.4246774696507458,0.5916757606663694,-0.17058916207146524,0.3375874530870888,-0.41301039354158675,20.83303530982524,-30.99486263265188,0.25408830757927825,9,0.015001296997070312,-0.18999862670898438,-1.0124998092651367,-0.15999889373779297,0.1700000762939453,2,-0.004624273250525723,-1.3999885559519085,17.350000381469727,1.5882484937562409,17.520000457763672,-1.0833353201567206,17.280000686645508,-0.004624273250525723
4583,2013-09-05,17.270000457763672,17.319999694824222,17.09000015258789,17.25,8530207.0,-0.0017340335618403202,2.833359824522196,-0.20000381468271378,48.562298372599514,54.19984461797573,0.12139114976050891,-0.07381253506121865,-0.7048554012821313,0.019094901998407465,17.235259304484075,0.22999954223633168,0.1046878483665914,0.04250030517578196,-0.4599937315951337,0.5449943419466976,-0.20874671320967408,0.293747323561238,-0.34769114967492243,39.13057900585474,-7.7577414988562765,0.25124701838545754,9,0.11499977111816406,-0.1550006866455078,-0.900001049041748,-0.37000083923339844,0.1999988555908203,3,-0.009843663681984527,1.3636284820058875,17.299999237060547,-1.3999885559519085,17.350000381469727,1.5882484937562409,17.520000457763672,-0.009843663681984527
4584,2013-09-06,17.40999984741211,17.40999984741211,17.120000839233402,17.25,13341616.0,0.008106507581793432,2.6249910592947128,7.999809269502194,56.462569587396445,54.783500784984554,-0.024298954682745233,-0.2054430140054606,-0.8116603402486184,-0.12005621795433186,16.961306650364406,0.2899990081787074,0.16017259347028556,0.17049970626830913,-0.3376436854367739,0.6786430979733922,-0.0835719895842324,0.42457140212085065,-0.45378289333636346,69.56528950292737,18.907538080015016,0.2540716958525424,9,-0.024999618530273438,-0.2049999237060547,-1.0,-0.5550003051757812,0.06999969482421875,4,-0.012061980833611097,2.833359824522196,17.270000457763672,1.3636284820058875,17.299999237060547,-1.3999885559519085,17.350000381469727,-0.012061980833611097
4585,2013-09-09,17.25,17.350000381469727,17.059999465942386,17.329999923706055,10180608.0,-0.00919011193649677,3.833314789795697,-0.5,57.839737463663994,55.15386585633445,0.15515222704262044,-0.034616589919060914,-0.6177065679021077,0.03875242410993707,16.591312997496022,0.350000381469723,0.19572735857961732,0.0024998664855964137,-0.5007477149259145,0.5057474478971073,-0.24912392422015728,0.2541236571913501,-0.26123170577673704,38.77563730775624,-16.629467888394977,0.25162379070575497,9,0.16499996185302734,-0.04500007629394531,-0.6975002288818359,-0.4049997329711914,0.35000038146972656,0,-0.006376846976902217,2.6249910592947128,17.40999984741211,2.833359824522196,17.270000457763672,1.3636284820058875,17.299999237060547,-0.006376846976902217
4586,2013-09-10,17.34000015258789,17.370000839233402,17.170000076293945,17.319999694824222,15314110.0,0.0052174001500227,3.9999046347507416,-0.25000596047011747,62.500017029903155,55.270028972379244,0.09908720556422068,-0.10893710734683282,-0.678132151766242,-0.052566350793377126,16.466432780230438,0.20000076293945668,0.18824510645030657,0.07899999618530273,-0.4186536445957003,0.5766536369663058,-0.1698268242051988,0.32782681657580426,-0.3199825718230116,70.00023841880683,7.273358805622372,0.24882682039050186,9,0.029999732971191406,-0.13500022888183594,-0.7325000762939453,-0.5349998474121094,0.5100002288818359,1,-0.013264102665074162,3.833314789795697,17.25,2.6249910592947128,17.40999984741211,2.833359824522196,17.270000457763672,-0.013264102665074162
4587,2013-09-11,17.34000015258789,17.360000610351562,17.209999084472653,17.360000610351562,17218581.0,0.0,13.99980926950255,-1.0000000000001776,56.249990065883004,54.986530930541335,0.05116701815589764,-0.10154182212790985,-0.6418225972761782,-0.05517573070257242,16.018208532740225,0.1500015258789098,0.2029730028659884,0.07100000381469584,-0.42631509704024495,0.5683151046696366,-0.17765754661277455,0.31965755424216624,-0.28998325674306,80.00010899123146,15.171817263915457,0.2486575504274706,9,-0.03500080108642578,-0.13500022888183594,-0.6774997711181641,-0.5349998474121094,0.3400001525878906,2,-0.00807378249229962,3.9999046347507416,17.34000015258789,3.833314789795697,17.25,2.6249910592947128,17.40999984741211,-0.00807378249229962
4588,2013-09-12,17.329999923706055,17.420000076293945,17.239999771118164,17.260000228881836,18252014.0,-0.0005767144633123111,-2.272714662227771,-3.499904634751097,47.52474125664159,54.35368605684871,0.014046579075042587,-0.09233792973826027,-0.5926237484416141,-0.05154199086513245,15.368609789121152,0.18000030517578125,0.2128311764800337,0.058499813079833984,-0.4395502657444723,0.5565498919041403,-0.19052522633231916,0.30752485249198713,-0.251183685384472,74.99999999999976,13.865138873772985,0.2490250394121526,9,-0.025000572204589844,-0.125,-0.6674995422363281,-0.5249996185302734,0.4400005340576172,3,0.00807844144632286,13.99980926950255,17.34000015258789,3.9999046347507416,17.34000015258789,3.833314789795697,17.25,0.00807844144632286
4589,2013-09-13,17.520000457763672,17.6200008392334,17.25,17.25,27876452.0,0.010963677720373877,-1.740742310572345,3.85716621253406,57.21395914664579,54.36659269643482,-0.15458620109492216,-0.28431400334656587,-0.7545943208679518,-0.25373465235330883,14.641531880003589,0.37000083923339844,0.16363012010349465,0.24050035476684428,-0.26855367428528254,0.7495543838189711,-0.014026659759217353,0.4950273692929059,-0.41353685066440704,82.14283281449025,21.669955823298743,0.25452701452606286,9,-0.18000030517578125,-0.3150005340576172,-0.8575000762939453,-0.7150001525878906,0.20999908447265625,4,-0.0028539465241294026,-2.272714662227771,17.329999923706055,13.99980926950255,17.34000015258789,3.9999046347507416,17.34000015258789,-0.0028539465241294026
4590,2013-09-16,17.559999465942386,17.6299991607666,17.479999542236328,17.479999542236328,17572745.0,0.002283048352375472,-2.749994039529838,0.29629551138050736,59.203961215314365,55.096857392873254,-0.21044523246339963,-0.2978414591082341,-0.7526255022154764,-0.3034219063496657,14.657197643887526,0.14999961853027344,0.12501140814571698,0.25399942398071573,-0.2555475409324117,0.7635463888938432,-0.000774058475847994,0.5087729064372795,-0.4269943848165454,84.78264475146446,24.309311638627634,0.2547734824565644,9,-0.21500015258789418,-0.3549995422363317,-0.8549990653991735,-0.8249998092651403,0.350000381469723,0,-0.004555804449836054,-1.740742310572345,17.520000457763672,-2.272714662227771,17.329999923706055,13.99980926950255,17.34000015258789,-0.004555804449836054
4591,2013-09-17,17.530000686645508,17.59000015258789,17.420000076293945,17.530000686645508,28170912.0,-0.0017083587818473855,1.833359824522364,0.0,45.16129429209558,54.524285381127044,-0.17011799464905764,-0.2217161856608172,-0.6836883591010761,-0.2814681305016755,15.30620197528222,0.1700000762939453,0.12908274946297027,0.18750057220459126,-0.2715087473513478,0.6465098917605303,-0.04200408757337826,0.4170052319825608,-0.37151579045415417,76.1908438199647,18.860258418998896,0.22950465977797033,9,-0.18500137329101562,-0.3250007629394531,-0.820000171661377,-0.9050006866455078,0.12999916076660156,1,0.003993137026945259,-2.749994039529838,17.559999465942386,-1.740742310572345,17.520000457763672,-2.272714662227771,17.329999923706055,0.003993137026945259
4592,2013-09-18,17.639999389648438,17.639999389648438,17.479999542236328,17.559999465942386,27731496.0,0.0062748829831322794,3.0,100.0,50.0,54.68403000639377,-0.2534709275686282,-0.26662620761221945,-0.7504110343974943,-0.4037440067604301,16.4443744262011,0.15999984741210938,0.10158790093186454,0.24749927520752024,-0.09146942036658956,0.58646797078163,0.07801492742046534,0.41698362299457514,-0.4570538709941907,100.0,44.34880423068057,0.16948434778705485,9,-0.28999996185302734,-0.4349994659423828,-0.9274992942810059,-1.0699996948242188,0.1900005340576172,2,0.011904818542370466,1.833359824522364,17.530000686645508,-2.749994039529838,17.559999465942386,-1.740742310572345,17.520000457763672,0.011904818542370466
4593,2013-09-19,17.84000015258789,17.84000015258789,17.6200008392334,17.790000915527344,19169645.0,0.01133791212355817,7.800106813153277,0.6249910592947849,69.17810098254763,56.09686682807724,-0.40690468481441044,-0.42543216254562566,-0.9026299697332583,-0.6149835885637955,17.4450445265724,0.2199993133544922,0.10904671869956672,0.407500076293946,0.05513226645726732,0.7598678861306247,0.23131617137560667,0.5836839812122854,-0.633572436369267,100.0,40.17784593209386,0.17618390491833902,9,-0.3900003433227539,-0.6000003814697266,-1.065000057220459,-1.3550004959106445,0.05999946594238281,3,-0.00896860123562837,3.0,17.639999389648438,1.833359824522364,17.530000686645508,-2.749994039529838,17.559999465942386,-0.00896860123562837
4594,2013-09-20,17.950000762939453,17.969999313354492,17.75,17.899999618530273,15568628.0,0.006165953442304417,3.8889689519974566,1.0000381475547417,66.16544911673843,57.021945900641064,-0.4830484511275195,-0.5212004050407124,-0.9687105694825959,-0.7348991230510542,17.597942405180614,0.2199993133544922,0.13454307470880167,0.49150066375732493,0.06996080818706929,0.9130405193275806,0.28073073597219533,0.7022705915424545,-0.7055587005386741,96.36389488066916,35.96725557984753,0.21076992778512824,9,-0.3800010681152344,-0.6450014114379883,-1.1550002098083496,-1.4850006103515625,-0.1100006103515625,4,-0.010027871728419013,7.800106813153277,17.84000015258789,3.0,17.639999389648438,1.833359824522364,17.530000686645508,-0.010027871728419013
4595,2013-09-23,17.329999923706055,17.600000381469727,17.329999923706055,17.510000228881836,12923492.0,-0.0345404352580021,-2.0,-3.5999237078008774,49.43818900337751,55.57063167547154,0.16706213815760407,0.1124412606748777,-0.31302293688530014,-0.1334689484319398,17.10942867256861,0.6200008392333984,0.15664139097207652,-0.13350019454956197,-0.5459013976389677,0.2789010085398438,-0.3397007960942666,0.07270040699514269,-0.027513281228976894,0.0,-62.89381099904316,0.20620060154470304,9,0.25999927520751953,-0.025000572204589844,-0.4549996852874756,-0.9049997329711914,0.7800006866455043,0,0.023081339889857944,3.8889689519974566,17.950000762939453,7.800106813153277,17.84000015258789,3.0,17.639999389648438,0.023081339889857944
4596,2013-09-24,17.270000457763672,17.319999694824222,17.170000076293945,17.180000305175778,12422391.0,-0.003462173468351204,-1.7272506588986636,-0.5000000000000198,49.162043913843114,54.783082103022664,0.2414823853074317,0.18840082868923957,-0.22503518592854022,-0.09225822384264148,16.891337236023418,0.15999984741210938,0.13824818161499408,-0.19749965667724467,-0.6001684300891341,0.20516911673464477,-0.3988340433831894,0.0038347300287000508,0.6999988555908203,12.500059604701619,-53.412662302889075,0.2013343867059447,9,0.2999992370605469,0.03499889373779297,-0.3625001907348633,-0.9800004959106445,1.0799999237060547,1,0.0370584465943502,-2.0,17.329999923706055,3.8889689519974566,17.950000762939453,7.800106813153277,17.84000015258789,0.0370584465943502
4597,2013-09-25,17.299999237060547,17.34000015258789,17.129999160766598,17.219999313354492,10023696.0,0.001737045657308478,1.6249836089024965,0.8888865341414476,50.83795608615689,55.15121708407992,0.22932917889855986,0.1354165172890447,-0.22354100273946642,-0.142978121314421,15.645403397715699,0.21000099182129262,0.12819212315274342,-0.14850082397460795,-0.5447610633992959,0.24775941545007996,-0.3466309436869537,0.04962929573773778,0.6540000915527351,20.23810064441158,-47.035665819029525,0.19813011971234404,9,0.25,0.005000114440917969,-0.39749908447265625,-1.0099992752075195,1.3500003814697266,2,0.020809284753051216,-1.7272506588986636,17.270000457763672,-2.0,17.329999923706055,3.8889689519974566,17.950000762939453,0.020809284753051216
4598,2013-09-26,17.120000839233402,17.319999694824222,17.09000015258789,17.290000915527347,10154115.0,-0.010404532125154464,1.0000165858108698,-2.125002980235081,42.076512984069026,53.46927862157139,0.4206415111926205,0.2892926671713205,-0.021873789735654015,0.015361461834881851,14.368785166840226,0.22999954223633168,0.09129666489543098,-0.3024992942810023,-0.7138066230064943,0.10880803444448972,-0.5081529586437483,-0.09684562991825629,0.8010384826660122,3.4091721882298835,-60.94852542098919,0.20565366436274532,9,0.4099988937377894,0.20499897003173473,-0.23750114440918324,-0.8300008773803746,1.2799987792968714,3,0.04147190710677817,1.6249836089024965,17.299999237060547,-1.7272506588986636,17.270000457763672,-2.0,17.329999923706055,0.04147190710677817
4599,2013-09-27,17.110000610351562,17.280000686645508,17.079999923706055,17.239999771118164,8393832.0,-0.000584125490164844,-1.1052652712944837,0.7647006024975036,45.83334279440785,51.98365435258178,0.4094222457455068,0.30135450553164134,0.004000592592241503,0.0040635411986791325,13.717320838873851,0.20000076293945312,0.07804673100601534,-0.30399951934814595,-0.7342944052535749,0.12629536655728302,-0.5191469623008587,-0.08885207639543324,0.7611763613891611,5.769357737593075,-59.270400454283426,0.2151474429527141,9,0.41499900817871094,0.30499935150146484,-0.22750091552734375,-0.8200006484985352,1.3799991607666016,4,0.04617176972517245,1.0000165858108698,17.120000839233402,1.6249836089024965,17.299999237060547,-1.7272506588986636,17.270000457763672,0.04617176972517245
4600,2013-09-30,16.950000762939453,17.020000457763672,16.809999465942386,16.950000762939453,11202023.0,-0.00935124732346937,2.0000272479563526,-0.0,38.85713600624308,51.28319232082039,0.5294740214085394,0.43896801026808774,0.1773755736207434,0.13954287837639612,13.352510876181134,0.30000114440917613,0.0863239935558866,-0.43549938201904226,-0.9095178986842427,0.03851913464615819,-0.6725086403516407,-0.1984901236864438,0.8578820449584974,26.415304833502585,-36.42736967512893,0.2370092583325995,9,0.4399986267089844,0.4399986267089844,0.024999141693115234,-0.6500005722045898,1.3499984741210938,0,0.05250733625890969,-1.1052652712944837,17.110000610351562,1.0000165858108698,17.120000839233402,1.6249836089024965,17.299999237060547,0.05250733625890969
4601,2013-10-01,17.290000915527347,17.290000915527347,16.969999313354492,17.290000915527347,10964481.0,0.02005900514950376,1.0,0.0,48.80384390742507,51.150286088312065,0.1696949626167168,0.09933535007138872,-0.14631239394980966,-0.22181259138665865,12.538069111867983,0.3400001525878942,0.06369131776096637,-0.09249925613402965,-0.5682201506422366,0.38322163837417733,-0.33035970338813314,0.14536119112007384,0.41809355817504823,90.56619390872869,28.658936625281633,0.23786044725410413,10,0.0999984741210902,0.0999984741210902,-0.302500724792484,-0.990000724792484,1.0699996948242116,1,0.04742623779087296,2.0000272479563526,16.950000762939453,-1.1052652712944837,17.110000610351562,1.0000165858108698,17.120000839233402,0.04742623779087296
4602,2013-10-02,17.219999313354492,17.370000839233402,17.149999618530273,17.219999313354492,12790935.0,-0.00404867544628007,-2.1428882833787974,0.0,47.441843547565796,48.73514637331409,0.1942854253942521,0.17184694062808248,-0.0591861632157169,-0.18017701908637918,12.148256543065516,0.22000122070312855,0.029286367588621687,-0.15850086212158132,-0.6384689269235615,0.32146720268039886,-0.3984848945225714,0.08148317027940877,0.3982856595719042,73.21407892316746,12.427478804574733,0.2399840324009894,10,0.1700000762939453,0.1700000762939453,-0.2324991226196289,-0.9199991226196289,0.7600002288818359,2,0.06562143514366414,1.0,17.290000915527347,2.0000272479563526,16.950000762939453,-1.1052652712944837,17.110000610351562,0.06562143514366414
4603,2013-10-03,17.100000381469727,17.309999465942386,17.09000015258789,17.100000381469727,8884397.0,-0.006968579365256078,-20.999427808506937,0.0,39.90382543325787,45.81718818626069,0.22157777403836576,0.2935050355855999,0.06657994698847602,-0.09064757808457813,12.096592246471138,0.21999931335449574,0.024253480504373925,-0.2699997901916511,-0.7638779608843755,0.22387838050107334,-0.5169388755380133,-0.023060704845288882,0.4374560407582706,51.78575077826382,-6.039206597473282,0.24693908534636175,10,0.10499954223632812,0.28999900817871094,0.05249977111816406,-0.6350002288818359,0.8699989318847656,3,0.09064322821537418,-2.1428882833787974,17.219999313354492,1.0,17.290000915527347,2.0000272479563526,16.950000762939453,0.09064322821537418
4604,2013-10-04,17.200000762939453,17.239999771118164,17.079999923706055,17.200000762939453,8433929.0,0.005847975394087879,3.0000953697963855,0.0,41.588805454666954,44.94503445862618,0.004472120409023006,0.18652881925162745,-0.02379330504015087,-0.21892924459488938,11.777038329487716,0.15999984741210938,0.0017473621063288647,-0.15949945449829173,-0.6586975840692517,0.33969867507266827,-0.40909851928376995,0.0900996102871865,0.2647099636599819,69.64291796377346,14.598876794144417,0.24959906478547952,10,-0.11000061035155895,0.18999862670898438,-0.0475006103515625,-0.7350006103515625,0.8499984741210938,4,0.06976737223038021,-20.999427808506937,17.100000381469727,-2.1428882833787974,17.219999313354492,1.0,17.290000915527347,0.06976737223038021
4605,2013-10-07,17.139999389648438,17.209999084472653,17.09000015258789,17.139999389648438,8767441.0,-0.0034884517807870496,-1.4000152590218256,0.0,41.013795316009016,44.03967350331129,0.038764055100706685,0.25072129357540973,0.050172142913236684,-0.18992089452825311,11.672971914249331,0.11999893188476207,-0.07691824521485202,-0.21400079727172994,-0.7206470412934642,0.29264544675000437,-0.46732391928259887,0.03932232473913899,0.2592402108852916,42.49985694939786,-9.461567124556517,0.25332312201086793,10,-0.04999923706054332,0.25,0.012500762939453125,-0.6749992370605469,0.7600002288818359,0,0.07876315224871289,3.0000953697963855,17.200000762939453,-20.999427808506937,17.100000381469727,-2.1428882833787974,17.219999313354492,0.07876315224871289
4606,2013-10-08,17.110000610351562,17.239999771118164,17.110000610351562,17.110000610351562,11188360.0,-0.0017502205580586239,0.0,0.0,37.32060429180793,42.5377455261614,0.04881331278093626,0.27679713029314,0.10310089596046623,-0.18358032796761492,11.497526563874983,0.12999916076660156,-0.16442437273126131,-0.2324995994567871,-0.7507911820309303,0.2857919831173561,-0.4916453907438587,0.026646191830284494,0.23031497672303303,10.345031701349484,-34.07172164820627,0.25914579128707094,10,-0.020000457763668322,0.279998779296875,0.042499542236328125,-0.6450004577636719,0.6899986267089844,1,0.06954988803384587,-1.4000152590218256,17.139999389648438,3.0000953697963855,17.200000762939453,-20.999427808506937,17.100000381469727,0.06954988803384587
4607,2013-10-09,17.200000762939453,17.370000839233402,17.120000839233402,17.200000762939453,10744827.0,0.00526009055390908,-2.12500298023522,0.0,33.83839551483982,41.622399140691485,-0.06354586942779505,0.18526967394619476,0.03077935922935282,-0.29440078828418237,11.487290093337801,0.2600002288818395,-0.1806358895694018,-0.1354994773864746,-0.6577001108015956,0.3867011560286464,-0.3965997940940369,0.12560083932108768,-0.39000129699706676,41.37946910104919,3.8286502017354422,0.26110031670756084,10,-0.11000061035155895,0.18999862670898438,-0.03750038146972656,-0.7350006103515625,0.7899990081787109,2,0.0674418486022128,0.0,17.110000610351562,-1.4000152590218256,17.139999389648438,3.0000953697963855,17.200000762939453,0.0674418486022128
4608,2013-10-10,17.469999313354492,17.479999542236328,17.200000762939453,17.469999313354492,11410509.0,0.015697589444112037,26.999237078008775,0.0,38.784999665767984,40.839249904175944,-0.3114258141797208,-0.07768568568998546,-0.21642680236186962,-0.5864157312642817,11.404844669221392,0.279998779296875,-0.186138129067551,0.12749910354614258,-0.3981331249015092,0.6531313319937944,-0.13531701067768154,0.3903152177699667,-0.6487998199462872,97.49994039529838,64.60482733639368,0.2628161142238255,10,-0.3249998092651367,-0.07999992370605469,-0.25749874114990234,-1.0049991607666016,0.5900001525878942,3,0.029192916366744148,-2.12500298023522,17.200000762939453,0.0,17.110000610351562,-1.4000152590218256,17.139999389648438,0.029192916366744148
4609,2013-10-11,17.469999313354492,17.549999237060547,17.399999618530273,17.469999313354492,7886635.0,0.0,-1.1428610354223434,0.0,54.60525325128367,42.58904070918045,-0.28495590469108123,-0.08603475997041343,-0.21057292927419624,-0.6009914145174733,10.750416294851425,0.14999961853027344,-0.1980280900041116,0.12999916076660156,-0.3925449326994581,0.6525432542326612,-0.13127288596642828,0.3912712074996314,-0.6224478179931623,82.60867762426815,43.67082497905829,0.26127204673303006,10,-0.21000003814697266,-0.07999992370605469,-0.2199993133544922,-1.0049991607666016,0.9300003051757812,4,0.028620493397374602,26.999237078008775,17.469999313354492,-2.12500298023522,17.200000762939453,0.0,17.110000610351562,0.028620493397374602
4610,2013-10-14,17.479999542236328,17.510000228881836,17.319999694824222,17.420000076293945,7134893.0,0.000572422969369546,2.1666534212826236,100.0,57.142838606880446,43.515595675786614,-0.2367683107916534,-0.10786602991426619,-0.21802857835040612,-0.6215056887021717,9.902026110152264,0.19000053405761363,-0.17571422603104736,0.14399938583374094,-0.3726453964445575,0.6606441681120394,-0.11432300530540829,0.4023217769728902,-0.5903011823730466,84.09092879498539,40.08179171243144,0.2583223911391493,10,-0.16499996185302734,-0.09000015258789062,-0.1849994659423828,-0.9599990844726562,0.5400009155273438,0,0.03260867904755638,-1.1428610354223434,17.469999313354492,26.999237078008775,17.469999313354492,-2.12500298023522,17.200000762939453,0.03260867904755638
4611,2013-10-15,17.600000381469727,17.670000076293945,17.420000076293945,17.5,9269870.0,0.006865036749196918,1.0833353201567206,1.6666878596178911,59.61542458695491,44.86821579127428,-0.34438734241975766,-0.23437005562858815,-0.3311365360005425,-0.7560600026247855,9.492197215087964,0.25,-0.15684880907001286,0.26050024032592844,-0.26258647136480917,0.7835869520166661,-0.001043115519440363,0.5220435961712973,-0.6706839689746076,87.27276510448809,38.593786891815824,0.2615433558453696,10,-0.22500038146972656,-0.21000099182128906,-0.29000043869018555,-0.9750003814697266,0.4400005340576172,1,0.017045410827172702,2.1666534212826236,17.479999542236328,-1.1428610354223434,17.469999313354492,26.999237078008775,17.469999313354492,0.017045410827172702
4612,2013-10-16,17.850000381469727,17.989999771118164,17.6200008392334,17.6200008392334,13010805.0,0.014204545146670133,-2.217388419882905,2.299986648610502,72.39260932142874,48.47808066773771,-0.553868937593105,-0.49311279015056897,-0.5650712940628679,-1.02569434265747,9.218762454856746,0.3899993896484375,-0.10043155036679607,0.5000001907348626,-0.055886827120001925,1.055887208589727,0.22205668180743032,0.7779436996622948,-0.8614292758707016,82.27853602358354,26.72181735228849,0.2779435089274315,10,-0.3150005340576172,-0.4500007629394531,-0.5625004768371582,-1.2250003814697266,0.10999870300292969,2,-0.0028011845008746317,1.0833353201567206,17.600000381469727,2.1666534212826236,17.479999542236328,-1.1428610354223434,17.469999313354492,-0.0028011845008746317
4613,2013-10-17,17.68000030517578,17.84000015258789,17.65999984741211,17.829999923706055,11577951.0,-0.009523813594448094,1.117649698751248,-0.6521735524853631,65.92177104156093,51.18174351072593,-0.3273702500489186,-0.35385650827494786,-0.3829068057221363,-0.871087647242458,8.299423392008777,0.1900005340576172,-0.09104909638718084,0.33800010681152415,-0.19220728147097788,0.8682074950940262,0.07289641267027136,0.6031038009527769,-0.5912863330248435,53.731428262348416,-7.787501632849981,0.2651036941412519,10,-0.1400003433227539,-0.2800006866455078,-0.4250006675720215,-1.0550003051757812,0.2600002288818324,3,0.01753390614205097,-2.217388419882905,17.850000381469727,1.0833353201567206,17.600000381469727,2.1666534212826236,17.479999542236328,0.01753390614205097
4614,2013-10-18,17.770000457763672,17.770000457763672,17.559999465942386,17.729999542236328,8933795.0,0.005090506280225782,9.499809269502016,-0.2666734483679412,73.8371835134223,54.828786643771856,-0.3665608072121245,-0.48278594553047327,-0.4633145103889582,-0.9719626485331325,6.79580650673399,0.2100009918212855,-0.06851407759083372,0.4370002746582031,-0.05444634059934472,0.928446889915751,0.19127696702943098,0.6827235822869753,-0.5911579057160097,67.16428532793564,1.1552063457230304,0.2457233076287738,10,-0.2200002670288086,-0.37000083923339844,-0.5150008201599121,-1.1450004577636719,0.10000038146972656,4,0.01631958360766461,1.117649698751248,17.68000030517578,-2.217388419882905,17.850000381469727,1.0833353201567206,17.600000381469727,0.01631958360766461
4615,2013-10-21,17.729999542236328,17.799999237060547,17.65999984741211,17.780000686645508,5797379.0,-0.002251036268818285,2.1111582070573274,-1.25,65.49288774866,57.95904036119986,-0.26157443780876477,-0.4335077285647948,-0.41140915434915826,-0.9377507556908249,7.103899997418761,0.1399993896484375,-0.01497786641939669,0.3769993782043457,-0.14550842867383906,0.8995071850825305,0.11574547476525154,0.6382532816434399,-0.47004126828161574,54.38590033596123,-8.165045701140947,0.26125390343909316,10,-0.17499923706054688,-0.3299999237060547,-0.45749950408935547,-1.1049995422363281,-0.020000457763671875,0,0.03778906337238608,9.499809269502016,17.770000457763672,1.117649698751248,17.68000030517578,-2.217388419882905,17.850000381469727,0.03778906337238608
4616,2013-10-22,17.90999984741211,18.020000457763672,17.719999313354492,17.760000228881836,11530194.0,0.01015230173847348,-1.6086891621816615,-2.9999237078008774,72.5490269409757,62.260221630770516,-0.3533158661645217,-0.5935332427667674,-0.5765231827854009,-1.12398920768128,8.224535368882217,0.3000011444091797,0.036524272460159324,0.5249997138977065,-0.051687408112414346,1.1016868359078273,0.23665615289264608,0.8133432749027669,-0.5770374237410536,76.08687539649942,14.269870536774569,0.2883435610050603,10,-0.2999992370605469,-0.49499988555908203,-0.6350002288818359,-1.1999998092651367,-0.1700000762939453,1,0.006141854343312936,2.1111582070573274,17.729999542236328,9.499809269502016,17.770000457763672,1.117649698751248,17.68000030517578,0.006141854343312936
4617,2013-10-23,17.65999984741211,17.850000381469727,17.559999465942386,17.829999923706055,9742704.0,-0.013958682419314639,1.7619004368715658,-1.1333367241839707,66.86743596313536,65.380492330478,-0.03486994467740345,-0.3322127677135569,-0.31778119610683575,-0.8827024435944253,9.282220774507715,0.350000381469723,0.0932859954371601,0.25699968338012624,-0.3308810497016559,0.8448804164619084,-0.03694068316076482,0.5509400499210173,-0.24459285964994137,21.739166490444013,-39.63873400540982,0.2939403665408915,10,0.010000228881835938,-0.24499988555908203,-0.38500022888183594,-0.9499998092651367,0.09000015258789062,2,0.02151761446197975,-1.6086891621816615,17.90999984741211,2.1111582070573274,17.729999542236328,9.499809269502016,17.770000457763672,0.02151761446197975
4618,2013-10-24,17.829999923706055,17.829999923706055,17.510000228881836,17.75,8673468.0,0.009626278469014649,7.0,-0.470587575312188,68.20805297353198,66.89191452183893,-0.16587743974629632,-0.47041250041271,-0.4801074335628108,-1.0552465142828922,10.213120586116304,0.31999969482421875,0.17099717739857567,0.39149980545044016,-0.21001636390642275,0.9930159748073031,0.0907417207720087,0.6922578901288716,-0.34204171954370466,62.74501004162506,2.312917533686722,0.300758084678431,10,-0.15999984741210938,-0.41499996185302734,-0.5525002479553223,-1.119999885559082,-0.12000083923339844,3,0.007291035407900326,1.7619004368715658,17.65999984741211,-1.6086891621816615,17.90999984741211,2.1111582070573274,17.729999542236328,0.007291035407900326
4619,2013-10-25,17.899999618530273,17.90999984741211,17.719999313354492,17.75,9597740.0,0.003925950371494347,1.2352993975024964,1.874997019764919,71.83908990957632,68.52483133324958,-0.18826519340659686,-0.5040350011166197,-0.5440407002745147,-1.1222995031062766,11.242671542030518,0.1900005340576172,0.25737818328462936,0.4219995498657241,-0.19230673837264334,1.0363058381040915,0.11484640574654037,0.7291526939849078,-0.3899993896484375,76.47043423951052,13.201208612324315,0.3071531441191841,10,-0.17999935150146484,-0.4849996566772461,-0.554999828338623,-1.1549997329711914,-0.35000038146972656,4,0.0022346880659109836,7.0,17.829999923706055,1.7619004368715658,17.65999984741211,-1.6086891621816615,17.90999984741211,0.0022346880659109836
4620,2013-10-28,17.84000015258789,18.040000915527344,17.790000915527344,17.93000030517578,9916455.0,-0.0033519255430749517,-1.6315979681570862,-0.600002543137978,70.62145066218386,69.74772311938614,-0.08027068100457413,-0.39414849833748633,-0.46790841714669185,-1.0644624420239204,11.537757389499644,0.25,0.31780830057457266,0.31750011444091797,-0.26381850878865976,0.8988187376704957,0.026840802826129107,0.6081594260557068,-0.3299999237060547,62.26405588164378,-7.381656670698057,0.29065931161478975,10,-0.06499958038330078,-0.41499996185302734,-0.40250062942504883,-1.0300006866455078,-0.6300010681152379,0,0.0016816528244902873,1.2352993975024964,17.899999618530273,7.0,17.829999923706055,1.7619004368715658,17.65999984741211,0.0016816528244902873
4621,2013-10-29,18.11000061035156,18.11000061035156,17.850000381469727,17.860000610351562,10053055.0,0.015134554677932677,1.0800018310547181,-2.777773068282926,73.33332029163833,69.85224656052053,-0.30208744150774436,-0.6319681443157528,-0.7108912364892852,-1.333959522780912,12.916797926143936,0.2700004577636683,0.3504697227348892,0.5465005874633739,-0.07970855508204977,1.1727097300087976,0.2333960161906603,0.8596051587360876,-0.5258002853393506,100.0,25.672593240596896,0.313104571272712,10,-0.30000019073485973,-0.6500005722045863,-0.6625013351440394,-1.1900010108947718,-0.9600009918212855,1,-0.022087328127988304,-1.6315979681570862,17.84000015258789,1.2352993975024964,17.899999618530273,7.0,17.829999923706055,-0.022087328127988304
4622,2013-10-30,18.350000381469727,18.8700008392334,18.32999992370605,18.59000015258789,25492891.0,0.013252333684681705,-2.857139937738771,-0.9599990844726699,72.91667080587384,70.62945764544419,-0.5181975076210144,-0.8252831450367388,-0.9153694432439394,-1.5685424577935834,14.819082603452399,0.7600002288818395,0.38825910470869474,0.730000305175782,0.034238710437264785,1.4257618999142991,0.3821195078065216,1.0778811025450423,-0.6816720108032222,61.7646893828047,-9.233678415206988,0.34788079736925887,10,-0.15999984741210938,-0.5100002288818359,-0.9125008583068848,-1.3650007247924805,-1.4400005340576172,2,-0.0332425393825907,1.0800018310547181,18.11000061035156,-1.6315979681570862,17.84000015258789,1.2352993975024964,17.899999618530273,-0.0332425393825907
4623,2013-10-31,18.649999618530273,18.649999618530273,18.149999618530273,18.299999237060547,12133814.0,0.016348731925013738,1.857139743107667,-1.4583363135684142,76.57656883634614,70.9338337924357,-0.744415723003435,-1.0574209066051452,-1.1885239385185642,-1.8573335978497276,16.718392732555483,0.5,0.42367039008620466,0.9524995803833001,0.16179377614955115,1.743205384617049,0.5571466782664238,1.3478524825001763,-0.7999992370605469,80.86948445264143,10.871309687293362,0.39535290211687496,10,-0.45999908447265625,-0.8099994659423828,-1.2225003242492676,-1.6549997329711914,-1.6299991607666016,3,-0.048257353187077356,-2.857139937738771,18.350000381469727,1.0800018310547181,18.11000061035156,-1.6315979681570862,17.84000015258789,-0.048257353187077356
4624,2013-11-01,18.399999618530273,18.65999984741211,18.38999938964844,18.65999984741211,6165406.0,-0.013404826011449655,1.076924769834547,-0.7428569871553834,68.69918100343556,71.29008859852189,-0.44214908071186443,-0.7514370717104342,-0.9266035077044208,-1.5953897054461628,18.69102430047585,0.2700004577636683,0.4107118681439914,0.642499637603759,-0.17104034568799875,1.4560396208955169,0.23572964595787838,1.0492696292496397,-0.36639915466308537,56.48136537914738,-11.249444289951128,0.40676999164587935,11,-0.20999908447265625,-0.5599994659423828,-0.9724998474121094,-1.390000343322754,-1.3099994659423828,4,-0.03750002980232303,1.857139743107667,18.649999618530273,-2.857139937738771,18.350000381469727,1.0800018310547181,18.11000061035156,-0.03750002980232303
4625,2013-11-04,18.489999771118164,18.489999771118164,18.270000457763672,18.36000061035156,5789762.0,0.004891312742053122,2.3846266707748285,-0.49999633202510263,68.31274234313433,70.81939030987286,-0.4615420356283586,-0.7748393019361934,-0.9969440375659602,-1.676154479447355,20.59271664442329,0.2199993133544922,0.42487402165406607,0.6649997711181648,-0.15679526119275167,1.4867948034290812,0.25410225496270655,1.075897287273623,-0.3400001525878906,62.74501004162506,-2.410028163247368,0.41089751615545805,11,-0.2999992370605469,-0.6499996185302734,-1.0199999809265137,-1.4800004959106445,-1.539999008178711,0,-0.05083832048099435,1.076924769834547,18.399999618530273,1.857139743107667,18.649999618530273,-2.857139937738771,18.350000381469727,-0.05083832048099435
4626,2013-11-05,18.299999237060547,18.56999969482422,18.26000022888184,18.5,7321650.0,-0.010275853780939648,-1.2142915531335459,-1.5384773390847182,59.49364338065756,70.00008002293087,-0.2351285871484876,-0.5176564862871729,-0.7877968798856543,-1.4721814679664718,22.655848430859482,0.30999946594237926,0.4150148719671378,0.4154993057250991,-0.35930035168097874,1.190298963131177,0.02809947702206017,0.802899134428138,0.5700016021728516,20.8332450303056,-40.41437383347345,0.3873998287030398,11,-0.10999870300292969,-0.37999916076660156,-0.9099998474121094,-1.125,-1.7099990844726562,1,-0.05956285235140679,2.3846266707748285,18.489999771118164,1.076924769834547,18.399999618530273,1.857139743107667,18.649999618530273,-0.05956285235140679
4627,2013-11-06,18.36000061035156,18.36000061035156,18.21999931335449,18.299999237060547,8716083.0,0.003278763704508858,3.666603089834617,-0.3000057220240529,65.04424031894885,69.64854528353275,-0.20717981971498034,-0.5125778604172915,-0.8433562204115752,-1.514206845670035,24.269189551495618,0.1400012969970703,0.4359183574209702,0.41750068664550355,-0.3140119092404241,1.1490132825314312,0.0517443887025415,0.7832569845884656,0.49780021667480767,41.17664658341585,-20.15333427973465,0.36575629794296355,11,-0.06500053405761363,-0.3850002288818324,-0.9700012207031214,-1.1600008010864222,-1.9700012207031214,2,-0.06590419126342917,-1.2142915531335459,18.299999237060547,2.3846266707748285,18.489999771118164,1.076924769834547,18.399999618530273,-0.06590419126342917
4628,2013-11-07,17.979999542236328,18.540000915527344,17.959999084472656,18.36000061035156,14931536.0,-0.02069722524415285,-1.7619004368715998,-6.333206179668445,54.1176241794671,67.67949353574284,0.21940956056402428,-0.09740375532750534,-0.4619476336914943,-1.1153828821400182,25.202552754755835,0.5800018310546875,0.42076665404428226,0.01199960708618164,-0.6848988002419389,0.7088980144143022,-0.33644959657787865,0.36044881075024193,0.8522892242431617,2.8572051378466603,-55.349811429418324,0.3484492036640596,11,0.35000133514404297,-0.0049991607666015625,-0.5900001525878906,-0.7799997329711914,-1.6800003051757812,3,-0.059510551839042636,3.666603089834617,18.36000061035156,-1.2142915531335459,18.299999237060547,2.3846266707748285,18.489999771118164,-0.059510551839042636
4629,2013-11-08,17.969999313354492,18.010000228881836,17.81999969482422,17.899999618530273,10154945.0,-0.0005561862701022324,1.533314683891969,-0.18420920544094938,54.76189575138492,65.91732076787628,0.2686331013152241,-0.05061943871114494,-0.439021459970391,-1.078443240573403,25.762593529621547,0.1900005340576172,0.43401191893437385,-0.023000621795652876,-0.6793733466776075,0.6333721030863018,-0.3511869842366302,0.30518574064532444,0.8099520722045881,19.99994913736979,-37.09215188628044,0.3281863624409772,11,0.3750009536743164,0.005001068115234375,-0.6724996566772461,-0.7699995040893555,-1.2899990081787145,4,-0.052865825926037946,-1.7619004368715998,17.979999542236328,3.666603089834617,18.36000061035156,-1.2142915531335459,18.299999237060547,-0.052865825926037946
4630,2013-11-11,18.049999237060547,18.059999465942386,17.90999984741211,17.969999313354492,5439299.0,0.004451860142621333,1.9999809265862891,1.1428610354223434,52.89254700191839,63.64612373568518,0.24759103413586558,-0.09035968988489174,-0.5126364214377901,-1.1291683407395396,26.765788780435106,0.149999618530277,0.43485328120683064,0.028499317169188743,-0.5819800485816984,0.6389786829200759,-0.27674036570625304,0.33373900004463053,0.6531560132397445,30.666605631510418,-23.030427746912107,0.3052396828754429,11,0.2950010299682617,-0.06999874114990234,-0.8099994659423828,-0.8499994277954102,-1.6799983978271449,0,-0.05318554709418333,1.533314683891969,17.969999313354492,-1.7619004368715998,17.979999542236328,3.666603089834617,18.36000061035156,-0.05318554709418333
4631,2013-11-12,17.899999618530273,18.030000686645508,17.899999618530273,17.950000762939453,6981916.0,-0.008310228524679997,-4.1999237078008775,-0.6250149011754047,55.17240528828488,61.67453867817529,0.40752494059817224,0.08776737090840925,-0.3523827562053157,-0.9493512398051749,27.25090427614894,0.14999961853027344,0.42024969807388146,-0.1365002632141099,-0.7173987508158497,0.4443982243876299,-0.4269495070149816,0.15394898058676176,0.7325031873319325,11.111081676768533,-44.702235541320135,0.2904492438008707,11,0.3400001525878906,0.09000110626220703,-0.6599998474121094,-0.6999998092651367,-1.4300003051757812,1,-0.05307256289588802,1.9999809265862891,18.049999237060547,1.533314683891969,17.969999313354492,-1.7619004368715998,17.979999542236328,-0.05307256289588802
4632,2013-11-13,17.799999237060547,17.969999313354492,17.799999237060547,17.8799991607666,7511341.0,-0.005586613608986046,-3.250005960470162,1.5999618539004388,49.333318639697055,58.647510878547614,0.4708142064400036,0.19376411174117436,-0.24146699202472277,-0.8178961042812638,26.68736061264425,0.1700000762939453,0.41065887725884664,-0.23400058746337749,-0.8186966374939644,0.3506954625672094,-0.5263486124786709,0.05834743755191596,0.767503319918621,0.0,-52.667134353577495,0.29234802501529417,11,0.43000030517578125,0.19500160217285156,-0.5599994659423828,-0.5999994277954102,-0.9200000762939489,2,-0.06797747956940214,-4.1999237078008775,17.899999618530273,1.9999809265862891,18.049999237060547,1.533314683891969,17.969999313354492,-0.06797747956940214
4633,2013-11-14,17.989999771118164,18.0,17.780000686645508,18.0,7013433.0,0.010674187764122323,42.99885561701316,0.12500298023508094,51.898735195933575,56.78079467771408,0.19818887836208887,0.02970156116793987,-0.41715217073966926,-0.9814045589704676,26.126083030024393,0.2199993133544922,0.3744056106079121,-0.05950002670288157,-0.6206445992054697,0.5016445457997065,-0.34007231295417384,0.2210722595484107,0.5007524538691399,74.99999999999905,24.296895810039643,0.2805722862512936,11,0.18500041961669922,0.04500102996826172,-0.75,-0.7899999618530273,-0.8999996185302734,3,-0.08893832139111135,-3.250005960470162,17.799999237060547,-4.1999237078008775,17.899999618530273,1.9999809265862891,18.049999237060547,-0.08893832139111135
4634,2013-11-15,18.059999465942386,18.06999969482422,17.90999984741211,18.020000457763672,7715534.0,0.0038910336695279213,4.333375719235782,-3.9998092695025487,54.6218285359836,55.2595820324751,0.08368903347954415,-0.01840163712108378,-0.4762412453127105,-1.0266312582384707,26.090315520995453,0.15999984741210938,0.32153184766439225,-0.004000282287595525,-0.5495045374949257,0.5415039729197346,-0.2767524098912624,0.2687518453160713,0.3454625744439035,96.5516334194944,45.35654689952174,0.2727521276036651,11,0.11500072479247692,0.03500080108642223,-0.7925000190734899,-0.8499994277954137,-0.7699985504150391,4,-0.09745295021746014,42.99885561701316,17.989999771118164,-3.250005960470162,17.799999237060547,-4.1999237078008775,17.899999618530273,-0.09745295021746014
4635,2013-11-18,18.399999618530273,18.440000534057614,17.93000030517578,18.049999237060547,10290574.0,0.018826144110860143,1.3720818824990801,8.750226503265639,55.91834065520865,54.86232617409189,-0.3021997419598179,-0.32215023433828094,-0.7959969303598662,-1.3386717950023126,26.318268850154013,0.5100002288818324,0.2310437253663835,0.3024998664855971,-0.23891650393564134,0.8439162369068356,0.03179168127497789,0.5732080516962164,-0.6199989318847656,93.93925382192346,46.89692252381984,0.27070818521061846,11,-0.23999881744384766,-0.30499935150146484,-1.075000286102295,-1.1850004196166992,-0.8299999237060511,0,-0.09347822548987006,4.333375719235782,18.059999465942386,42.99885561701316,17.989999771118164,-3.250005960470162,17.799999237060547,-0.09347822548987006
4636,2013-11-19,18.020000457763672,18.32999992370605,18.010000228881836,18.32999992370605,8076006.0,-0.020652128730693664,1.0645177168382502,-0.8857117944861235,43.6293501690469,52.482893935213895,0.03788918583994416,0.0701068512037466,-0.4026529462531627,-0.9356726102361748,25.93801422118977,0.3899993896484375,0.1606946020406319,-0.0829993247985854,-0.6185994169575828,0.452600767360412,-0.35079937087808233,0.18480072128091152,-0.22679977416992259,36.363610091610745,-8.452243801054856,0.2678000460794984,11,0.1400003433227539,0.125,-0.6675009727478027,-0.715001106262207,-0.5300006866455078,1,-0.09156490436266274,1.3720818824990801,18.399999618530273,4.333375719235782,18.059999465942386,42.99885561701316,17.989999771118164,-0.09156490436266274
4637,2013-11-20,18.040000915527344,18.15999984741211,17.959999084472656,17.979999542236328,8642609.0,0.0011099032883239435,-2.9999237078008774,-0.1935531505146796,36.7965836214306,50.55833387320984,-0.03606993701742667,0.08435998088494756,-0.40880103226131936,-0.9292894747431859,26.21634615416852,0.20000076293945312,0.08054178694090552,-0.08199892044067525,-0.5768397354699886,0.41284189458863807,-0.3294193279553319,0.1654214870739814,-0.23386423492431874,39.393983180649286,-0.8257483120091322,0.24742040751465663,11,0.06999969482421875,0.14999961853027344,-0.657501220703125,-0.7350015640258789,-0.7200012207031214,2,-0.08702890922924089,1.0645177168382502,18.020000457763672,1.3720818824990801,18.399999618530273,4.333375719235782,18.059999465942386,-0.08702890922924089
4638,2013-11-21,17.959999084472656,18.149999618530273,17.8700008392334,17.969999313354492,9727753.0,-0.004434691075089092,-1.947406463011856,-0.16666666666666666,39.71963824634861,48.886971928205796,0.04559083754032045,0.18403600437930123,-0.3152684652303783,-0.8219837101891478,26.59891856069362,0.279998779296875,0.03508330999522613,-0.16850070953369212,-0.6504388162114587,0.3134373971440745,-0.4094697628725754,0.07246834380519118,-0.14118512680053996,15.78917428491129,-21.449340793879834,0.2409690533388841,11,0.15000152587890625,0.23000144958496094,-0.49249935150146484,-0.6449995040893555,-0.4799995422363281,3,-0.06013362910690645,-2.9999237078008774,18.040000915527344,1.0645177168382502,18.020000457763672,1.3720818824990801,18.399999618530273,-0.06013362910690645
4639,2013-11-22,17.940000534057614,18.07999992370605,17.889999389648438,17.93000030517578,5511085.0,-0.0011135050910070499,-3.222137453112007,-0.9999999999996447,36.71501679753932,47.08946857216368,0.06804188823834068,0.21838151030241448,-0.28781781150328456,-0.781545860681991,26.758331035196203,0.19000053405761363,-0.034066000419123554,-0.1904993057251012,-0.6687626654185905,0.2877640539683881,-0.4296309855718441,0.048632374121641675,-0.10876284485778598,12.280654789789445,-20.833756012463446,0.23913167984674463,11,0.17000007629394887,0.25000000000000355,-0.47000074386596324,-0.6250009536743129,-0.36000061035155895,4,-0.04738017592898436,-1.947406463011856,17.959999084472656,-2.9999237078008774,18.040000915527344,1.0645177168382502,18.020000457763672,-0.04738017592898436
4640,2013-11-25,17.8700008392334,18.020000457763672,17.760000228881836,18.0,6318165.0,-0.0039018780791743035,2.058824849375624,-12.999618539009004,38.974415153913,45.28969189056681,0.12273007784986234,0.3064561897682836,-0.21231525457936584,-0.6849195543769326,26.349193759441945,0.26000022888183594,-0.05040600983886989,-0.2619990348815904,-0.7366002314083779,0.21260216164519719,-0.49929963314498593,-0.02469843661819482,0.5699996948242152,19.29836302552514,-14.734633111310536,0.23730059826339464,11,0.22999954223632812,0.31999969482421875,-0.3950009346008301,-0.5550012588500977,-0.21000099182128906,0,-0.03245662543186156,-3.222137453112007,17.940000534057614,-1.947406463011856,17.959999084472656,-2.9999237078008774,18.040000915527344,-0.03245662543186156
4641,2013-11-26,17.709999084472656,17.889999389648438,17.709999084472656,17.8799991607666,5438514.0,-0.008953651216930036,-1.117649698751248,1.3077013366198629,34.14632784762081,43.602248469225,0.2826719107451865,0.458459798468958,-0.04758931671261024,-0.5007076527926273,25.648374686789683,0.18000030517578125,-0.07281594083772802,-0.4020007133483894,-0.9128350242358749,0.10883359753909616,-0.6574178687921304,-0.1465835579046484,0.7164014434814412,0.0,-31.76083219909446,0.2554171554437423,11,0.36500072479248047,0.48000144958496094,-0.2324991226196289,-0.39499950408935547,-0.33999824523925426,1,-0.00790510428491098,2.058824849375624,17.8700008392334,-3.222137453112007,17.940000534057614,-1.947406463011856,17.959999084472656,-0.00790510428491098
4642,2013-11-27,17.739999771118164,17.81999969482422,17.68000030517578,17.790000915527344,6540746.0,0.0016939970748959254,1.5454734615317924,0.2941242468781205,42.94119429008034,42.60696614635242,0.27185356988645637,0.4009743948069726,-0.07596593673875773,-0.5049602583552897,23.2822480152863,0.1399993896484375,-0.09600486700671951,-0.341499996185302,-0.8651823521834388,0.1821823598128347,-0.6033411741843686,-0.07965881818623544,0.6577446990966749,12.76586246778808,-21.71539124427681,0.26184117799906786,11,0.32000064849853516,0.4500007629394531,-0.22749948501586914,-0.4099998474121094,-0.4699993133544922,2,-0.014092446630524558,-1.117649698751248,17.709999084472656,2.058824849375624,17.8700008392334,-3.222137453112007,17.940000534057614,-0.014092446630524558
4643,2013-11-28,17.75,17.979999542236328,17.739999771118164,17.739999771118164,6042481.0,0.0005637107672411545,-46.99885561701316,-0.2,43.529442123840575,41.374478767225426,0.25058040296777406,0.3373894581017147,-0.09064001954779144,-0.4882541703668224,21.75510910105635,0.23999977111816406,-0.11529825433554564,-0.28649978637695384,-0.756405778460806,0.18340620570689836,-0.5214527824188799,-0.05154679033502774,0.6046798203124943,17.499940395298534,-18.035951158651404,0.2349529960419262,11,0.3100004196166992,0.4400005340576172,-0.20749998092651367,-0.4200000762939453,-0.35000038146972656,3,-0.024225369305677646,1.5454734615317924,17.739999771118164,-1.117649698751248,17.709999084472656,2.058824849375624,17.8700008392334,-0.024225369305677646
4644,2013-11-29,17.709999084472656,17.8700008392334,17.709999084472656,17.75,3863901.0,-0.0022535727057658717,-6.999904634751097,-4.0,39.75905414100561,39.57900248786952,0.26341339502185335,0.34050464761081045,-0.059420327821420926,-0.4245421650951897,20.07908988746405,0.1600017547607422,-0.11139600849158526,-0.2920006752014146,-0.7507222029628515,0.16672085256002234,-0.5213614390821348,-0.06263991132069435,0.6041999649316345,8.823166421703373,-26.199738420752883,0.22936076388071847,11,0.2950010299682617,0.5650014877319336,-0.16749906539916992,-0.37999916076660156,-0.37999916076660156,4,-0.01298698781063079,-46.99885561701316,17.75,1.5454734615317924,17.739999771118164,-1.117649698751248,17.709999084472656,-0.01298698781063079
4645,2013-12-02,17.549999237060547,17.770000457763672,17.5,17.770000457763672,6923591.0,-0.00903443566817519,1.4545359966708282,5.499904634751097,39.52097107803779,39.12251592220185,0.32426031355161555,0.44951826765011305,0.10974557190800738,-0.24247893520328745,18.507437381958347,0.2700004577636719,-0.13365252525690252,-0.40500049591064524,-0.8454551058483482,0.03545411402705767,-0.6252278008794967,-0.18477319094179379,0.7261478876900327,10.41651765491262,-26.489660919090564,0.22022730496885168,12,0.2800006866455078,0.6350011825561523,0.017500877380371094,-0.2199993133544922,-0.3400001525878942,0,0.0017094409088151963,-6.999904634751097,17.709999084472656,-46.99885561701316,17.75,1.5454734615317924,17.739999771118164,0.0017094409088151963
4646,2013-12-03,17.209999084472653,17.59000015258789,17.209999084472653,17.559999465942386,11189128.0,-0.019373228909885798,-1.1714323082707758,1.5909019975031533,34.55499944077836,38.87345101324049,0.6004191280911151,0.7416986513046915,0.45708418752630564,0.11399939534152637,16.909573547640804,0.3800010681152379,-0.18063241340733072,-0.6905006408691428,-1.2132660694027777,-0.1677352123355078,-0.9518833551359585,-0.42911792660232706,1.0040562702978804,0.0,-39.85715968549846,0.26138271426681736,12,0.47000026702881215,0.8300008773803746,0.39000129699707387,0.13000106811523793,0.0800018310546946,1,0.026147634333430148,1.4545359966708282,17.549999237060547,-6.999904634751097,17.709999084472656,-46.99885561701316,17.75,0.026147634333430148
4647,2013-12-04,17.149999618530273,17.329999923706055,17.020000457763672,17.319999694824222,11433249.0,-0.0034863143018126763,2.263143100938614,0.485713974310767,26.40452448153411,37.393993928261104,0.582110529813427,0.744574688707047,0.5229091223932869,0.19157280567015533,15.601656856867551,0.3099994659423828,-0.2655265837736138,-0.690000057220459,-1.2661947922155363,-0.11380532222538164,-0.9780974247179977,-0.4019026897229203,0.963650109210473,13.541592160789643,-20.966797743923202,0.28809736749753784,12,0.40000057220458984,0.7950010299682617,0.4850006103515625,0.22500038146972656,0.09000015258789062,2,0.012828059801553549,-1.1714323082707758,17.209999084472653,1.4545359966708282,17.549999237060547,-6.999904634751097,17.709999084472656,0.012828059801553549
4648,2013-12-05,16.90999984741211,17.200000762939453,16.90999984741211,17.110000610351562,11173631.0,-0.013994156061604146,-1.899998092658643,1.1764745481268477,20.512870673136504,35.59375546999412,0.7347739637998885,0.9489560989638761,0.7718684268238789,0.44377788604566604,15.391471859313244,0.29000091552734375,-0.29631207435162565,-0.8764998435974114,-1.5821248402857009,-0.1708748469091219,-1.229312341941558,-0.5236873452532649,1.0724119679313873,0.0,-25.559025850510274,0.3528124983441451,12,0.5550003051757812,0.875,1.1050004959106445,0.8450002670288086,0.31999969482421875,3,0.021289214287406155,2.263143100938614,17.149999618530273,-1.1714323082707758,17.209999084472653,1.4545359966708282,17.549999237060547,0.021289214287406155
4649,2013-12-06,17.020000457763672,17.100000381469727,16.799999237060547,16.979999542236328,11628313.0,0.006505062764290637,2.0,-0.20000381468271378,9.883818283234092,32.36146692880757,0.5370207902407245,0.805429563169163,0.6726126792454856,0.34371237705992996,15.788935182798086,0.3000011444091797,-0.31349979166979836,-0.7189992904663072,-1.4968208899083777,0.05882230897576335,-1.1079100901873424,-0.3300884907452719,0.8122736820694314,22.680509674374704,5.532723648944209,0.38891079972103537,12,0.3699989318847656,0.7099990844726562,0.994999885559082,0.7349996566772461,0.3500003814697301,4,0.022326624591438637,-1.899998092658643,16.90999984741211,2.263143100938614,17.149999618530273,-1.1714323082707758,17.209999084472653,0.022326624591438637
4650,2013-12-09,17.09000015258789,17.170000076293945,17.010000228881836,17.049999237060547,6359324.0,0.004112790419596557,-1.6666878596178911,1.0,17.021351427396482,30.458691771004872,0.3852562078599142,0.6954791210836291,0.6195508480149456,0.28367669655285965,15.964944438395218,0.15999984741210938,-0.3382075326265266,-0.6009996414184577,-1.4156265141754538,0.21362723133853834,-1.0083130777969558,-0.1936862050399597,0.5771100028016036,36.70893410721701,21.083361168430784,0.4073134363784985,12,0.2999992370605469,0.5949993133544922,0.9250001907348633,0.6850004196166992,0.2999992370605469,0,0.014043286657421161,2.0,17.020000457763672,-1.899998092658643,16.90999984741211,2.263143100938614,17.149999618530273,0.014043286657421161
4651,2013-12-10,16.950000762939453,17.139999389648438,16.950000762939453,17.059999465942386,6464770.0,-0.008191889315298684,-2.4545612179431604,-2.7499046347511853,14.379140373141581,27.28513022467834,0.45383860032801593,0.8017646850838034,0.7642496200802427,0.4322884669714391,16.248309412227773,0.18999862670898438,-0.3629077320999805,-0.6934990882873535,-1.565575161712701,0.17857698513799392,-1.1295371250000272,-0.2574610515746798,0.5783716455174108,28.302138027084318,15.035256071054029,0.43603803671267344,12,0.4399986267089844,0.7349987030029297,1.0649995803833008,0.8899993896484375,0.5699996948242188,1,0.015339133323325704,-1.6666878596178911,17.09000015258789,2.0,17.020000457763672,-1.899998092658643,16.90999984741211,0.015339133323325704
4652,2013-12-11,16.59000015258789,16.920000076293945,16.520000457763672,16.899999618530273,14622668.0,-0.021238973106047943,1.2857096146615006,2.8182101922975975,12.154754352650585,23.799053805657234,0.7080117380121571,1.1241005029596423,1.127119971516393,0.7995342072641023,17.298245074727635,0.43000030517578125,-0.404373916671414,-0.9929997444152825,-1.979713470060517,-0.006286018770047974,-1.4863566072379015,-0.49964288159266346,0.8218325484455633,10.294068148414096,-2.5441366705544635,0.49335686282261765,12,0.6050004959106445,0.9400005340576172,1.4650001525878906,1.25,0.7999992370605469,2,0.04219413842683206,-2.4545612179431604,16.950000762939453,-1.6666878596178911,17.09000015258789,2.0,17.020000457763672,0.04219413842683206
4653,2013-12-12,16.389999389648438,16.680000305175778,16.370000839233402,16.579999923706055,12557255.0,-0.012055500970459931,-1.6956752498237972,0.6129060044668951,11.05531780300673,20.609749768101807,0.7764619903475563,1.2628333666441733,1.3315941331437884,1.0005811767367696,18.41716415766856,0.3099994659423757,-0.431304140090198,-1.1130004882812514,-2.2136433759919036,-0.012357600570599203,-1.6633219321365758,-0.5626790444259271,0.8613035075964568,2.4998211858947106,-9.978928628500645,0.550321443855326,12,0.6800012588500977,1.0650014877319336,1.7450008392333984,1.4500007629394531,0.5200004577636719,3,0.051860915992868684,1.2857096146615006,16.59000015258789,-2.4545612179431604,16.950000762939453,-1.6666878596178911,17.09000015258789,0.051860915992868684
4654,2013-12-13,16.299999237060547,16.510000228881836,16.299999237060547,16.389999389648438,8496375.0,-0.0054911626564631,-3.666680795151104,0.4736836821763791,10.945312344316534,17.434676575466106,0.721269277670288,1.2798359647854198,1.42189030216597,1.092392181336109,19.423797798500523,0.21000099182128906,-0.49505001278554417,-1.1150006294250474,-2.305869582432429,0.07586832358233409,-1.7104351059287382,-0.5195661529213567,0.7750432485820475,0.0,-11.136264895636565,0.5954344765036899,12,0.6450004577636719,1.0700006484985352,1.852501392364502,1.5400009155273438,0.6800003051757812,4,0.05705523611690011,-1.6956752498237972,16.389999389648438,1.2857096146615006,16.59000015258789,-2.4545612179431604,16.950000762939453,0.05705523611690011
4655,2013-12-16,16.680000305175778,16.680000305175778,16.200000762939453,16.299999237060547,10614733.0,0.023312950055312864,1.5263062791748516,-4.222226931716995,26.90589173118559,16.58477571884469,0.2289581152842537,0.8056774084032376,1.0485413188525108,0.7188251032500439,19.200572012890817,0.4799995422363246,-0.5597087189348287,-0.648999595642092,-1.7876397876047676,0.48964059632058365,-1.218319691623428,-0.07967949966075594,0.2400335307504058,51.06385569060288,36.92775099142611,0.5693200959813375,12,0.08500003814697621,0.6400003433227575,1.4800000190734899,1.159999847412113,0.2099990844726598,0,0.041366937735817455,-3.666680795151104,16.299999237060547,-1.6956752498237972,16.389999389648438,1.2857096146615006,16.59000015258789,0.041366937735817455
4656,2013-12-17,16.370000839233402,16.620000839233402,16.350000381469727,16.530000686645508,8906036.0,-0.018585099536609917,-1.699994277975965,-0.4210510465291318,22.709207850670637,16.17418498208208,0.4551355954732337,1.0389947770290426,1.3626948985764606,1.037992028738845,18.96528282844823,0.32999992370605113,-0.6299529753165736,-0.876499080657954,-2.0430914692603324,0.29009330794442434,-1.459795274959145,-0.29320288635676306,0.40602638209543684,23.611144224834728,8.917468925618714,0.5832961943011898,12,0.32999992370605113,0.9499998092651332,1.7924995422363246,1.4699993133544886,0.35999870300292613,1,0.062309010270203524,1.5263062791748516,16.680000305175778,-3.666680795151104,16.299999237060547,-1.6956752498237972,16.389999389648438,0.062309010270203524
4657,2013-12-18,16.469999313354492,16.540000915527347,16.360000610351562,16.40999984741211,6902196.0,0.006108641966677597,-1.2500327829767386,-0.3749970197649274,25.384605791443065,16.71548888411614,0.27774285806818355,0.8594072005627282,1.2651967602522305,0.9444824836594599,18.93727773874308,0.1800003051757848,-0.6937863741929711,-0.6980005264282241,-1.8509846332958482,0.4549835804394,-1.2744925798620343,-0.12150847299441381,0.2100009918212855,56.249751647077005,40.17974776552335,0.5764920534338119,12,0.21500110626220703,0.850001335144043,1.64500093460083,1.3700008392333984,0.43000030517578125,2,0.06375234900937721,-1.699994277975965,16.370000839233402,1.5263062791748516,16.680000305175778,-3.666680795151104,16.299999237060547,0.06375234900937721
4658,2013-12-19,16.879999160766598,16.879999160766598,16.59000015258789,16.600000381469727,9111981.0,0.024893737978462616,1.071430517711199,4.666687859617832,36.026934080859895,19.620279528296788,-0.15305554522462117,0.3840377281915046,0.8538088422278314,0.544219916543657,18.799445896836282,0.4099998474121058,-0.7131247986327693,-0.2340006828308141,-1.3305867978679728,0.8625854322063446,-0.7822937403493917,0.3142923746877635,-0.6799983978271449,100.0,79.58412530187543,0.5482930575185794,12,-0.1949987411498988,0.44000148773193715,1.2325010299682653,0.9600009918212926,-0.029998779296871447,3,0.030213285203663398,-1.2500327829767386,16.469999313354492,-1.699994277975965,16.370000839233402,1.5263062791748516,16.680000305175778,0.030213285203663398
4659,2013-12-20,17.09000015258789,17.09000015258789,16.90999984741211,16.989999771118164,14126488.0,0.012440817669552295,2.5999923706345727,0.35714577656676205,42.38412227239711,22.4383651777413,-0.3934593161267763,0.11287914524463005,0.6448313906577319,0.33665396086060184,18.393551332511095,0.21000099182129262,-0.7099794052466564,0.018500328063964844,-1.0068678033781566,1.0438684595060863,-0.4941837376570959,0.5311843937850256,-0.8763994216918931,100.0,75.08398546938038,0.5126840657210603,12,-0.4200000762939453,0.23000049591064453,1.015000343322754,0.75,-0.5799999237060547,4,-0.010532492894596235,1.071430517711199,16.879999160766598,-1.2500327829767386,16.469999313354492,-1.699994277975965,16.370000839233402,-0.010532492894596235
4660,2013-12-23,17.290000915527347,17.309999465942386,16.979999542236328,17.120000839233402,7898192.0,0.011702794684245177,2.14289866392977,1.6999942779759294,51.38892016291943,26.55056293216106,-0.628164705469942,-0.13997845201437187,0.44787691090176907,0.13851955360178536,18.466716079449892,0.32999992370605824,-0.6647140532654063,0.24750108718872355,-0.7135699090763197,1.2085720834537668,-0.23303441094379806,0.7280365853212452,-1.0413442077636752,97.91681567842072,66.96369890381179,0.4805354981325208,12,-0.5350008010864293,0.029999732971187854,0.8449993133544886,0.5499992370605433,-0.8600006103515696,0,-0.017929517459575273,2.5999923706345727,17.09000015258789,1.071430517711199,16.879999160766598,-1.2500327829767386,16.469999313354492,-0.017929517459575273
4661,2013-12-27,17.569999694824222,17.569999694824222,17.360000610351562,17.469999313354492,6043236.0,0.01619426052461459,3.1999656678553485,0.588237274063457,56.774193945337935,31.508278442459655,-0.9062720400178428,-0.4542953672982115,0.17037225524021338,-0.13652869733944328,19.009855516060085,0.279998779296875,-0.6044548405103569,0.5344998359680204,-0.4079598568840801,1.476959528820121,0.06326998954196839,1.0057296823940725,-1.257662421569826,100.0,64.0831674946127,0.47122984642605076,12,-0.6849994659423864,-0.3049993515014684,0.5575008392333949,0.2700004577636683,-1.3199996948242223,4,-0.038702351564416926,2.14289866392977,17.290000915527347,2.5999923706345727,17.09000015258789,1.071430517711199,16.879999160766598,-0.038702351564416926
4662,2013-12-30,17.489999771118164,17.600000381469727,17.479999542236328,17.569999694824222,6179261.0,-0.004553211445394889,-1.4000076293654276,-0.7999961853172933,59.86394248890788,36.93145896311534,-0.7657033918408018,-0.4152765759156054,0.243928639630262,-0.048959415405100515,19.73922520967416,0.12000083923339844,-0.57770636441035,0.46699991226196147,-0.44216035257016273,1.3761601770940857,0.01241977984589937,0.9215800446780236,-1.0770495041381807,89.10885292834602,46.63915163641871,0.45458013241606204,12,-0.5899991989135742,-0.3099994659423828,0.6625008583068848,0.35000038146972656,-1.0300006866455114,0,-0.043453415599058465,3.1999656678553485,17.569999694824222,2.14289866392977,17.290000915527347,2.5999923706345727,17.09000015258789,-0.043453415599058465
4663,2014-01-02,17.319999694824222,17.649999618530273,17.319999694824222,17.569999694824222,9307779.0,-0.009719844397863775,-1.639999389648409,3.1250029802349424,54.99998728434253,41.82642284534045,-0.5027825226706568,-0.29422800707702024,0.4108573580930397,0.1265806270487353,19.75694217774796,0.32999992370605113,-0.533561485132541,0.3184998512268109,-0.5370275051514568,1.1740272076050786,-0.10926382696232295,0.7462635294159448,-0.7883444163952653,55.405401922299205,10.001545126805283,0.4277636781891344,1,-0.394999504089359,-0.14499950408935902,0.8300008773803675,0.5200004577636683,-0.7999992370605504,3,-0.024249427465028117,-1.4000076293654276,17.489999771118164,3.1999656678553485,17.569999694824222,2.14289866392977,17.290000915527347,-0.024249427465028117
4664,2014-01-03,17.479999542236328,17.540000915527347,17.350000381469727,17.379999160766598,5960402.0,0.009237866641528703,-1.3750372533826516,-0.40000152587892046,56.31066942378325,45.09362036674019,-0.5339470005229181,-0.497868296303146,0.2466806224926259,-0.028808691312448786,19.912495068545166,0.220001220703125,-0.4369853846554399,0.489999675750731,-0.3309111561254525,1.3109105076269145,0.07954425981263924,0.9004550916888228,-0.8141429429952147,74.62685717376513,26.9614127712819,0.4104554159380926,1,-0.4799995422363281,-0.3399991989135742,0.6700010299682617,0.3600006103515625,-0.8899993896484375,4,-0.036041142864126297,-1.639999389648409,17.319999694824222,-1.4000076293654276,17.489999771118164,3.1999656678553485,17.569999694824222,-0.036041142864126297
4665,2014-01-06,17.579999923706055,17.65999984741211,17.520000457763672,17.559999465942386,6489354.0,0.005720845771654659,-1.8000305180437934,0.20000381468267114,60.32785121935819,49.273469629927696,-0.5507768338484453,-0.6276877380499499,0.1448687939767055,-0.12229286871031064,21.099080894857092,0.18000030517578125,-0.30331090065872246,0.5885000228881836,-0.23681715268432768,1.4138171984606949,0.17584143510192973,1.0011586106744375,-0.7960461621502404,76.47062123439035,25.267115874037188,0.4126585877862552,1,-0.5699996948242188,-0.4699993133544922,0.5700006484985352,0.26000022888183594,-0.7800006866455078,0,-0.06086460178997832,-1.3750372533826516,17.479999542236328,-1.639999389648409,17.319999694824222,-1.4000076293654276,17.489999771118164,-0.06086460178997832
4666,2014-01-07,17.65999984741211,17.68000030517578,17.5,17.579999923706055,8635457.0,0.004550621390969178,1.9999841055392196,3.999904634751807,69.31407072199684,54.154521288878115,-0.4789093817673873,-0.7085751844092911,0.05814684557737593,-0.19492588861651683,21.701887114797042,0.18000030517578125,-0.14833889623080054,0.6459999084472656,-0.22752656117940617,1.5195263780739374,0.20923667363392795,1.0827631432606033,-0.7533996338364126,94.44432670707408,36.49358330182001,0.436763234813336,1,-0.5249996185302734,-0.5699996948242188,0.4850006103515625,0.18000030517578125,-0.6499996185302734,1,-0.06964889880316594,-1.8000305180437934,17.579999923706055,-1.3750372533826516,17.479999542236328,-1.639999389648409,17.319999694824222,-0.06964889880316594
4667,2014-01-08,17.370000839233402,17.670000076293945,17.309999465942386,17.65999984741211,8378867.0,-0.01642123503309112,1.322588584191106,-3.6249910592947128,67.13290024495453,57.61073975155529,-0.05343915651167208,-0.4229331590961358,0.3459749019381171,0.09907208743418394,21.521014312067415,0.36000061035155895,-0.05237822811608339,0.3450008392334034,-0.5411856735934641,1.231187352060271,-0.09809241718003037,0.7880940956468372,-0.3396566110016934,16.216550593596637,-46.73461701241959,0.4430932564134337,1,-0.07500076293945668,-0.28000068664551137,0.762499332427975,0.46999931335448863,-0.39000129699707387,2,-0.06447903195857485,1.9999841055392196,17.65999984741211,-1.8000305180437934,17.579999923706055,-1.3750372533826516,17.479999542236328,-0.06447903195857485
4668,2014-01-09,17.270000457763672,17.549999237060547,17.25,17.399999618530273,10761519.0,-0.005757074072435309,-2.529401204995007,0.44827450129240304,66.89898225965746,60.334613083473116,0.12035760971573595,-0.31049902783904315,0.43711710905023793,0.20093381678452715,20.954003214061466,0.2999992370605469,0.09486573044465985,0.22700042724609304,-0.6639625303321424,1.1179633848243284,-0.21848105154302644,0.6724819060352125,-0.13571125722091182,4.651265946310392,-63.52555303268059,0.44548147878911853,1,0.05999946594238281,-0.18000030517578125,0.8550000190734863,0.5699996948242188,-0.010000228881835938,3,-0.04690222071921746,1.322588584191106,17.370000839233402,1.9999841055392196,17.65999984741211,-1.8000305180437934,17.579999923706055,-0.04690222071921746
4669,2014-01-10,17.399999618530273,17.469999313354492,17.309999465942386,17.350000381469727,7734123.0,0.0075274555483964,-1.4615158895508296,-0.38461199876755137,63.740460516018594,61.707006456039686,0.04353436872047567,-0.4327576407342377,0.2973310945272942,0.07229346876821552,20.058054344177794,0.1999988555908203,0.243906610882906,0.33799962997436594,-0.5669948123841273,1.2429940723328592,-0.11449759120488068,0.7904968511536126,-0.17839664124623056,34.88360745905857,-33.99315757755076,0.45249722117924707,1,0.06500053405761719,-0.36499881744384766,0.7250008583068848,0.4400005340576172,-0.14999961853027344,4,-0.05057466552064971,-2.529401204995007,17.270000457763672,1.322588584191106,17.370000839233402,1.9999841055392196,17.65999984741211,-0.05057466552064971
4670,2014-01-13,17.329999923706055,17.489999771118164,17.270000457763672,17.479999542236328,6842456.0,-0.004022971055106961,1.5882260543706312,-3.0000381475547417,70.16807126760288,63.195215047402456,0.13388393035796398,-0.36243826327059736,0.3584630073510482,0.14852788432780528,19.46914807004405,0.2199993133544922,0.34221474853875833,0.25599994659423686,-0.6568880017810166,1.1688878949694903,-0.20044402759338809,0.7124439207818618,0.35000038146972656,18.60462021610688,-53.68472422664384,0.4564439741876265,1,0.13500022888183594,-0.3449993133544922,0.8100004196166992,0.5100002288818359,-0.07999992370605469,0,-0.042700506311364905,-1.4615158895508296,17.399999618530273,-2.529401204995007,17.270000457763672,1.322588584191106,17.370000839233402,-0.042700506311364905
4671,2014-01-14,17.209999084472653,17.270000457763672,17.129999160766598,17.25,8865998.0,-0.006924456997212669,2.4999523173756373,0.26667344836796486,65.4166643487078,63.812184142935784,0.22065235597875343,-0.23395529190728936,0.4593145564387946,0.277801408738771,18.84935613651272,0.20000076293945668,0.4047352621895399,0.12299919128417613,-0.7898587760619051,1.0358571586302574,-0.3334297923888627,0.579428174957215,0.4618012237548861,14.814775569024613,-57.04544254418476,0.45642898367304,1,0.1950006484985387,-0.2699985504150355,0.7975010871887243,0.6300010681152379,0.12000083923340199,1,-0.023823350913598773,1.5882260543706312,17.329999923706055,-1.4615158895508296,17.399999618530273,-2.529401204995007,17.270000457763672,-0.023823350913598773
4672,2014-01-15,17.290000915527347,17.290000915527347,17.100000381469727,17.15999984741211,9768408.0,0.004648566839662083,1.9230611226854197,-3.2499523173753486,59.90341636282729,64.35700959610077,0.1221417283570716,-0.2728132165972248,0.35296115293962416,0.2101863490969258,17.183562418049814,0.19000053405762074,0.42362721902959066,0.1680009841918988,-0.7179028415384074,1.053904809922205,-0.2749509286732561,0.6109528970570537,0.36012734680175384,42.22244827893216,-25.001009967666903,0.44295191286515395,1,0.0999994277954066,-0.3500003814697301,0.5699987411498988,0.5499992370605433,0.029998779296875,2,-0.016194370839740957,2.4999523173756373,17.209999084472653,1.5882260543706312,17.329999923706055,-1.4615158895508296,17.399999618530273,-0.016194370839740957
4673,2014-01-16,17.239999771118164,17.299999237060547,17.180000305175778,17.260000228881836,8897134.0,-0.002891911033057193,1.4000152590219677,-0.15384841104492084,53.926687977023924,64.09212276868305,0.1783577099247431,-0.16429036081788695,0.3658150431644316,0.2660223798004395,15.10925402595952,0.11999893188476918,0.39879190436712975,0.07549982070922923,-0.7414129404439507,0.8924125818624091,-0.33295655986735895,0.4839562012858174,0.37712081835937283,35.897335576509256,-26.05732824270872,0.4084563805765899,1,0.15000057220458984,-0.2999992370605469,0.5075006484985352,0.6000003814697266,0.12000083923339844,3,-0.015081219972949755,1.9230611226854197,17.290000915527347,2.4999523173756373,17.209999084472653,1.5882260543706312,17.329999923706055,-0.015081219972949755
4674,2014-01-17,17.229999542236328,17.290000915527347,17.149999618530273,17.190000534057614,12497965.0,-0.00058005968762187,-1.333338631486986,-1.9999046347512743,48.25577527013351,62.75078099654698,0.16669594366048202,-0.08542421883773343,0.34584539869302944,0.2756314027954403,12.824608666464544,0.14000129699707387,0.36746206387557123,0.018999576568603516,-0.6893832171552674,0.7273823702924744,-0.33519182029333194,0.373190973430539,0.35609383476074186,33.33317031182754,-23.078112056763707,0.35419139686193635,1,0.16000080108642578,-0.28999900817871094,0.3950004577636719,0.6100006103515625,0.1900005340576172,4,0.0017411890564458243,1.4000152590219677,17.239999771118164,1.9230611226854197,17.290000915527347,2.4999523173756373,17.209999084472653,0.0017411890564458243
4675,2014-01-20,17.370000839233402,17.370000839233402,17.170000076293945,17.200000762939453,5667723.0,0.008125438230795368,1.352949096253688,4.250107291020645,43.670937266486206,59.901543945934684,-0.006958084480565674,-0.1803274200710696,0.17398172396189082,0.1392424709507445,11.04847172696734,0.20000076293945668,0.36868781715510934,0.12450084686279794,-0.5408989092175993,0.7899006029431952,-0.20819903117740068,0.45720072490299657,0.18692695803202852,100.0,47.07402787957396,0.3326998780401984,1,0.014999389648433947,-0.4300003051757848,0.18999862670898082,0.46499919891357067,0.10999870300292613,0,-0.006908510848333327,-1.333338631486986,17.229999542236328,1.4000152590219677,17.239999771118164,1.9230611226854197,17.290000915527347,-0.006908510848333327
4676,2014-01-21,17.389999389648438,17.569999694824222,17.370000839233402,17.40999984741211,9627499.0,0.0011513269688430139,-5.66689979654199,-0.11764969875124573,46.71051888585918,57.63239046159075,-0.07742609000199607,-0.12647669005428952,0.12782146973523112,0.12364791983997137,9.144243344474775,0.1999988555908203,0.35246884465655626,0.09349946975708079,-0.43074563656519516,0.6177445760793567,-0.16862308340405718,0.35562202291821876,-0.28999900817871094,61.70200677718436,12.801330146344561,0.26212255316113875,1,-0.054999351501464844,-0.4499988555908203,0.14750003814697266,0.44500064849853516,0.09000015258789062,1,-0.00805056897999512,1.352949096253688,17.370000839233402,-1.333338631486986,17.229999542236328,1.4000152590219677,17.239999771118164,-0.00805056897999512
4677,2014-01-22,17.520000457763672,17.559999465942386,17.440000534057614,17.489999771118164,7530959.0,0.007475622350660904,1.1818244871772523,-1.5,56.75676720604972,56.50547767785656,-0.20552528457796626,-0.1831723258029001,-0.029304395619313084,-0.008972388050533908,7.137108094013738,0.17000007629394887,0.3151308649705413,0.17100048065185547,-0.18946136996087048,0.5314623312645814,-0.009230444654505732,0.35123140595821667,-0.41060009002685405,88.0954219099815,38.3644655997667,0.1802309253063622,1,-0.18500041961669922,-0.5799999237060547,0.01749897003173828,0.3149995803833008,-0.14000129699707387,2,-0.010844779057835097,-5.66689979654199,17.389999389648438,1.352949096253688,17.370000839233402,-1.333338631486986,17.229999542236328,-0.010844779057835097
4678,2014-01-23,17.389999389648438,17.68000030517578,17.360000610351562,17.530000686645508,10424202.0,-0.007420152095808152,-2.2000152588763746,-4.666603089834065,46.896556260030025,54.6339327605245,-0.06337706971432411,-0.013707046953889801,0.08375244137904048,0.1182655999480744,6.618998547946717,0.31999969482421875,0.23757565268760317,0.015499401092530007,-0.26952865541082005,0.30052745759588007,-0.12701462715914502,0.15801342934420504,-0.2713870353698731,45.282917016046895,-1.2452200722425744,0.14251402825167417,1,9.5367431640625e-07,-0.4499988555908203,-0.027498722076416016,0.30500125885009766,0.09000015258789062,3,-0.004025284489997394,1.1818244871772523,17.520000457763672,-5.66689979654199,17.389999389648438,1.352949096253688,17.370000839233402,-0.004025284489997394
4679,2014-01-24,16.90999984741211,17.450000762939453,16.90999984741211,17.379999160766598,18652622.0,-0.02760204480064865,-1.2978795933689102,3.357106851405269,31.694024382744814,50.359038662206935,0.3797402139862882,0.47654880195677407,0.541203149130375,0.5984309896416811,6.839365680360605,0.5400009155273438,0.1711727633427138,-0.45550012588500977,-0.7860801379166453,-0.1249201138533742,-0.6207901319008258,-0.29021011986919376,0.7700004577636719,0.0,-40.975043533464046,0.16529000601581723,1,0.38500022888183594,0.030000686645507812,0.35250091552734375,0.7100009918212891,0.21000099182129262,4,0.02661151785925764,-2.2000152588763746,17.389999389648438,1.1818244871772523,17.520000457763672,-5.66689979654199,17.389999389648438,0.02661151785925764
4680,2014-01-27,16.979999542236328,17.09000015258789,16.870000839233402,16.950000762939453,11212484.0,0.00413954437941233,-1.3157989840785924,-0.06382728324168625,31.318708958023876,46.57037695213095,0.2848241671090257,0.4027847726483387,0.446424083042249,0.5251737587626266,7.312287868336888,0.21999931335448863,0.11108967502738665,-0.37000036239624023,-0.7419653770887749,0.001964652296294389,-0.5559828697425075,-0.18401785504997292,0.7000007629394531,13.580095744254612,-19.779179438617476,0.1859825073462673,1,0.2950010299682617,-0.03999900817871094,0.17750024795532227,0.6050004959106445,0.5699996948242188,0,0.025912870784428055,-1.2978795933689102,16.90999984741211,-2.2000152588763746,17.389999389648438,1.1818244871772523,17.520000457763672,0.025912870784428055
4681,2014-01-28,16.889999389648438,17.040000915527347,16.829999923706055,17.020000457763672,8963339.0,-0.005300362486113319,1.4705710759564066,-4.33354526958291,35.18518300486613,43.823906579024154,0.3628123929312963,0.4629654328339825,0.5149238336403421,0.6140743741505545,7.129226892902538,0.21000099182129262,0.05098429049688491,-0.4260004997253404,-0.8356938158550911,-0.01630718359558969,-0.6308471577902175,-0.22115384166046326,0.7576009368896486,7.058757531218795,-27.292933772337605,0.20484665806487565,1,0.36500072479248047,0.1250009536743164,0.15250110626220703,0.6450014114379883,0.6500015258789098,1,0.03493192267073075,-1.3157989840785924,16.979999542236328,-1.2978795933689102,16.90999984741211,-2.2000152588763746,17.389999389648438,0.03493192267073075
4682,2014-01-29,16.729999542236328,17.040000915527347,16.610000610351562,16.959999084472653,15212441.0,-0.00947305229094153,1.2051116523371945,1.7692127116405725,33.92858359275496,41.601894980772045,0.4861456832290507,0.5935397050574736,0.6543445795510188,0.7728315060457049,7.091114872784726,0.4300003051757848,-0.027150001458526418,-0.5480003356933594,-1.0251677108717985,-0.07083296051492027,-0.7865840232825789,-0.3094166481041398,0.8685447601318366,11.214856645774955,-25.782786113248864,0.2385836875892191,1,0.41500091552734375,0.29000091552734375,0.280001163482666,0.8050012588500977,0.7800006866455078,2,0.04482964856672944,1.4705710759564066,16.889999389648438,-1.3157989840785924,16.979999542236328,-1.2978795933689102,16.90999984741211,0.04482964856672944
4683,2014-01-30,16.899999618530273,16.940000534057614,16.719999313354492,16.719999313354492,10002236.0,0.010161391568766387,-1.44445386343403,-0.782611580117107,35.46515883066577,40.18071537638674,0.2937339207184806,0.4115619446103693,0.45919129877614395,0.6030436350622992,7.5882755410039335,0.22000122070312145,-0.08253536855241705,-0.3570002555847154,-0.8625112637364438,0.14851075256701307,-0.6097557596605796,-0.10424475150885115,0.6194611884765635,34.52368517854143,-2.6281257096828625,0.25275550407586345,1,0.24500083923339844,0.2350006103515625,0.10250091552734375,0.6350011825561523,0.4400005340576172,3,0.02840234041839995,1.2051116523371945,16.729999542236328,1.4705710759564066,16.889999389648438,-1.3157989840785924,16.979999542236328,0.02840234041839995
4684,2014-01-31,16.850000381469727,16.940000534057614,16.600000381469727,16.889999389648438,11909207.0,-0.0029585348040910286,3.857100039509194,-0.2222163353537066,35.88240441965159,39.31532283784956,0.31755608545143943,0.434205162662181,0.4806810866262694,0.6507310975837015,8.23373861457625,0.3400001525878871,-0.12782705625769708,-0.3754995346069343,-0.9006353746521896,0.14963630543832096,-0.6380674546295602,-0.11293161458430845,0.5967036098046883,51.020431995204376,11.04654255164347,0.26256792002262713,1,0.28999996185302734,0.28999996185302734,0.15250015258789062,0.6850004196166992,0.5699996948242188,4,0.037388673383023985,-1.44445386343403,16.899999618530273,1.2051116523371945,16.729999542236328,1.4705710759564066,16.889999389648438,0.037388673383023985
4685,2014-02-03,16.510000228881836,16.930000305175778,16.5,16.809999465942386,13313934.0,-0.020178050141873904,-1.6875044703525992,7.500166897143764,31.770900077982773,37.65536519252996,0.5841676300668226,0.7272183444129254,0.7766722573487996,0.9889736630992481,8.656014023955283,0.4300003051757777,-0.16492432827889658,-0.6619997024536133,-1.249397338686265,-0.07460206622096166,-0.9556985205699391,-0.36830088433728747,0.8520334014121111,1.8518910976419438,-39.59821253180687,0.2936988181163249,2,0.5799999237060547,0.5799999237060547,0.4850001335144043,1.0250005722045898,0.9400005340576172,0,0.03694734112022968,3.857100039509194,16.850000381469727,-1.44445386343403,16.899999618530273,1.2051116523371945,16.729999542236328,0.03694734112022968
4686,2014-02-04,16.430000305175778,16.540000915527347,16.350000381469727,16.459999084472653,13961548.0,-0.00484554346438526,-1.000020077499259,0.09999618529303189,27.6041739102791,34.41618815966656,0.5740371109062252,0.7487329764121959,0.8230766061782795,1.0652959148868355,9.236668699877637,0.19000053405762074,-0.1937932318708988,-0.6804996490478565,-1.3088970263298556,-0.052102271765857466,-0.9946983376888561,-0.366300960406857,0.8285892894828955,11.594182867599127,-28.528942806032955,0.31419868864099937,2,0.5850000381469762,0.5850000381469762,0.6075000762939489,1.105000495910648,0.899999618530277,1,0.06816791911634645,-1.6875044703525992,16.510000228881836,3.857100039509194,16.850000381469727,-1.44445386343403,16.899999618530273,0.06816791911634645
4687,2014-02-05,16.25,16.40999984741211,16.200000762939453,16.370000839233402,14858778.0,-0.010955587451758841,1.1000028610393202,4.000190742624737,25.85367759871454,32.078090530631506,0.6201590757203057,0.8859463507727661,0.9660522760486714,1.2405345186990253,10.65212018118934,0.22999954223632457,-0.23347313797405533,-0.8044999122619636,-1.5279557808952298,-0.08104404362869744,-1.1662278465785967,-0.4427719779453305,0.8813871048122195,6.756655746662815,-32.50058845039324,0.3617279343166323,2,0.5750007629394531,0.6900005340576172,0.8250002861022949,1.2850008010864258,0.9500007629394531,2,0.07938467172475994,-1.000020077499259,16.430000305175778,-1.6875044703525992,16.510000228881836,3.857100039509194,16.850000381469727,0.07938467172475994
4688,2014-02-06,16.459999084472653,16.469999313354492,16.239999771118164,16.319999694824222,15117828.0,0.012923020582932487,1.874997019764919,-1.1666534212825892,32.888878716362754,32.21085212325572,0.29543431968853895,0.6452340601786908,0.723284488922328,1.027106200703468,12.224444052378692,0.22999954223632812,-0.2816669584613436,-0.554000759124758,-1.3163075779635456,0.2083060597140296,-0.9351541685441518,-0.1728473497053642,0.5223662056399228,35.13491918252012,-4.670436422243199,0.38115340941939374,2,0.18500137329101918,0.4800014495849645,0.5800013542175328,1.075001716613773,0.6700000762939453,3,0.06379108158029534,1.1000028610393202,16.25,-1.000020077499259,16.430000305175778,-1.6875044703525992,16.510000228881836,0.06379108158029534
4689,2014-02-07,16.520000457763672,16.520000457763672,16.219999313354492,16.450000762939453,16360991.0,0.0036452841208005626,7.57149863760218,0.5000000000000254,30.414738442742077,32.11041095489108,0.19477658819769417,0.5438062882387698,0.6311807262050415,0.9609559179074694,13.792354349483348,0.3000011444091797,-0.36406681878309044,-0.4499994277954116,-1.2200438762099743,0.3200450206191512,-0.8350216520026912,-0.06497720358813197,0.33718650800120287,43.835602121600296,11.163443395192836,0.38502222420728105,2,0.10000038146972656,0.4200000762939453,0.5299997329711914,1.015000343322754,0.8400001525878906,4,0.04963678402556315,1.874997019764919,16.459999084472653,1.1000028610393202,16.25,-1.000020077499259,16.430000305175778,0.04963678402556315
4690,2014-02-10,16.59000015258789,16.620000839233402,16.440000534057614,16.59000015258789,7908685.0,0.004237269545069644,4.999872846334322,0.0,31.9820090727885,31.754502740215784,0.07111633887161162,0.4379806347638464,0.5314868074354067,0.8845132633327104,15.125116321266136,0.18000030517578836,-0.42499710486309894,-0.3429997444152839,-1.1113225844638634,0.4253230956332956,-0.7271611644395755,0.04116167560900763,0.16203702072491666,92.85698066766194,61.21903971055418,0.38416142002429066,2,0.030000686645507812,0.35000038146972656,0.48000001907348633,0.9450006484985352,0.9599990844726562,0,0.05003013357878605,7.57149863760218,16.520000457763672,1.874997019764919,16.459999084472653,1.1000028610393202,16.25,0.05003013357878605
4691,2014-02-11,16.799999237060547,16.879999160766598,16.600000381469727,16.620000839233402,10827952.0,0.012658172546182733,-1.545451392802305,100.0,34.34779435789501,31.801081714120233,-0.17097129535407518,0.20626583323735304,0.2987796000999836,0.6697059383117079,15.631669455447227,0.2899990081787074,-0.4129423283841227,-0.11250066757202148,-0.871527131018734,0.6465257958746911,-0.49201389929537953,0.26701256415133656,-0.5999984741210938,88.235277618053,61.10584305313665,0.37951323172335705,2,-0.22999858856201172,0.1400012969970703,0.26000118255615234,0.7350015640258789,0.720001220703125,1,0.03869056877365873,4.999872846334322,16.59000015258789,7.57149863760218,16.520000457763672,1.874997019764919,16.459999084472653,0.03869056877365873
4692,2014-02-12,17.010000228881836,17.110000610351562,16.75,16.799999237060547,13128653.0,0.012500059604647396,-1.322588584191129,1.166682561380108,42.01682153862182,32.52904423722646,-0.376690313217491,-0.027181258626853833,0.06707536321800589,0.45431267160697786,15.758144033679915,0.3600006103515625,-0.4011978381935073,0.11150035858154439,-0.6282940436944919,0.8512947608575807,-0.25839684255647555,0.4813975597195643,-0.7963994979858384,88.76401845624999,61.28995873545588,0.3698972011380184,2,-0.3549995422363281,-0.06999969482421875,0.10249996185302734,0.5250005722045898,0.5799999237060547,2,0.018812445062809546,-1.545451392802305,16.799999237060547,4.999872846334322,16.59000015258789,7.57149863760218,16.520000457763672,0.018812445062809546
4693,2014-02-13,16.979999542236328,17.190000534057614,16.829999923706055,17.110000610351562,16677410.0,-0.0017637087737699675,1.4827549919760432,-0.6190497815642001,51.81346330973361,34.29916189168002,-0.3734170356896378,-0.01861211670193086,0.07425433371514245,0.4754984454736828,15.974207912853394,0.36000061035155895,-0.3965148491280779,0.09449968338012837,-0.6289852827607234,0.8179846495209802,-0.2672427996902975,0.45624216645055427,-0.7305428161621066,78.35044045933645,45.443006537819834,0.36174248307042534,2,-0.28499889373779297,-0.03999900817871094,0.21250057220458984,0.5550012588500977,1.0200004577636719,3,0.012956491556780803,-1.322588584191129,17.010000228881836,-1.545451392802305,16.799999237060547,4.999872846334322,16.59000015258789,0.012956491556780803
4694,2014-02-14,17.260000228881836,17.299999237060547,16.969999313354492,17.079999923706055,16369605.0,0.0164900291044785,1.5384773390847601,-1.3846063558203,56.54206815291223,37.05151390000552,-0.6583786539795184,-0.31225970431766825,-0.2244954246268165,0.18646514954205173,16.22147148036947,0.3299999237060547,-0.36865694042643327,0.37300033569335866,-0.35360972411814373,1.099610395504861,0.009695305787609243,0.7363053655991081,-0.9541108743286095,95.34894552293592,57.51833014111796,0.3633050299057509,2,-0.5100002288818359,-0.31999969482421875,-0.05000019073486328,0.27500057220458984,0.4499988555908203,4,-0.007531927369137659,1.4827549919760432,16.979999542236328,-1.322588584191129,17.010000228881836,-1.545451392802305,16.799999237060547,-0.007531927369137659
4695,2014-02-17,17.25,17.319999694824222,17.200000762939453,17.280000686645508,5808521.0,-0.0005793875289238359,1.1818244871771877,-0.16667019878777603,58.737873066959,40.51081380630328,-0.5949342655792655,-0.3285558186409965,-0.22858897376084286,0.19718256306924786,16.864277768906643,0.11999893188476918,-0.35504565061736315,0.36900014877319265,-0.34264427810179754,1.0806445756481828,0.013177935335697555,0.7248223622106877,-0.8645818548461897,90.27781089150045,46.54901529332505,0.3558222134374944,2,-0.48999977111816406,-0.3099994659423828,4.76837158203125e-07,0.2850008010864258,0.6299991607666016,0,0.006376846976902106,1.5384773390847601,17.260000228881836,1.4827549919760432,16.979999542236328,-1.322588584191129,17.010000228881836,0.006376846976902106
4696,2014-02-18,17.25,17.280000686645508,17.100000381469727,17.25,8805588.0,0.0,4.999872846334796,-0.0,63.684211583017785,44.714206471225864,-0.5211941652650012,-0.3579334278877653,-0.23201243685567263,0.19886504911074354,17.496554831651896,0.18000030517578125,-0.3383528862210703,0.3760001182556145,-0.3170754213596503,1.0690756578708793,0.029462348447982123,0.7225378880632469,-0.7711236998791478,87.71934521020947,38.23044607935287,0.3465377698076323,2,-0.48000049591064453,-0.3099994659423828,-0.024999618530273438,0.2850008010864258,0.7000007629394531,1,0.017391260119451912,1.1818244871771877,17.25,1.5384773390847601,17.260000228881836,1.4827549919760432,16.979999542236328,0.017391260119451912
4697,2014-02-19,17.329999923706055,17.399999618530273,17.15999984741211,17.239999771118164,8625949.0,0.004637676736582774,1.0869586850878212,100.0,61.87845245647349,47.93527022012706,-0.48264004668136806,-0.47737270192713055,-0.31264254389740387,0.1205508930598782,18.311007597471846,0.23999977111816406,-0.27761475999616536,0.46550006866455007,-0.19472228240823952,1.1257224197373397,0.13538889312815527,0.7956112442009449,-0.7670112841148651,87.71934521021001,34.83638470205211,0.33011117553639435,2,-0.5200004577636719,-0.3899993896484375,-0.1574997901916504,0.2050008773803711,0.5699996948242188,2,0.010963677720373877,4.999872846334796,17.25,1.1818244871771877,17.25,1.5384773390847601,17.260000228881836,0.010963677720373877
4698,2014-02-20,17.319999694824222,17.350000381469727,17.180000305175778,17.190000534057614,9471378.0,-0.0005770472548100036,-1.2666734483678812,1.4444326707074922,63.276799020680286,51.58661028434241,-0.3775200043253655,-0.49844088451518687,-0.2956646012147033,0.13506991418788772,18.703592669317715,0.17000007629394887,-0.19512204330951022,0.4589998245239286,-0.19014207406180716,1.1081417231096644,0.1344288752310625,0.7835707738167947,-0.6565697377603428,81.39537978389394,27.108735598692327,0.3245709492928671,2,-0.399999618530277,-0.3799991607666051,-0.15499925613403676,0.21500110626220348,0.860000610351559,3,0.015588941254101263,1.0869586850878212,17.329999923706055,4.999872846334796,17.25,1.1818244871771877,17.25,0.015588941254101263
4699,2014-02-21,17.360000610351562,17.360000610351562,17.219999313354492,17.309999465942386,8533855.0,0.0023095217224105014,4.599923707800877,0.38462667077478035,78.91151607943391,56.80099995174746,-0.3194274765940115,-0.5301830660252982,-0.33162531446230403,0.10002594509229823,19.073635648554514,0.1400012969970703,-0.08168613250375145,0.47650070190429616,-0.20991722018031567,1.162918623988908,0.13329174086198847,0.8197096629466039,-0.6081822939117174,86.66696336609743,24.68406564190441,0.3432089610423065,2,-0.3600006103515625,-0.4200000762939453,-0.19500017166137695,0.17500019073486328,0.8499984741210938,4,0.03686632299233983,-1.2666734483678812,17.319999694824222,1.0869586850878212,17.329999923706055,4.999872846334796,17.25,0.03686632299233983
4700,2014-02-24,17.420000076293945,17.420000076293945,17.190000534057614,17.280000686645508,7765266.0,0.0034561903129546323,2.2857220708447374,2.799923707801076,84.13786027447391,62.333229498034,-0.27860867642494824,-0.5855501000551229,-0.3890607235084538,0.047937384807497097,19.414014432094454,0.22999954223633168,0.012985523318555181,0.5145001411437988,-0.2119759467931175,1.2409762290807151,0.15126209717534067,0.877738185112257,-0.59040000360325,100.0,30.336117940156086,0.3632380439684586,2,-0.33500003814697266,-0.4799995422363281,-0.25499963760375977,0.010000228881835938,0.7600002288818359,0,0.016647474564214004,4.599923707800877,17.360000610351562,-1.2666734483678812,17.319999694824222,1.0869586850878212,17.329999923706055,0.016647474564214004
4701,2014-02-25,17.479999542236328,17.489999771118164,17.329999923706055,17.360000610351562,9318824.0,0.003444286204340008,1.2857220708446866,0.8571389645776567,96.2405206337554,68.35808495304883,-0.2592714088658248,-0.6314570241970721,-0.4412327789420871,-0.009150801435197309,19.73284957732603,0.15999984741210938,0.11816275826863176,0.5449995994567871,-0.225413847679949,1.3154130465935232,0.15979287588842084,0.9302063230251534,-0.5677434690411793,96.96962691096148,18.549141196128048,0.3852067235683678,2,-0.31999969482421875,-0.5399990081787109,-0.31749916076660156,-0.049999237060546875,0.6900005340576172,1,0.02288327397056089,2.2857220708447374,17.420000076293945,4.599923707800877,17.360000610351562,-1.2666734483678812,17.319999694824222,0.02288327397056089
4702,2014-02-26,17.479999542236328,17.479999542236328,17.370000839233402,17.440000534057614,10786114.0,0.0,4.500071527347112,0.3333280350955568,95.53562305433917,73.21610270244946,-0.2074012916359571,-0.6033205220621625,-0.4216383129128154,-0.0050922398562960325,19.397605826196557,0.10999870300292613,0.2238685926231163,0.5074995994567857,-0.2933124327558403,1.3083116316694117,0.1070935833504727,0.9079056155630987,-0.47530447737349846,96.77411415808874,12.34630629135853,0.4004060161063139,2,-0.25,-0.5399990081787109,-0.3424992561340332,-0.09499931335449219,0.720001220703125,2,0.02688794239195924,1.2857220708446866,17.479999542236328,2.2857220708447374,17.420000076293945,4.599923707800877,17.360000610351562,0.02688794239195924
4703,2014-02-27,17.379999160766598,17.469999313354492,17.239999771118164,17.430000305175778,10499498.0,-0.00572084577165477,2.538477339084567,-1.25005960612263,87.06885353722197,76.60796774515055,-0.04994640041324416,-0.4906730408186277,-0.2963538743254297,0.10034244996319686,18.82092377928189,0.23999977111816406,0.3143532547415724,0.383499240875242,-0.4367002104220674,1.2036986921725514,-0.02660048477341448,0.7935989665238985,-0.29765534290291384,63.33303663390182,-25.1459022964739,0.41009972564865477,2,-0.0849990844726527,-0.4399986267089808,-0.2424988746643031,0.005001068115237928,0.9200000762939489,3,0.029919475424228903,4.500071527347112,17.479999542236328,1.2857220708446866,17.479999542236328,2.2857220708447374,17.420000076293945,0.029919475424228903
4704,2014-02-28,17.479999542236328,17.5,17.389999389648438,17.440000534057614,7732852.0,0.005753762157564957,1.7500178814104856,-0.7999618539005098,87.39485561881315,79.79207691757878,-0.12902658100431452,-0.5702947891963994,-0.36648546520417824,0.004816323391494848,17.908727692108563,0.12000083923340199,0.37632151762305455,0.4519996643066406,-0.3925392927564282,1.2965386213697094,0.029730185775104445,0.8742691428381768,-0.3324307718519286,93.5482283161775,5.3907984952465995,0.4222694785315352,2,-0.17999935150146484,-0.6299991607666016,-0.3149991035461426,-0.10999870300292969,0.6900005340576172,4,0.040045811285524646,2.538477339084567,17.379999160766598,4.500071527347112,17.479999542236328,1.2857220708446866,17.479999542236328,0.040045811285524646
4705,2014-03-03,17.120000839233402,17.389999389648438,17.120000839233402,17.25,13335751.0,-0.02059489201547593,-3.153850668310104,-3.250059606122363,61.94033993455258,79.59831340108265,0.2353411224605182,-0.17102156818436498,0.0075641973147249075,0.3681993807670203,16.614756427187586,0.35999870300292613,0.40799015997967913,0.061500930786134944,-0.7475861754114668,0.8705880369837367,-0.3430426223126659,0.4660444838849358,0.379999160766598,0.0,-84.50629688714243,0.40454355309880163,3,0.18999958038329723,-0.2700004577636754,-0.00250053405762074,0.24999999999999645,1.0099983215331996,0,0.06366811868030631,1.7500178814104856,17.479999542236328,2.538477339084567,17.379999160766598,4.500071527347112,17.479999542236328,0.06366811868030631
4706,2014-03-04,17.549999237060547,17.549999237060547,17.260000228881836,17.290000915527347,11713283.0,0.025116727613805345,1.2307760024648973,-2.0000000000000275,67.30766644373512,80.20155939966727,-0.1649761771056042,-0.5405231587471491,-0.393103183374258,-0.05540088937671328,14.738933612638272,0.4299983978271449,0.41834441170375314,0.43549938201904226,-0.34495854011668925,1.2159573041547738,0.045270420951176504,0.825728343086908,-0.4299983978271449,100.0,15.369999461950542,0.3902289610678661,3,-0.21499919891357422,-0.6749992370605469,-0.44249868392944336,-0.22999858856201172,0.7100009918212926,1,0.03589749831925082,-3.153850668310104,17.120000839233402,1.7500178814104856,17.479999542236328,2.538477339084567,17.379999160766598,0.03589749831925082
4707,2014-03-05,17.540000915527347,17.6299991607666,17.430000305175778,17.459999084472653,10264860.0,-0.0005697049554330702,-1.8571389645775624,0.3077013366198945,68.181896998026,80.74657028603902,-0.13640051352512472,-0.45210567673109026,-0.356509026956914,-0.040434670677559126,12.514597239864154,0.19999885559082387,0.42574402513972487,0.3610010147094762,-0.3262942538033826,1.048296283222335,0.017353380453048572,0.7046486489659038,-0.4200000762939453,82.35322716971028,-2.9442316991275703,0.343647634256429,3,-0.1650009155273473,-0.62500095367432,-0.40500068664551137,-0.22000026702881215,0.6999988555908168,2,0.035917852216808654,1.2307760024648973,17.549999237060547,-3.153850668310104,17.120000839233402,1.7500178814104856,17.479999542236328,0.035917852216808654
4708,2014-03-06,17.510000228881836,17.649999618530273,17.459999084472653,17.559999465942386,8972564.0,-0.0017104153409109868,-1.5333146838918963,-0.6249761586877631,59.68994425798062,78.61084008365533,-0.0856175319113035,-0.35775025913874003,-0.31293031025715123,-0.009901211331467152,10.504527253617123,0.19000053405762074,0.4238593764289753,0.27850027084350515,-0.3338728794464352,0.8908734211334455,-0.027686304301465015,0.5846868459884753,-0.3695994567871068,73.58495998157407,-10.00974427893992,0.3061865751449706,3,-0.125,-0.5850000381469727,-0.42749977111816406,-0.18999958038330078,0.6299991607666051,3,0.039406083668662495,-1.8571389645775624,17.540000915527347,1.2307760024648973,17.549999237060547,-3.153850668310104,17.120000839233402,0.039406083668662495
4709,2014-03-07,17.34000015258789,17.549999237060547,17.309999465942386,17.540000915527347,10220948.0,-0.009708742094334144,1.1818418269147082,4.00007629510927,53.10346006924349,75.16257339418527,0.09079521064429485,-0.12982418938340956,-0.13781766548727603,0.15964850432640176,8.48365649428852,0.2399997711181605,0.41810506745185094,0.06750020980835103,-0.44614003610040953,0.5811404557171116,-0.18931991314602925,0.3243203327627313,-0.16902344970702998,41.5094000115157,-39.53635698192101,0.2568201229543806,3,0.04500007629394531,-0.41499996185302734,-0.19999980926513672,-0.01999950408935547,1.1199989318847656,4,0.05536326851354634,-1.5333146838918963,17.510000228881836,-1.8571389645775624,17.540000915527347,1.2307760024648973,17.549999237060547,0.05536326851354634
4710,2014-03-10,17.420000076293945,17.5,17.309999465942386,17.350000381469727,9061084.0,0.004613605709462121,-1.5333146838920415,-0.3499971389879585,55.55556940706272,70.6420232578861,0.01206393900602265,-0.15226085358855102,-0.2181176133430327,0.07949916834596138,6.856141129944078,0.19000053405761363,0.41285009626864877,0.10600013732910085,-0.29784461336218016,0.5098448880203819,-0.09592223801654143,0.30792251267474313,-0.2202819984741211,41.02566610587269,-37.55760973288517,0.20192237534564092,3,-0.034999847412109375,-0.49499988555908203,-0.2799997329711914,-0.09999942779541016,0.9699993133544957,0,0.043053960775846445,1.1818418269147082,17.34000015258789,-1.5333146838918963,17.510000228881836,-1.8571389645775624,17.540000915527347,0.043053960775846445
4711,2014-03-11,17.450000762939453,17.540000915527347,17.389999389648438,17.450000762939453,7550947.0,0.001722197848112117,-1.499968211583758,0.0,54.054088885165854,66.03296390575571,-0.025300161027224988,-0.13815132589049028,-0.2571024779411246,0.04760593384557055,6.29943069472864,0.1500015258789098,0.38167707381678895,0.10350074768066264,-0.22348055583143278,0.43048205119275806,-0.059989904075383294,0.2669913994367086,-0.22326579267700097,41.17683357829601,-34.75330814889736,0.1634906517560471,3,-0.06500053405761719,-0.5250005722045898,-0.3600006103515625,-0.13000011444091797,1.2399997711181605,1,0.03896838785654033,-1.5333146838920415,17.420000076293945,1.1818418269147082,17.34000015258789,-1.5333146838918963,17.510000228881836,0.03896838785654033
4712,2014-03-12,17.329999923706055,17.379999160766598,17.219999313354492,17.329999923706055,9996538.0,-0.006876838623884662,2.2000457770658466,0.0,50.31447295340654,61.94914384088734,0.07955129372522052,0.007433402218914864,-0.1450864399554277,0.16100542549786923,6.78410026834457,0.23000144958496094,0.3330345376873396,-0.03250007629394602,-0.31895750495835173,0.2539573523704597,-0.17572879062614888,0.11072863803825683,0.31999969482421875,25.58151913557247,-47.60601461478091,0.14322871433220358,3,0.05500030517578125,-0.4049997329711914,-0.3149995803833008,-0.009999275207519531,1.4799995422363317,2,0.053664184031739115,-1.499968211583758,17.450000762939453,-1.5333146838920415,17.420000076293945,1.1818418269147082,17.34000015258789,0.053664184031739115
4713,2014-03-13,17.200000762939453,17.430000305175778,17.200000762939453,17.370000839233402,9665006.0,-0.007501394191512523,-1.7058757531218378,-100.0,45.238089831766956,57.26505875343776,0.20264260525627975,0.16312298327910568,-0.019266862300646892,0.2862946982219654,7.097516052227699,0.22999954223632457,0.2589101024177225,-0.17349929809570241,-0.41078846327349083,0.063789867082086,-0.2921438806845984,-0.05485471550680643,0.4413988494873031,0.0,-68.52960918759146,0.1186445825888944,3,0.1849994659423828,-0.2650012969970703,-0.31750011444091797,0.06499958038330078,1.5599994659423864,3,0.060465055932996226,2.2000457770658466,17.329999923706055,-1.499968211583758,17.450000762939453,-1.5333146838920415,17.420000076293945,0.060465055932996226
4714,2014-03-14,17.129999160766598,17.260000228881836,17.049999237060547,17.110000610351562,14134367.0,-0.004069860410918502,-1.9999863762074086,-0.11763847905842002,41.420084284563025,54.985030347883374,0.24336833136747416,0.23493089350218455,0.040497495620762436,0.349694494915596,7.264784419342268,0.21000099182128906,0.19220455556738614,-0.2370008468627951,-0.4937086124039496,0.019706918678359386,-0.36535472963337057,-0.10864696409221963,0.493744497680666,16.326459116705138,-46.23034144707294,0.1283538827705764,3,0.22000026702881215,-0.1949996948242152,-0.3374986648559535,0.05000114440918324,1.4600009918212926,4,0.05896090358224182,-1.7058757531218378,17.200000762939453,2.2000457770658466,17.329999923706055,-1.499968211583758,17.450000762939453,0.05896090358224182
4715,2014-03-17,17.360000610351562,17.399999618530273,17.09000015258789,17.129999160766598,9609915.0,0.013426821999603211,1.0,11.500906056273084,46.77422331968795,52.70353666743368,0.056983444100218605,0.014327534100431194,-0.20050343548395944,0.11500036479445441,7.146411396972047,0.3099994659423828,0.1455533955038888,-0.012499427795411577,-0.26329800425677163,0.23829914866594848,-0.13789871602609338,0.11289986043527023,0.2293183828124974,63.26536967403867,4.852472372271315,0.1253992882306808,3,-0.010001182556152344,-0.3150005340576172,-0.5799999237060547,-0.18500041961669922,1.3799991607666016,0,0.06336396517550691,-1.9999863762074086,17.129999160766598,-1.7058757531218378,17.200000762939453,2.2000457770658466,17.329999923706055,0.06336396517550691
4716,2014-03-18,17.549999237060547,17.690000534057614,17.290000915527347,17.329999923706055,14862533.0,0.010944620969407737,-1.6666878596179069,0.9565127252522927,51.70731026526112,50.87302703045981,-0.14864700299747113,-0.16026015032963414,-0.40209955977978495,-0.08150784236777042,7.559129550623059,0.39999961853026633,0.09197004833562517,0.16249923706054759,-0.09328619005554728,0.41828466417664245,0.03460652350250015,0.290391950618595,-0.5,78.12484167548361,23.54965109952778,0.12789271355804813,3,-0.17999935150146484,-0.404998779296875,-0.7699985504150391,-0.40999889373779297,0.8700008392333984,1,0.04786325863844221,1.0,17.360000610351562,-1.9999863762074086,17.129999160766598,-1.7058757531218378,17.200000762939453,0.04786325863844221
4717,2014-03-19,17.520000457763672,17.690000534057614,17.469999313354492,17.540000915527347,9144677.0,-0.0017093322279767564,-2.6666030898340054,-0.09091145539826312,53.53539051083297,50.18918772522118,-0.136095544230038,-0.1215279695442959,-0.37493701663860435,-0.05426738432812783,7.5700855987571565,0.22000122070312145,0.09996401676456657,0.12300043106079173,-0.13785624659966444,0.3838571087212479,-0.007427907769436359,0.2534287698910198,-0.4572011947631829,73.43754190943133,19.145213251496457,0.13042833883022878,3,-0.15000057220458984,-0.3000001907348633,-0.7649998664855957,-0.4099998474121094,0.7999992370605469,2,0.06678082452763157,-1.6666878596179069,17.549999237060547,1.0,17.360000610351562,-1.9999863762074086,17.129999160766598,0.06678082452763157
4718,2014-03-20,17.59000015258789,17.59000015258789,17.379999160766598,17.420000076293945,11253412.0,0.003995416266852958,1.4705987950050345,-8.499809269500684,52.820532884698146,50.157751371382815,-0.21630012668049403,-0.17946397856875507,-0.44379421768663363,-0.12936077512224742,7.443881640014781,0.21000099182129262,0.06411478438759133,0.17950010299682617,-0.09229489132322755,0.4512950973168799,0.04360260583679931,0.31539760015685303,-0.514656864166259,84.37497206037985,33.600443614288025,0.13589749716002636,3,-0.2200002670288086,-0.3299999237060547,-0.7924995422363281,-0.5,1.2700004577636683,3,0.06935754990172671,-2.6666030898340054,17.520000457763672,-1.6666878596179069,17.549999237060547,1.0,17.360000610351562,0.06935754990172671
4719,2014-03-21,18.0,18.0,17.5,17.559999465942386,21616615.0,0.02330868924704288,1.2727245141685488,2.5882372740634154,71.99999999999987,51.9849103261536,-0.5842764085123555,-0.5681896561425859,-0.8520546842153109,-0.5432395971383492,7.750514169923909,0.5,0.03638151115284316,0.5574999809265151,0.1804269034959738,0.9345730583570564,0.3689634422112462,0.746036519641784,-0.9123635666656504,100.0,41.034694215062686,0.18853653871527024,3,-0.47500038146972656,-0.5150003433227539,-1.1824994087219238,-0.9099998474121094,0.7099990844726562,4,0.04222223493788002,1.4705987950050345,17.59000015258789,-2.6666030898340054,17.520000457763672,-1.6666878596179069,17.549999237060547,0.04222223493788002
4720,2014-03-24,17.709999084472656,18.0,17.709999084472656,17.90999984741211,13512235.0,-0.016111161973741295,-1.899998092658643,-0.45454663678491136,54.30106975561333,52.01235264509221,-0.2780533807743595,-0.2691481480810225,-0.5613917168755407,-0.25788535711168237,7.848569958418353,0.29000091552734375,0.02254821350436842,0.2529991149902351,-0.14229398972310392,0.6482922197035741,0.05535256263356558,0.4506456673469046,-0.5858681084716792,59.15474796101461,5.157810496333404,0.19764655235666984,3,-0.1849994659423828,-0.1849994659423828,-0.8649988174438477,-0.6199989318847656,1.0,0,0.049689503873932006,1.2727245141685488,18.0,1.4705987950050345,17.59000015258789,-2.6666030898340054,17.520000457763672,0.049689503873932006
4721,2014-03-25,17.8799991607666,17.959999084472656,17.760000228881836,17.780000686645508,12510985.0,0.009599101359807127,-1.8571389645776566,-0.4999904632932156,58.41578829588028,52.91249879425596,-0.4253766138829107,-0.42967438544142667,-0.7248720979565526,-0.4359018781876216,7.693047506793891,0.25,0.03634810177047143,0.4029992103576667,-0.03532736442181417,0.8413257851371476,0.18383592296792628,0.6221624977474072,-0.7208334238056651,80.64505212899823,28.986018165539612,0.21916328738974,3,-0.3549995422363281,-0.3549995422363281,-1.029998779296875,-0.8449983596801758,0.7400016784667969,1,0.04809847039806514,-1.899998092658643,17.709999084472656,1.2727245141685488,18.0,1.4705987950050345,17.59000015258789,0.04809847039806514
4722,2014-03-26,17.950000762939453,17.950000762939453,17.809999465942386,17.850000381469727,8612514.0,0.00391507860506235,1.800015258730784,1.0000190737773709,60.67960760530905,54.628222991316186,-0.44497629678799555,-0.4876619636056816,-0.7899852509086926,-0.5174263658103087,7.5291204286327185,0.14000129699706676,0.042906645456266546,0.4495007514953606,-0.03722711972987014,0.9362286227205914,0.20613681588274346,0.6928646871079778,-0.757201655456953,91.93561784168416,41.271712237066,0.2433639356126157,3,-0.4250011444091797,-0.4250011444091797,-1.0950007438659668,-0.9650001525878906,0.6499996185302734,2,0.026183804645004694,-1.8571389645776566,17.8799991607666,-1.899998092658643,17.709999084472656,1.2727245141685488,18.0,0.026183804645004694
4723,2014-03-27,17.899999618530273,18.020000457763672,17.829999923706055,17.90999984741211,9686193.0,-0.0027855789573232315,-1.5333468967358823,-0.10000190734135689,64.43294357308515,57.18520735670754,-0.31875905977886987,-0.41814473347141146,-0.7339639527638369,-0.48414597611012766,8.075972633513896,0.1900005340576172,0.05078009200819622,0.37349958419799734,-0.1408939893119694,0.8878931577079641,0.11630279744301575,0.6306963709529789,-0.6749124753470745,76.9229358471188,24.064148499468438,0.2571967867549826,3,-0.3449993133544922,-0.36499977111816406,-1.0249996185302734,-0.9599990844726562,0.8400001525878906,3,0.02346369191310793,1.800015258730784,17.950000762939453,-1.8571389645776566,17.8799991607666,-1.899998092658643,17.709999084472656,0.02346369191310793
4724,2014-03-28,18.18000030517578,18.18000030517578,17.950000762939453,18.0,11786540.0,0.015642496794002536,1.5555461365659307,-17.999618539004388,67.75697227844722,59.516623907680795,-0.4851751259744894,-0.6777635267196374,-1.0042443441130118,-0.7754171923550501,8.698411815117012,0.2800006866455078,0.08414763537952297,0.6185002326965332,0.027826431891799785,1.2091740335012666,0.32316333229416827,0.9138371330988981,-0.9072183631177531,100.0,43.75887921786692,0.29533690040236626,3,-0.44499969482421875,-0.5650005340576172,-1.25,-1.239999771118164,0.8600006103515625,4,0.03740375653251138,-1.5333468967358823,17.899999618530273,1.800015258730784,17.950000762939453,-1.8571389645776566,17.8799991607666,0.03740375653251138
4725,2014-03-31,18.209999084472656,18.229999542236328,18.100000381469727,18.200000762939453,9918986.0,0.0016500978434161873,4.20004577706569,0.05554613656593057,67.75694354078237,61.299916493849814,-0.4268049381823147,-0.6555244934196693,-1.0284871790112895,-0.8180635262770934,9.567322148114297,0.12999916076660156,0.1439799236763406,0.5939990997314446,-0.025589625814923522,1.2135878252778127,0.2842047369582623,0.9037934625046269,-0.8646396733652075,95.74457723758701,36.044793920767404,0.30979436277318334,3,-0.4049997329711914,-0.5699996948242188,-1.2399988174438477,-1.269998550415039,0.7100009918212891,0,0.027457442346954464,1.5555461365659307,18.18000030517578,-1.5333468967358823,17.899999618530273,1.800015258730784,17.950000762939453,0.027457442346954464
4726,2014-04-01,18.18000030517578,18.26000022888184,18.1200008392334,18.15999984741211,8684891.0,-0.0016473795060458762,-1.8000305180438645,2.0003815337657382,70.73170504777201,63.210618109065265,-0.33306819736891313,-0.6070303838502582,-0.9936070803380197,-0.7979813767314354,10.867774473517827,0.13999938964844105,0.22386475845464915,0.5325002670288086,-0.13515448024223176,1.200155014299849,0.19867289339328664,0.8663276406643305,-0.7461768809554457,82.22226931716956,17.454652770336182,0.3338273736355207,4,-0.3600006103515625,-0.5250005722045898,-1.1675000190734863,-1.239999771118164,0.8199996948242188,1,0.02915284765677284,4.20004577706569,18.209999084472656,1.5555461365659307,18.18000030517578,-1.5333468967358823,17.899999618530273,0.02915284765677284
4727,2014-04-02,18.170000076293945,18.239999771118164,18.049999237060547,18.200000762939453,11505898.0,-0.0005500675860268256,2.454595897418113,-1.5,75.12948708192785,65.68939079764634,-0.24716080588146738,-0.5769950476093229,-0.9829320575585143,-0.7990146548786257,11.783779802162119,0.1900005340576172,0.28304552205457867,0.49100008010864116,-0.21371768702649518,1.1957178472437775,0.138641196541073,0.8433589636762093,-0.6370354355142283,79.06974681073727,5.857086770856583,0.35235888356756834,4,-0.28999996185302734,-0.5150003433227539,-1.119999885559082,-1.2299995422363281,0.6700000762939453,2,0.024766139848648727,-1.8000305180438645,18.18000030517578,4.20004577706569,18.209999084472656,1.5555461365659307,18.18000030517578,0.024766139848648727
4728,2014-04-03,18.200000762939453,18.25,18.06999969482422,18.190000534057614,10421230.0,0.0016511109807120228,2.272771410240849,-0.3333333333334518,78.30690126702362,66.39015760509342,-0.20286689301234162,-0.5825181672305391,-1.0077044627413194,-0.8339188767971635,12.682010822361148,0.18000030517578125,0.32235840097977686,0.48650074005126953,-0.25021383218792437,1.2232153122904634,0.11814345393167258,0.8548580261708665,-0.5797918515874798,80.64530022334382,0.22713149652231834,0.36835728611959634,4,-0.21500110626220703,-0.5450010299682617,-1.1150007247924805,-1.260000228881836,0.6499996185302734,3,0.021978000096834593,2.454595897418113,18.170000076293945,-1.8000305180438645,18.18000030517578,4.20004577706569,18.209999084472656,0.021978000096834593
4729,2014-04-04,18.299999237060547,18.420000076293945,18.170000076293945,18.190000534057614,9944776.0,0.0054944214246803735,-2.3333418104599266,10.999618539000835,76.70453190802236,68.87943117758331,-0.285900783047186,-0.639706397554054,-1.0857306811855594,-0.9381295064593616,14.267944325012277,0.25,0.36701108932710724,0.538499259948729,-0.2205103409213507,1.2975088608188088,0.15899445951368918,0.9180040603837689,-0.6030153676049892,67.56741431126828,-14.399988091519262,0.3795048004350405,4,-0.20999908447265625,-0.5649995803833008,-1.1824989318847656,-1.3599987030029297,0.21000099182129262,4,0.02404374603287107,2.272771410240849,18.200000762939453,2.454595897418113,18.170000076293945,-1.8000305180438645,18.18000030517578,0.02404374603287107
4730,2014-04-07,18.170000076293945,18.31999969482422,18.11000061035156,18.229999542236328,10103563.0,-0.007103779573024882,-1.333343929808893,-0.5454561217942984,68.23533107667659,69.97049148656068,-0.09363519573179957,-0.47499122485563916,-0.9370734906726099,-0.8144185733264067,15.814704861082763,0.2099990844726598,0.41037140238647396,0.3710000991821296,-0.3910717480018988,1.133071946366158,-0.010035824409882821,0.752036022774142,-0.3717939378810122,32.43258568873172,-47.95456406278116,0.3810359235920141,4,-0.05500030517578125,-0.4350004196166992,-1.0949997901916504,-1.2299995422363281,0.4500007629394531,0,0.04788116871658521,-2.3333418104599266,18.299999237060547,2.272771410240849,18.200000762939453,2.454595897418113,18.170000076293945,0.04788116871658521
4731,2014-04-08,18.1299991607666,18.25,18.020000457763672,18.229999542236328,9346889.0,-0.0022014813076161044,2.2856773068486804,1.6666878596178911,67.83620904082727,70.76566942384049,-0.016139686161938727,-0.4020476824057546,-0.8755932535591313,-0.778607261916612,17.28248863090991,0.22999954223632812,0.37644215172508666,0.29699926376342844,-0.4601726548805978,1.0541711824074547,-0.08158669555858467,0.6755852230854416,-0.2447418710503264,27.49970197649191,-51.54548668272824,0.378585959322013,4,-0.0049991607666015625,-0.39499950408935547,-1.0499987602233887,-1.1899986267089844,-0.05999946594238281,1,0.04357423894629342,-1.333343929808893,18.170000076293945,-2.3333418104599266,18.299999237060547,2.272771410240849,18.200000762939453,0.04357423894629342
4732,2014-04-09,18.26000022888184,18.3799991607666,18.100000381469727,18.149999618530273,9541648.0,0.007170494988028464,-1.6666666666666667,-1.1000019073413925,68.92653053747296,71.26495686432803,-0.10900609375299908,-0.483597382570764,-0.977003456780821,-0.9104877970055583,18.41128785148447,0.279998779296875,0.41367160002106473,0.3805003166198766,-0.3606644175691187,1.121665050808872,0.00991794952538072,0.7510826837143725,-0.2998789490446896,60.00000000000089,-17.612119558785103,0.3705823670944975,4,-0.07499980926514027,-0.5250005722045934,-1.1550002098083532,-1.3199996948242223,-0.2900009155273473,2,0.04052572627834383,2.2856773068486804,18.1299991607666,-1.333343929808893,18.170000076293945,-2.3333418104599266,18.299999237060547,0.04052572627834383
4733,2014-04-10,18.239999771118164,18.489999771118164,18.239999771118164,18.3700008392334,12827000.0,-0.0010953153073919308,-2.8461222453710495,-1.181821334443019,58.69562513216649,70.25814051474127,-0.039900671913102315,-0.4023147965674454,-0.9335355085380641,-0.8955359554063378,19.953252942609108,0.25,0.43003977640228896,0.30849990844726705,-0.3756754588350617,0.9926752757295958,-0.03358777519389733,0.6505875920884314,-0.2199993133544922,46.80843292819025,-26.816285343702738,0.3420876836411636,4,0.015000343322753906,-0.4700002670288086,-1.0949997901916504,-1.2999992370605469,0.1399993896484375,3,0.03289475816879062,-1.6666666666666667,18.26000022888184,2.2856773068486804,18.1299991607666,-1.333343929808893,18.170000076293945,0.03289475816879062
4734,2014-04-11,18.13999938964844,18.290000915527344,18.07999992370605,18.21999931335449,11805058.0,-0.005482477123057161,-1.1000219346347493,0.6153789723876327,68.0672026465611,70.29261374871669,0.060154787910843055,-0.2348067272630736,-0.8091339294827584,-0.8023346375270997,20.664688899530304,0.21000099182129262,0.4346182706260464,0.15799951553345082,-0.417558673423887,0.7335577044907886,-0.12977957894521808,0.4457786100121197,0.350000381469723,25.531724935576918,-47.861065285817105,0.2877790944786681,4,0.11500072479247692,-0.3699998855590856,-0.9849991798400914,-1.1999988555908239,0.2399997711181605,4,0.03914007804357733,-2.8461222453710495,18.239999771118164,-1.6666666666666667,18.26000022888184,2.2856773068486804,18.1299991607666,0.03914007804357733
4735,2014-04-14,18.459999084472656,18.5,18.1299991607666,18.1299991607666,12517584.0,0.017640557088817843,-1.242429847123082,-4.125002980235448,71.64175492885174,70.39373040217,-0.24658399368636807,-0.4934725148023489,-1.089550004382012,-1.1327704717657419,22.290555063712315,0.37000083923339844,0.4455224342101154,0.4229992866516099,-0.11102607564520639,0.9570246489484262,0.15598660550320176,0.6900119678000181,-0.3799991607666051,91.66646798432794,18.398278048499975,0.2670126811484077,4,-0.1999988555908203,-0.6849994659423828,-1.3049988746643066,-1.519998550415039,0.23000144958495738,0,0.0027086211749187683,-1.1000219346347493,18.13999938964844,-2.8461222453710495,18.239999771118164,-1.6666666666666667,18.26000022888184,0.0027086211749187683
4736,2014-04-15,18.38999938964844,18.57999992370605,18.34000015258789,18.479999542236328,14046218.0,-0.0037919663215527644,-1.526331640130868,-0.27272779816777815,66.41785733603226,69.42577154151493,-0.16054646005861528,-0.3766252334167888,-0.9773849324800992,-1.0676524078006793,23.669230528776847,0.2399997711181605,0.42278954121938384,0.3109995841980009,-0.19304277384222246,0.8150419422382242,0.058978405177889215,0.5630207632181126,-0.3099994659423899,61.999893188477984,-8.539053984017173,0.2520211790201115,4,-0.08999919891357777,-0.5749998092651403,-1.2349991798400914,-1.4499988555908239,0.5600013732910121,1,0.012506876412101686,-1.242429847123082,18.459999084472656,-1.1000219346347493,18.13999938964844,-2.8461222453710495,18.239999771118164,0.012506876412101686
4737,2014-04-16,18.690000534057614,18.71999931335449,18.57999992370605,18.600000381469727,15635322.0,0.016313276474497318,-1.153819067460782,-1.0,74.84279370167157,69.04087070092025,-0.4235715488743068,-0.6160645917098186,-1.22506246593289,-1.3711596006138258,25.251611361126386,0.3299999237060476,0.40517698529803425,0.5525007247924769,0.050048751798367874,1.054952697786586,0.3012747382954224,0.8037267112895314,-0.5900006103515629,95.31268626469256,24.524534818652683,0.2512259864970546,4,-0.3200006484985316,-0.8050012588500941,-1.535000324249264,-1.7499999999999964,0.22999954223633168,2,-0.03317286364457861,-1.526331640130868,18.38999938964844,-1.242429847123082,18.459999084472656,-1.1000219346347493,18.13999938964844,-0.03317286364457861
4738,2014-04-17,18.809999465942386,18.809999465942386,18.57999992370605,18.65999984741211,10375857.0,0.006420488413903858,2.0666683620919346,1.6666596024245532,72.02796736429484,68.52125241828385,-0.5005843515954567,-0.6745631097362335,-1.2970345231938296,-1.4927249859290548,27.392296686298778,0.22999954223633523,0.3879928655148426,0.6114996910095236,0.09294797761071294,1.1300514044083343,0.35222383431012005,0.8707755477089272,-0.672799578857429,100.0,31.547598735782486,0.2592758566994053,4,-0.394999504089359,-0.8800001144409215,-1.6549992561340368,-1.8699989318847692,0.0699996948242152,3,-0.04465710666865297,-1.153819067460782,18.690000534057614,-1.526331640130868,18.38999938964844,-1.242429847123082,18.459999084472656,-0.04465710666865297
4739,2014-04-22,18.76000022888184,18.81999969482422,18.559999465942386,18.75,11344959.0,-0.0026581200680561023,3.0000293440145,0.06666836209200741,68.965571672299,68.60239026224191,-0.42294961756944716,-0.5952246874083613,-1.2005335164349127,-1.4442795285392087,28.242750416599726,0.2600002288818324,0.3640404845319125,0.5235004425048864,-0.04297639015531729,1.08997727516509,0.24026202617478631,0.8067388588349864,-0.5689763754882868,91.30443195608177,25.217703596386883,0.28323841633010166,4,-0.3400001525878942,-0.8250007629394567,-1.6000003814697301,-1.8199996948242223,0.05999946594237926,1,-0.020255920228093083,2.0666683620919346,18.809999465942386,-1.153819067460782,18.690000534057614,-1.526331640130868,18.38999938964844,-0.020255920228093083
4740,2014-04-23,18.59000015258789,18.76000022888184,18.540000915527344,18.729999542236328,9836060.0,-0.009061837644981807,1.1999847412691023,-13.999618538999414,62.89307572533223,68.0531532271869,-0.20909587933486407,-0.375151018887518,-0.9873049650648085,-1.275719852806617,29.097454424722773,0.21999931335449574,0.3281359906693382,0.3095003128051772,-0.22030510033794926,0.8393057259483037,0.0445976062336122,0.5744030193767422,-0.33607871505127207,52.083383003918016,-11.468157340891054,0.26490270657156356,4,-0.1400003433227539,-0.6350002288818359,-1.4475007057189941,-1.6499996185302734,0.10000038146972301,2,-0.011296449171467882,3.0000293440145,18.76000022888184,2.0666683620919346,18.809999465942386,-1.153819067460782,18.690000534057614,-0.011296449171467882
4741,2014-04-24,18.739999771118164,18.739999771118164,18.5,18.63999938964844,9572727.0,0.0080688336363135,3.7999771119037176,-0.7142915531334896,66.47398397826726,67.78064805394183,-0.2944297063561301,-0.48213750913724596,-1.0982117562508478,-1.423747482850974,29.913300958874917,0.23999977111816406,0.2964865259730267,0.4164999008178718,-0.11603223817657948,0.9490320398123231,0.15023383132064438,0.6827659703150992,-0.42947050785278407,75.0,12.857396959847108,0.2662660694972264,4,-0.28999996185302734,-0.6849994659423828,-1.5425000190734863,-1.7999992370605469,0.0699996948242223,3,-0.0026680489685815267,1.1999847412691023,18.59000015258789,3.0000293440145,18.76000022888184,2.0666683620919346,18.809999465942386,-0.0026680489685815267
4742,2014-04-25,18.420000076293945,18.690000534057614,18.309999465942386,18.6299991607666,10132147.0,-0.017075757669826497,1.3030239977805587,-2.0999828339278626,55.445531466081746,67.41952653548796,0.056605415579692675,-0.13188296633555296,-0.7488016444851908,-1.1040955875641885,30.39731336844363,0.4300003051757777,0.28733336615449545,0.07300024032592844,-0.4308419476601486,0.5768424283120055,-0.1789208536671083,0.3249213343189652,0.39999961853027344,21.56873744796813,-36.65401656918324,0.2519210939930378,4,0.029999732971191406,-0.32000064849853516,-1.1624999046325684,-1.4749994277954102,0.44000053405761363,4,0.028773109905010585,3.7999771119037176,18.739999771118164,1.1999847412691023,18.59000015258789,3.0000293440145,18.76000022888184,0.028773109905010585
4743,2014-04-28,18.31999969482422,18.489999771118164,18.31999969482422,18.34000015258789,11768961.0,-0.005428902337433983,-15.999618539004388,0.09524069028156222,50.49506072354593,65.46706632181962,0.18902519741779855,0.0012607326093956317,-0.6189793203882274,-1.005187709043117,30.678892224123445,0.1700000762939453,0.2808042363380139,-0.048000144958496804,-0.5063542540792412,0.41035396416224756,-0.2771771995188672,0.1811769096018736,0.48979999542236285,1.96082831252012,-52.804595624507826,0.22917705456037196,4,0.1549997329711914,-0.2200002670288086,-1.0249996185302734,-1.3749990463256836,0.3000011444091797,0,0.03275111307121037,1.3030239977805587,18.420000076293945,3.7999771119037176,18.739999771118164,1.1999847412691023,18.59000015258789,0.03275111307121037
4744,2014-04-29,18.86000061035156,18.86000061035156,18.420000076293945,18.43000030517578,13237078.0,0.02947603299796464,1.046512659463121,-21.499523173755307,64.19752892613224,64.63993009929523,-0.26608462704732716,-0.5114041697444485,-1.1312952116596584,-1.5425134392772542,30.879300690450208,0.5400009155273402,0.27570138766866137,0.45800075531005646,-0.04073896942321653,0.9567404800433295,0.2086308929434182,0.7073706176766947,-0.5500011444091726,100.0,40.65772447428342,0.24936986236663675,4,-0.2750005722045863,-0.6800003051757777,-1.5450005531311,-1.9149999618530238,0.04999923706055043,1,0.0010603684924626045,-15.999618539004388,18.31999969482422,1.3030239977805587,18.420000076293945,3.7999771119037176,18.739999771118164,0.0010603684924626045
4745,2014-04-30,18.709999084472656,18.8700008392334,18.649999618530273,18.84000015258789,10860423.0,-0.007953421051141052,1.315772566655959,-0.3023278508188311,61.41730864395926,64.08431357795378,-0.0859274344096228,-0.33942580890543894,-0.9544585005444759,-1.3881270792917846,30.954839676429312,0.220001220703125,0.29780574578086316,0.28299922943115163,-0.22525277319197912,0.7912512320542824,0.02887322811958626,0.537125230742717,-0.3899993896484375,71.42832814490346,7.725306065274204,0.25412600131156543,4,-0.11999893188476562,-0.4199991226196289,-1.2049994468688965,-1.6099987030029297,0.3100013732910156,2,0.00587924188851785,1.046512659463121,18.86000061035156,-15.999618539004388,18.31999969482422,1.3030239977805587,18.420000076293945,0.00587924188851785
4746,2014-05-02,18.709999084472656,18.86000061035156,18.6200008392334,18.690000534057614,8082148.0,0.0,-2.0000357632472583,-0.15383373925293967,59.33606904438734,62.36134417158887,-0.03996461472261714,-0.31377097083785443,-0.9270700319208913,-1.3782688964813303,30.88708779936335,0.2399997711181605,0.31938701893732,0.2564992904663086,-0.25279440357041594,0.7657929845030331,0.0018524434479481044,0.5111461374846691,-0.36799934387207145,71.42832814490346,6.95712367782599,0.2546468470183615,5,-0.11999893188476562,-0.39499855041503906,-1.1849994659423828,-1.6099987030029297,0.4400005340576172,4,-0.0010688696629407302,1.315772566655959,18.709999084472656,1.046512659463121,18.86000061035156,-15.999618539004388,18.31999969482422,-0.0010688696629407302
4747,2014-05-05,18.6200008392334,18.770000457763672,18.459999084472656,18.75,8865167.0,-0.004810168340090737,2.647073343131865,-6.500429184548201,57.66131327130352,60.76504927236761,0.043650249127313856,-0.19850888379320253,-0.8127434458669605,-1.2778777012222804,30.914775262912862,0.3100013732910156,0.30796734527322656,0.14400100708007812,-0.3521485440195775,0.6401505581797338,-0.1040737684697497,0.39207578262990594,-0.25688105468750067,54.545549124528804,-11.657565170996406,0.2480747755498279,5,-0.030000686645507812,-0.2800006866455078,-1.095001220703125,-1.5200004577636719,0.6099987030029297,0,0.010204007419196692,-2.0000357632472583,18.709999084472656,1.315772566655959,18.709999084472656,1.046512659463121,18.86000061035156,0.010204007419196692
4748,2014-05-06,18.600000381469727,18.790000915527344,18.600000381469727,18.729999542236328,8995232.0,-0.0010741383921707426,-1.9231040098595888,1.0,59.58335551951017,59.72258081094663,0.03434101752932506,-0.15494928852452006,-0.7678230700797464,-1.2436629718049446,30.934062258073013,0.1900005340576172,0.31119746781265434,0.10400056838989258,-0.3773312366984243,0.5853323734782094,-0.13666533415426585,0.344666470934051,-0.21660535473633047,40.0,-30.05282741267655,0.24066590254415793,5,-0.010000228881835938,-0.25,-1.0750007629394531,-1.5,0.4200000762939453,1,0.013978506642443822,2.647073343131865,18.6200008392334,-2.0000357632472583,18.709999084472656,1.315772566655959,18.709999084472656,0.013978506642443822
4749,2014-05-07,18.739999771118164,18.84000015258789,18.46999931335449,18.46999931335449,13673756.0,0.007526848751460813,-1.740742310572299,-2.0769400061622703,56.306323721839775,58.99071947722525,-0.12157913738759873,-0.2743614419461693,-0.8820514881975896,-1.370246090190463,30.188310486077434,0.370000839233402,0.273814359583735,0.22199993133544993,-0.2618271770899838,0.7058270397608837,-0.019913622877268722,0.4639134855481686,-0.337140511884769,68.2925581157337,0.9334878831497804,0.24191355421271746,5,-0.14999961853027344,-0.3299989700317383,-1.1949996948242188,-1.6299991607666016,0.4799995422363246,2,-0.006403358236412915,-1.9231040098595888,18.600000381469727,2.647073343131865,18.6200008392334,-2.0000357632472583,18.709999084472656,-0.006403358236412915
4750,2014-05-08,19.040000915527344,19.040000915527344,18.770000457763672,18.81999969482422,18266268.0,0.01600859915012043,1.4545359966708282,0.8148179544780124,63.26533313195885,58.634202716524314,-0.39228810978505635,-0.5331787642869266,-1.154198538010256,-1.6560679622193994,29.994896513377466,0.3000011444091797,0.24311854548134093,0.4785010337829583,-0.029427142076528412,0.986429209642445,0.22453694585321315,0.7324651217127034,-0.6184559930939493,100.0,30.642670118751028,0.25396408792974345,5,-0.36500072479248047,-0.5100002288818359,-1.3650007247924805,-1.8500003814697266,0.5,3,-0.006827786862615981,-1.740742310572299,18.739999771118164,-1.9231040098595888,18.600000381469727,2.647073343131865,18.6200008392334,-0.006827786862615981
4751,2014-05-09,18.920000076293945,19.049999237060547,18.86000061035156,19.040000915527344,8896019.0,-0.0063025647827326114,1.7143149089225156,-0.5454553336107644,55.06606819064078,58.59204013036421,-0.27275185936578694,-0.3699246745337703,-1.0090979913745564,-1.520206307782498,30.322659717783356,0.18999862670898793,0.21696571976387347,0.31900014877319194,-0.17016279817378077,0.8081630957201646,0.07441867529970381,0.5635816222466801,-0.46134779427491424,77.96624963631074,11.40084748518143,0.24458147347348672,5,-0.2350006103515625,-0.38500022888183594,-1.1975007057189941,-1.7049999237060547,0.6299991607666016,4,0.005285432403090873,1.4545359966708282,19.040000915527344,-1.740742310572299,18.739999771118164,-1.9231040098595888,18.600000381469727,0.005285432403090873
4752,2014-05-12,19.0,19.030000686645508,18.799999237060547,19.0,11607355.0,0.004228325760225138,6.666539513001462,-0.0,54.260098891258025,59.01037770455444,-0.2925963217663643,-0.41280802689431084,-1.0625510999814267,-1.5779710152172264,30.12691887773097,0.23000144958496094,0.2141768530444388,0.36200008392334126,-0.1304956283671892,0.8544957962138717,0.11575222777807426,0.6082479400686083,-0.4940399615776485,91.37944075215322,27.843542001540435,0.24624785614526581,5,-0.2650003433227539,-0.4650001525878906,-1.262500286102295,-1.7699995040893555,0.4500007629394531,0,0.007894716764751175,1.7143149089225156,18.920000076293945,1.4545359966708282,19.040000915527344,-1.740742310572299,18.739999771118164,0.007894716764751175
4753,2014-05-13,18.84000015258789,19.06999969482422,18.770000457763672,19.059999465942386,10465107.0,-0.008421044600637306,1.4999960263532255,-100.0,51.70939857438034,57.622807665470894,-0.05707990735698942,-0.21666123647842284,-0.8740925074486441,-1.393247164607402,29.632277850167387,0.2999992370605469,0.1864341625403192,0.17200021743774485,-0.2906061478544544,0.6346065827299441,-0.05930296520835299,0.4033034000838427,-0.2905169782744821,61.66676733222518,1.5755140660356943,0.23130318264609878,5,-0.07500076293945312,-0.2950000762939453,-1.072500228881836,-1.609999656677246,0.7000007629394531,1,0.020700604378438126,6.666539513001462,19.0,1.7143149089225156,18.920000076293945,1.4545359966708282,19.040000915527344,0.020700604378438126
4754,2014-05-14,18.850000381469727,18.920000076293945,18.75,18.920000076293945,8948319.0,0.0005307977070510006,3.85716621253406,0.31818142410028705,55.96330194960582,57.016806921653846,-0.0767152772668247,-0.17996982452700294,-0.8581548344091274,-1.3767771906634039,29.963697655988987,0.1700000762939453,0.20553771686451228,0.14650039672851634,-0.2497070448799512,0.5427078383369839,-0.05160332407571744,0.3446041175327501,-0.2484655551052377,31.250149011754047,-28.620806141868215,0.19810372080423305,5,-0.08500099182128906,-0.30500030517578125,-1.0300006866455078,-1.619999885559082,1.1900005340576172,2,0.009018571504171513,1.4999960263532255,18.84000015258789,6.666539513001462,19.0,1.7143149089225156,18.920000076293945,0.009018571504171513
4755,2014-05-15,18.51000022888184,18.940000534057614,18.450000762939453,18.920000076293945,17959851.0,-0.018037143008342915,1.177773068282984,5.857166212534009,45.14769460567027,55.440320872907506,0.259187953408496,0.17282940913581513,-0.48402721824619377,-1.01808272239251,29.151789624199466,0.4899997711181605,0.23976598764827983,-0.19599981307982972,-0.5863251999039321,0.19432557374427262,-0.3911625064918809,-0.000837119667778552,0.5599994659423793,9.677349888328195,-46.28549068267318,0.19516269341205095,5,0.24999999999999645,0.03499984741210582,-0.5975003242492711,-1.1999998092651403,1.4400005340576136,3,0.03835759458094512,3.85716621253406,18.850000381469727,1.4999960263532255,18.84000015258789,6.666539513001462,19.0,0.03835759458094512
4756,2014-05-16,18.6200008392334,18.670000076293945,18.399999618530273,18.57999992370605,13949792.0,0.005942766558150625,2.85716621253406,-0.09756324491296925,54.62963944107719,55.10346822510458,0.1509528560048885,0.08531770761720736,-0.5717807683720153,-1.1036097729165242,27.99693466229445,0.2700004577636719,0.1952494540087386,-0.09749927520751811,-0.46127349042292565,0.2662749400078894,-0.2793863828152219,0.08438783240018566,0.4375988769531247,32.835999350932184,-26.34239825880625,0.18188710760770388,5,0.11499881744384766,-0.07500076293945312,-0.6950011253356934,-1.3100004196166992,1.3699989318847656,4,0.04940923924962726,1.177773068282984,18.51000022888184,3.85716621253406,18.850000381469727,1.4999960263532255,18.84000015258789,0.04940923924962726
4757,2014-05-19,18.06999969482422,18.239999771118164,17.889999389648438,18.170000076293945,14775488.0,-0.02953819117184442,1.9166726271368286,-2.4999523173753264,45.21073608916728,53.506510510622036,0.686974442933387,0.6181829237538672,-0.0051426137988386245,-0.53368152859845,27.025722377988632,0.7300014495849609,0.15262116473012455,-0.6165003776550293,-1.0816785535503257,-0.15132220175973288,-0.8490894656026775,-0.3839112897073811,0.9612960174560534,15.25425920537937,-49.04833591280287,0.23258908794764857,5,0.4099998474121094,0.4099998474121094,-0.1399998664855957,-0.7599992752075195,1.970001220703125,0,0.08190368385342284,2.85716621253406,18.6200008392334,1.177773068282984,18.51000022888184,3.85716621253406,18.850000381469727,0.08190368385342284
4758,2014-05-20,17.969999313354492,18.170000076293945,17.8799991607666,18.1200008392334,8214273.0,-0.0055340555151404125,1.32000732421875,1.5000095367067845,29.493094443472685,50.52726281302569,0.7690891211104827,0.6872622394897476,0.11164294354357907,-0.42067976924542805,25.78823642690778,0.29000091552734375,0.11244354964250292,-0.674500751495362,-1.234706957447056,-0.11429454554366814,-0.954603854471209,-0.3943976485195151,0.9928186195678705,8.490569432798466,-49.17753672605743,0.28010310297584723,5,0.505000114440918,0.505000114440918,-0.009999275207519531,-0.659998893737793,1.9300003051757812,1,0.0823595718495711,1.9166726271368286,18.06999969482422,2.85716621253406,18.6200008392334,1.177773068282984,18.51000022888184,0.0823595718495711
4759,2014-05-21,18.3799991607666,18.459999084472656,17.889999389648438,17.889999389648438,14448976.0,0.022815796498523833,-1.3265304533653042,-3.2666319108895783,43.20988429547078,48.29887960897147,0.3382203954358687,0.2607002205879141,-0.2709809709359092,-0.8185152341751625,24.183570004046423,0.5699996948242188,0.09102024498344363,-0.24550085067749094,-0.8149137740917851,0.3239120727368032,-0.5302073123846398,0.039205611029657916,0.4961932703833014,47.1697502096283,-8.396005536050048,0.2847064617071478,5,0.0950002670288086,0.0950002670288086,-0.36749935150146484,-1.034998893737793,1.4200000762939453,2,0.06311217669894398,1.32000732421875,17.969999313354492,1.9166726271368286,18.06999969482422,2.85716621253406,18.6200008392334,0.06311217669894398
4760,2014-05-22,18.3799991607666,18.5,18.290000915527344,18.46999931335449,11000885.0,0.0,1.7999593103097502,-0.18367386658673238,43.20988429547078,46.981525842841464,0.26234165189881864,0.2573555592939947,-0.24561963679824927,-0.8094207984057249,22.55929478714748,0.20999908447265625,0.06504581031155254,-0.23500080108642507,-0.8148198335248189,0.34481823135196876,-0.524910317305622,0.054908715132771846,0.41649780875263787,63.29106589278298,9.329807474378626,0.2899095162191974,5,0.0950002670288086,0.0950002670288086,-0.36749935150146484,-1.034998893737793,1.4800014495849574,3,0.09031565998676072,-1.3265304533653042,18.3799991607666,1.32000732421875,17.969999313354492,1.9166726271368286,18.06999969482422,0.09031565998676072
4761,2014-05-23,18.690000534057614,18.690000534057614,18.299999237060547,18.40999984741211,10699380.0,0.01686623435504453,1.7857167185510088,-3.1111134658586006,51.32074629723191,46.654931110171894,-0.09355440039921703,-0.059641544158335336,-0.5271016969079803,-1.112903546707745,21.010750693049776,0.39000129699706676,0.046056795973104414,0.07750053405761292,-0.5004774588987573,0.6554785270139831,-0.21148846242057218,0.366489530535798,0.03317661076141576,100.0,44.20778440340655,0.28898899647818455,5,-0.21500110626220348,-0.21500110626220348,-0.672500610351559,-1.340000152587887,1.2899990081787145,4,0.06741574065692624,1.7999593103097502,18.3799991607666,-1.3265304533653042,18.3799991607666,1.32000732421875,17.969999313354492,0.06741574065692624
4762,2014-05-26,18.950000762939453,19.040000915527344,18.799999237060547,18.8799991607666,16559260.0,0.013911194299222052,-1.0869579639596307,0.2500051089570266,56.05535921119065,47.137815625373044,-0.4038634353446966,-0.2929176227524657,-0.7511048031886496,-1.3635297129055814,20.824774157799457,0.3500003814697301,-0.014788639876051946,0.3110007286071763,-0.2783046018838746,0.9003060590982273,0.016348063361650844,0.6056533938527018,-1.0700016021728516,92.24137789287623,33.02839510577056,0.29465266524552514,5,-0.49000072479248047,-0.47500133514404297,-0.8925008773803711,-1.5600004196166992,1.1499996185302734,0,0.05488121194235718,1.7857167185510088,18.690000534057614,1.7999593103097502,18.3799991607666,-1.3265304533653042,18.3799991607666,0.05488121194235718
4763,2014-05-27,18.920000076293945,18.950000762939453,18.780000686645508,18.82999992370605,8555808.0,-0.001583149627317204,1.2666446264177813,1.285687038500364,53.23740809756821,46.83493853070219,-0.40378351782403854,-0.2273162828722377,-0.6805225191656419,-1.3215198322685424,20.602601760007055,0.1700000762939453,-0.04483761148828691,0.251000022888185,-0.3309718436189506,0.8329718893953206,-0.03998591036538457,0.5419859561417546,-1.016800880432129,89.5651582599696,30.199420062558204,0.29098593325356864,5,-0.46000003814697266,-0.44500064849853516,-0.7925004959106445,-1.4600000381469727,1.2800006866455078,1,0.05919666145438951,-1.0869579639596307,18.950000762939453,1.7857167185510088,18.690000534057614,1.7999593103097502,18.3799991607666,0.05919666145438951
4764,2014-05-28,18.8799991607666,18.96999931335449,18.809999465942386,18.899999618530273,7716953.0,-0.002114213285731581,1.0,-0.22222693171702596,46.825369793878174,47.02134688494752,-0.40127849143420846,-0.19577794357358158,-0.5973114096391932,-1.2721751477719465,19.26173074813408,0.15999984741210227,-0.0824568712343563,0.2099991798400893,-0.37342138114037127,0.7934197408205499,-0.0817111006501392,0.5017094603303178,-0.9540639305114738,78.66643269856772,23.431037076584808,0.29171028049023023,5,-0.4199991226196289,-0.4049997329711914,-0.7074995040893555,-1.3749990463256836,1.5300006866455078,2,0.05402545037625184,1.2666446264177813,18.920000076293945,-1.0869579639596307,18.950000762939453,1.7857167185510088,18.690000534057614,0.05402545037625184
4765,2014-05-29,18.81999969482422,18.90999984741211,18.76000022888184,18.8700008392334,6883710.0,-0.003177937956007071,1.3077013366198083,2.5,47.96747589263353,46.281106490676,-0.32707683287668843,-0.13398441837097153,-0.5013228167231354,-1.2046826680029312,17.751794584683367,0.14999961853026988,-0.10567152998211782,0.14449968338012553,-0.4425711625734543,0.7315705293337054,-0.14903573959666616,0.4380351063569172,-0.8717831508636458,70.27017274353436,17.17023046245771,0.2935354229767902,5,-0.3599996566772461,-0.3450002670288086,-0.6424999237060547,-1.3000001907348633,1.4200000762939453,3,0.052072240070537346,1.0,18.8799991607666,1.2666446264177813,18.920000076293945,-1.0869579639596307,18.950000762939453,0.052072240070537346
4766,2014-05-30,18.690000534057614,18.86000061035156,18.690000534057614,18.84000015258789,5760531.0,-0.0069075006840917386,-1.266673448367834,2.9999237078009484,43.82472178211419,46.127104901003435,-0.20797476955285887,-0.00586080485652829,-0.3422282734896207,-1.069147732310963,16.232492025900907,0.1700000762939453,-0.14676665960734425,0.01550045013427237,-0.5713910808314111,0.6023919810999558,-0.2779453153485676,0.30894621561711233,-0.7199483026657063,0.0,-46.2643614470956,0.29344576548284096,5,-0.23000049591064098,-0.21500110626220348,-0.48750066757201793,-1.1700010299682582,1.279998779296875,4,0.06260032332058674,1.3077013366198083,18.81999969482422,1.0,18.8799991607666,1.2666446264177813,18.920000076293945,0.06260032332058674
4767,2014-06-02,18.809999465942386,18.81999969482422,18.649999618530273,18.790000915527344,5194948.0,0.006420488413903858,7.500214582041868,-0.13332400849410136,49.39269941999694,48.33817212061724,-0.2368758771741959,-0.1168886238047726,-0.4301704427967259,-1.1782264437621777,15.443276226102148,0.1700000762939453,-0.13021063821180334,0.1259994506835973,-0.4633235988293869,0.7153225001965815,-0.1686620740728948,0.4206609754400894,-0.8185482608677717,50.00000000000166,5.449141640241578,0.2946615247564929,6,-0.34499931335449574,-0.3350000381469762,-0.5574994087219274,-1.1799993515014684,0.7800006866455043,0,0.06220096275985321,-1.266673448367834,18.690000534057614,1.3077013366198083,18.81999969482422,1.0,18.8799991607666,0.06220096275985321
4768,2014-06-03,18.86000061035156,18.940000534057614,18.770000457763672,18.780000686645508,7338458.0,0.0026582214688366523,-2.3999885559517877,4.000286123032016,50.199207425729334,49.11476357953485,-0.1646706996325875,-0.1543247885499781,-0.44912951059960093,-1.2153090283244339,14.68803603083198,0.17000007629394176,-0.1468386856785493,0.1630005836486781,-0.429979958201244,0.7559811254986002,-0.13348968727628474,0.4594908545736409,-0.8475784110678894,65.62537252938473,18.590997733739016,0.29649027092496183,6,-0.1949996948242152,-0.3850011825561488,-0.5850009918212855,-1.1500005722045863,0.889999389648441,1,0.06574759973430644,7.500214582041868,18.809999465942386,-1.266673448367834,18.690000534057614,1.3077013366198083,18.81999969482422,0.06574759973430644
4769,2014-06-04,18.6200008392334,18.790000915527344,18.530000686645508,18.76000022888184,9613889.0,-0.012725332097096143,1.5999923706345724,-1.7499940395299602,52.2821668713831,50.122794976858444,0.12622770678390793,0.08034325785621377,-0.1934540035414969,-0.965730848482913,14.235271789788179,0.32999992370605113,-0.09767378729615928,-0.07099924087524556,-0.6645759186655091,0.522577436915018,-0.3677875797703756,0.22578909801988445,-0.5870270656248557,21.951264898259385,-28.577162998843303,0.29678833889513123,6,0.049999237060546875,-0.14500141143798828,-0.3325014114379883,-0.8350009918212891,0.6899986267089879,2,0.08485498670746061,-2.3999885559517877,18.86000061035156,7.500214582041868,18.809999465942386,-1.266673448367834,18.690000534057614,0.08485498670746061
4770,2014-06-05,18.90999984741211,19.0,18.549999237060547,18.559999465942386,13931399.0,0.015574596944575081,-1.432431039193348,-2.5000136239781128,55.598431998656764,50.59809338812787,-0.09016642515340223,-0.23177784181273609,-0.4547352356176404,-1.2432501804181086,13.328020804000658,0.4500007629394531,0.013238972381014236,0.2254998207092278,-0.35468115741633,0.8056807988347856,-0.06459066835354932,0.5155903097720049,-0.8568855309651902,80.85100338859242,26.92445631919265,0.2900904890627786,6,-0.1249990463256836,-0.4350004196166992,-0.5274996757507324,-1.0649995803833008,0.4699993133544922,3,0.07932311010596216,1.5999923706345724,18.6200008392334,-2.3999885559517877,18.86000061035156,7.500214582041868,18.809999465942386,0.07932311010596216
4771,2014-06-06,19.020000457763672,19.020000457763672,18.790000915527344,18.899999618530273,9566632.0,0.005817060351093417,2.8332988953349756,0.34285916698001995,72.09302531892621,52.380056288987376,-0.1658776014659935,-0.3519470561605509,-0.5396282038773137,-1.3380886989583587,12.361980629191107,0.22999954223632812,0.06903225103654265,0.3305004119873054,-0.2598603353740181,0.9208611593486289,0.03532003830664365,0.6256807856679671,-0.9471484093351457,100.0,39.480496352215475,0.295180373680661,6,-0.24499988555908203,-0.5450010299682617,-0.5800004005432129,-1.1000003814697266,0.5399990081787145,4,0.06414296971567679,-1.432431039193348,18.90999984741211,1.5999923706345724,18.6200008392334,-2.3999885559517877,18.86000061035156,0.06414296971567679
4772,2014-06-09,19.149999618530273,19.149999618530273,18.940000534057614,19.020000457763672,8257727.0,0.0068348663321686765,2.230776002464952,1.0833187634109513,77.06422339424016,55.02748021083981,-0.295610008518409,-0.4955389761468396,-0.6447481618836548,-1.453293301719519,11.801356671224989,0.2099990844726598,0.13383773467433357,0.4529995918273926,-0.15743980949707392,1.063438993151859,0.14777989116515755,0.7582192924896276,-1.0578045927597692,100.0,31.54015464827691,0.30521970066223403,6,-0.3099994659423828,-0.6350002288818359,-0.6974992752075195,-1.1899995803833008,0.2100009918212855,0,0.04281982825893915,2.8332988953349756,19.020000457763672,-1.432431039193348,18.90999984741211,1.5999923706345724,18.6200008392334,0.04281982825893915
4773,2014-06-10,19.229999542236328,19.280000686645508,19.07999992370605,19.149999618530273,9791511.0,0.004177541791104966,1.2222033844426237,0.6153880012324486,72.9729785459408,57.932770072180105,-0.3654422757976121,-0.5742659511589459,-0.696814388512287,-1.5170848987825494,11.203865584129186,0.20000076293945668,0.15728688044188033,0.5134995460510261,-0.13959941785856955,1.1665985099606218,0.18695006409623005,0.8400490280058222,-1.095492332755434,93.33318074544272,21.26403699155975,0.3265494819547976,6,-0.3249988555908203,-0.6499996185302734,-0.7649993896484375,-1.2699995040893555,0.6400012969970703,1,0.01872078101514596,2.230776002464952,19.149999618530273,2.8332988953349756,19.020000457763672,-1.432431039193348,18.90999984741211,0.01872078101514596
4774,2014-06-11,19.020000457763672,19.290000915527344,19.020000457763672,19.290000915527344,8946652.0,-0.010920389468102698,1.0,-3.375008940705243,65.5340160902491,59.88460787191516,-0.14918382215538273,-0.3698397502739077,-0.46977252239317835,-1.2917743968232998,10.596008165128588,0.2700004577636719,0.13996447397112277,0.29500045776367045,-0.36973564264629744,0.9597365581736383,-0.03736759244131349,0.6273685079686544,-0.8167636396529012,63.51353441209978,-9.266685609511391,0.3323680502049834,6,-0.1099996566772461,-0.4350004196166992,-0.5500001907348633,-1.0600004196166992,0.45999908447265625,2,0.03838062695410471,1.2222033844426237,19.229999542236328,2.230776002464952,19.149999618530273,2.8332988953349756,19.020000457763672,0.03838062695410471
4775,2014-06-12,19.21999931335449,19.290000915527344,19.06999969482422,19.1200008392334,15125235.0,0.010515186686506084,-1.2000038146827137,-0.3703640910439406,63.58973355765092,62.08072029141925,-0.32014213615797615,-0.5416928424719138,-0.6510203052036054,-1.477378828335091,11.432835437889127,0.2700004577636719,0.14009122658379525,0.4594993591308558,-0.23217996705359667,1.1511786853153083,0.1136596960386278,0.8053390222230838,-0.9298213674503906,85.99967956542898,15.974264711066894,0.34583966309222625,6,-0.30999851226806285,-0.634999275207516,-0.7199988365173304,-1.259999275207516,0.3500003814697301,3,0.004682630374776453,1.0,19.020000457763672,1.2222033844426237,19.229999542236328,2.230776002464952,19.149999618530273,0.004682630374776453
4776,2014-06-13,19.540000915527344,19.6200008392334,19.270000457763672,19.280000686645508,16708310.0,0.01664940757570732,-1.499996594028651,2.6000419623103084,64.67663296698291,63.77893512997325,-0.5664607754942388,-0.831887708278856,-0.9471986832396766,-1.7812983975157515,12.85696196264949,0.4000015258789098,0.17375453018302522,0.7335009574890137,-0.03674276595229742,1.5037446809303248,0.3483790957683581,1.1186228192096692,-1.1698371320533845,88.23531061719537,20.151748445540605,0.38512186172065505,6,-0.4650001525878906,-0.7900009155273438,-0.9375004768371582,-1.4950008392333984,-0.24000167846679688,4,-0.008188421047288563,-1.2000038146827137,19.21999931335449,1.0,19.020000457763672,1.2222033844426237,19.229999542236328,-0.008188421047288563
4777,2014-06-16,19.549999237060547,19.729999542236328,19.459999084472656,19.46999931335449,10893839.0,0.0005116848037227673,-4.399988555951858,0.30769174338848887,65.82915680642097,65.51559617227231,-0.5145630450496732,-0.7645204855697614,-0.9324440294025038,-1.7770690247182301,12.687065103475259,0.2700004577636719,0.211876896960824,0.669499301910399,-0.08707145549568907,1.426070059316487,0.29121392320735495,1.047784680613443,-1.0548517480106447,74.64781165042285,8.898116608988005,0.3782853787030448,6,-0.4199991226196289,-0.744999885559082,-0.9399995803833008,-1.5,0.220001220703125,0,0.0005115206788797177,-1.499996594028651,19.540000915527344,-1.2000038146827137,19.21999931335449,1.0,19.020000457763672,0.0005115206788797177
4778,2014-06-17,19.450000762939453,19.59000015258789,19.280000686645508,19.57999992370605,11426504.0,-0.00511501166360806,3.1333367241839705,-1.6249910592946406,63.90252208111933,66.8067467511319,-0.35992134500222406,-0.5775713369244571,-0.8093113779555949,-1.66120415376351,12.203980674519126,0.3099994659423828,0.2751202846935712,0.4955007553100579,-0.1701522795035011,1.1611537901236169,0.1626742379032784,0.8283272727168374,-0.8066710275071785,60.56350135932346,-3.4055708431079097,0.33282651740677976,6,-0.3100013732910156,-0.6450014114379883,-0.8150010108947754,-1.4000015258789062,0.3400001525878906,1,-0.004627257020955122,-4.399988555951858,19.549999237060547,-1.499996594028651,19.540000915527344,-1.2000038146827137,19.21999931335449,-0.004627257020955122
4779,2014-06-18,19.540000915527344,19.6299991607666,19.399999618530273,19.40999984741211,8582488.0,0.0046272570209549,-2.066629367783938,-1.0000146720073047,67.30776989975388,68.10778429569825,-0.3416205071142677,-0.6073503763005519,-0.8778783098785183,-1.7269892601491108,12.925044717732495,0.22999954223632812,0.3194272969668326,0.5275008201599114,-0.12947409879486216,1.184475739114685,0.19901336068252462,0.8559882796372982,-0.7662708032785837,71.21232263098575,7.708160883114559,0.3284874594773872,6,-0.2800006866455078,-0.7350015640258789,-0.8850011825561523,-1.480001449584961,0.4799995422363281,2,0.016888429285784934,3.1333367241839705,19.450000762939453,-4.399988555951858,19.549999237060547,-1.499996594028651,19.540000915527344,0.016888429285784934
4780,2014-06-19,20.040000915527344,20.040000915527344,19.649999618530273,19.68000030517578,18450316.0,0.025588535136796153,1.1666701987877761,2.7692127116406,77.55108396009986,68.71423525582865,-0.7425614241550527,-1.0293879776858752,-1.3460022362612811,-2.200738597944998,14.175063451219422,0.5,0.3750060657194183,0.9445007324218757,0.20921039642316686,1.6797910684205846,0.5768555644225195,1.312145900421232,-1.151518471680074,100.0,27.287212171385306,0.3676451679993549,6,-0.5500001907348633,-1.080000877380371,-1.3850011825561523,-1.980001449584961,-0.3300018310546875,3,-0.027944179027313165,-2.066629367783938,19.540000915527344,3.1333367241839705,19.450000762939453,-4.399988555951858,19.549999237060547,-0.027944179027313165
4781,2014-06-20,19.950000762939453,20.18000030517578,19.950000762939453,20.059999465942386,15900152.0,-0.00449102537306556,-3.1818591666522167,-0.3055514347476045,73.55378219148395,68.3241862333002,-0.5663223727330262,-0.8855546345066614,-1.223225057747996,-2.083307581920927,15.820492229937482,0.22999954223632812,0.44775729697428446,0.7915005683898926,-0.010399499965103587,1.5934006367448887,0.3905505342123945,1.1924506025673907,-0.9003057330569746,74.44448447523519,-1.0941715810426587,0.4009500341774979,6,-0.35000038146972656,-0.9200010299682617,-1.2975006103515625,-1.8900012969970703,-0.29000091552734375,4,-0.019047671858797743,1.1666701987877761,20.040000915527344,-2.066629367783938,19.540000915527344,3.1333367241839705,19.450000762939453,-0.019047671858797743
4782,2014-06-23,19.989999771118164,20.239999771118164,19.950000762939453,19.959999084472656,13691495.0,0.0020049627393006197,-10.600579864952504,-0.2727367307658874,73.44402313833228,68.37652452134368,-0.5304155920147409,-0.8892362295035063,-1.2334974209375957,-2.092809909479655,16.538146757444782,0.28999900817871094,0.4962338545281213,0.7794996261596694,-0.09689217569888697,1.6558914280182258,0.341303725230393,1.2176955270889458,-0.759455897188758,73.95830849804099,-2.7172287793584076,0.43819590092927757,6,-0.3599996566772461,-0.9300003051757812,-1.3499999046325684,-1.9300003051757812,-0.1900005340576172,0,-0.034517285740770176,-3.1818591666522167,19.950000762939453,1.1666701987877761,20.040000915527344,-2.066629367783938,19.540000915527344,-0.034517285740770176
4783,2014-06-24,20.040000915527344,20.1200008392334,19.90999984741211,20.01000022888184,8787116.0,0.002501307903035599,1.2105305425889674,0.9999999999998815,81.98204854813531,70.20408368333105,-0.506722161339507,-0.8970180972990036,-1.2519332304880137,-2.1144284272294236,17.305580623516516,0.21000099182128906,0.5022873501558394,0.7735007286071784,-0.16562074761343837,1.7126222048277953,0.3039399904968718,1.243061466717485,-0.6277549801039619,76.19061675469231,-7.101190262714653,0.4695607381103082,6,-0.38500118255615234,-0.9800014495849609,-1.5600013732910156,-1.980001449584961,-0.6600017547607422,1,-0.01347307611919668,-10.600579864952504,19.989999771118164,-3.1818591666522167,19.950000762939453,1.1666701987877761,20.040000915527344,-0.01347307611919668
4784,2014-06-25,19.899999618530273,19.979999542236328,19.729999542236328,19.950000762939453,13586558.0,-0.006986092345364847,3.5455081410067453,-1.6666666666668641,73.91306350924881,71.3511203446197,-0.2556499964731245,-0.7132516257143422,-1.0781188127016321,-1.9457721129993857,17.77940012609723,0.3100013732910156,0.48454728997906216,0.5824994087219224,-0.3787691488195577,1.5437679662634025,0.10186512995118235,1.0631336874926625,-0.33875799268183115,42.372870397310315,-39.52460885320588,0.48063427877074083,6,-0.14499950408935547,-0.8350000381469727,-1.4250001907348633,-1.8400001525878906,-0.8400001525878871,2,-0.005527573121182461,1.2105305425889674,20.040000915527344,-10.600579864952504,19.989999771118164,-3.1818591666522167,19.950000762939453,-0.005527573121182461
4785,2014-06-26,19.799999237060547,20.030000686645508,19.739999771118164,19.96999931335449,10455587.0,-0.005025144893802347,-1.0000131541734905,3.399923707800806,68.93203164350686,71.82394241978902,-0.07233089045950791,-0.5650374750011053,-0.9550862952233636,-1.811978467239996,18.521744212643956,0.29000091552734375,0.48148385023533535,0.43349905014038015,-0.5208765222309353,1.3878746225116956,-0.04368873604527934,0.9106868363260396,-0.11658114506355588,13.725424197885461,-63.16068187406161,0.47718778618565827,6,-0.03999900817871094,-0.534998893737793,-1.3249998092651367,-1.739999771118164,-1.019998550415039,3,0.01111117319092303,3.5455081410067453,19.899999618530273,1.2105305425889674,20.040000915527344,-10.600579864952504,19.989999771118164,0.01111117319092303
4786,2014-06-27,19.86000061035156,20.030000686645508,19.809999465942386,19.81999969482422,8927288.0,0.0030303725052021058,-6.3332061796688786,-0.2352993975024804,67.83922295182836,72.04728310261207,-0.09182289639278807,-0.5616892079777251,-0.9886267939165521,-1.8362172246097153,19.58567924423819,0.23000144958496094,0.5129628223474398,0.43500041961669567,-0.48768460517015555,1.3576854444035469,-0.026342092776729942,0.8963429320101213,-0.13000106811523082,25.490394073009586,-46.46963320497167,0.4613425123934247,6,-0.10000038146972301,-0.5900011062622035,-1.3850011825561488,-1.8000011444091761,-1.0300006866455078,4,-0.007552946690279505,-1.0000131541734905,19.799999237060547,3.5455081410067453,19.899999618530273,1.2105305425889674,20.040000915527344,-0.007552946690279505
4787,2014-06-30,19.979999542236328,20.0,19.809999465942386,19.920000076293945,8756122.0,0.0060422421045758234,2.799996185317215,1.4999523173756815,68.47291751228973,72.55510481718655,-0.16138292991978176,-0.6213998976565094,-1.089896300441076,-1.9165185918553327,20.868418890267296,0.19000053405761363,0.5448357583359069,0.4964993476867683,-0.41023043168911855,1.4032291270626551,0.04313445799882487,0.9498642373747117,0.26000022888183594,64.10235092163758,-4.9412049626660774,0.4533648896879441,6,-0.15999984741210938,-0.5949993133544922,-1.505000114440918,-1.9200000762939453,-1.3599987030029297,0,-0.016016001108897004,-6.3332061796688786,19.86000061035156,-1.0000131541734905,19.799999237060547,3.5455081410067453,19.899999618530273,-0.016016001108897004
4788,2014-07-01,20.100000381469727,20.1200008392334,19.90999984741211,20.09000015258789,8038596.0,0.0060060481472847815,7.399847415601755,0.16667196490447278,77.83504191741577,73.72480170803787,-0.20057791826060978,-0.6785284153523463,-1.1932556499981004,-1.9990741365201643,21.921306786157896,0.21000099182128906,0.556006990372353,0.5545001983642592,-0.34224191890391253,1.451242315632431,0.10612913973017157,1.002871256998347,0.1313993835449203,94.87169455135886,24.090590434582467,0.448371058634086,7,-0.1550006866455078,-0.7150001525878906,-1.6325006484985352,-2.0400009155273438,-1.630001068115238,1,-0.014925429786844746,2.799996185317215,19.979999542236328,-6.3332061796688786,19.86000061035156,-1.0000131541734905,19.799999237060547,-0.014925429786844746
4789,2014-07-02,20.200000762939453,20.270000457763672,19.979999542236328,20.049999237060547,9288704.0,0.004975143262281545,1.0,14.999809269502194,76.63044435990389,73.62250841912721,-0.22027622630999844,-0.6894378207320102,-1.2734975456952924,-2.061625624906249,24.095673013220615,0.29000091552734375,0.569470625878921,0.5755005836486831,-0.253791759413474,1.40479292671084,0.16085441211760454,0.9901467551797616,-0.39000129699706676,86.7925275215656,17.19553373915747,0.4146461715310789,7,-0.20000076293945312,-0.8000001907348633,-1.7325010299682617,-2.1400012969970703,-1.9900016784667969,2,-0.04059413718821692,7.399847415601755,20.100000381469727,2.799996185317215,19.979999542236328,-6.3332061796688786,19.86000061035156,-0.04059413718821692
4790,2014-07-03,20.40999984741211,20.459999084472656,20.149999618530273,20.25,12864584.0,0.01039599388817547,1.3846266707748287,1.0666547988403439,75.14448445345076,73.7992531149013,-0.4160205375690964,-0.8235211444631716,-1.4554101104655928,-2.2336921888424683,25.836802853119277,0.3099994659423828,0.6037228652409503,0.7104996681213365,-0.11803061060070164,1.5390299468433746,0.2962345287603192,1.1247648074823537,-0.5908003616332991,92.30780516862434,24.03288200229717,0.414265139361019,7,-0.3150005340576172,-0.9149999618530273,-1.942500114440918,-2.3500003814697266,-2.2099990844726562,3,-0.06614406622060298,1.0,20.200000762939453,7.399847415601755,20.100000381469727,2.799996185317215,19.979999542236328,-0.06614406622060298
4791,2014-07-04,20.239999771118164,20.459999084472656,20.239999771118164,20.43000030517578,6782397.0,-0.00832925416780439,-1.3157757365858556,-1.1875044703526214,68.25396985583885,73.22258052795759,-0.22412746267584183,-0.5875599574531023,-1.2635555228823776,-2.029716122335369,27.60872151060209,0.2199993133544922,0.6229215931410828,0.4794996261596687,-0.3174282288709023,1.2764274811902396,0.08103569864438498,0.8779635536749524,-0.39516830139159964,66.15393192815435,-1.2605480418090735,0.3984639275152846,7,-0.14500045776367188,-0.744999885559082,-1.7725000381469727,-2.1800003051757812,-1.850000381469723,4,-0.07213434293393761,1.3846266707748287,20.40999984741211,1.0,20.200000762939453,7.399847415601755,20.100000381469727,-0.07213434293393761
4792,2014-07-07,19.96999931335449,20.34000015258789,19.96999931335449,20.209999084472656,6439803.0,-0.013339943716252245,-2.083343267450208,1.2631531395874303,62.621303939224084,71.07138668252301,0.04776005497868141,-0.2666485630103139,-0.964071265144888,-1.7303178999538318,28.609648476584997,0.370000839233402,0.5599889408155221,0.1684991836547809,-0.5790238225606039,0.9160221898701657,-0.2052623194529133,0.5422606867624751,-0.10056113903808139,10.909008940274983,-55.00209256234078,0.3737615031076932,7,0.12500000000000355,-0.4749994277954066,-1.5024995803832972,-1.889999389648434,-1.8099994659423793,0,-0.05708559984206352,-1.3157757365858556,20.239999771118164,1.3846266707748287,20.40999984741211,1.0,20.200000762939453,-0.05708559984206352
4793,2014-07-08,19.59000015258789,20.11000061035156,19.59000015258789,19.96999931335449,10242758.0,-0.019028501443787316,-1.7368505589045584,1.5833313465099077,51.063812518363285,68.53258101686906,0.3991931862970084,0.14936164327147594,-0.5551722313594993,-1.3223531738132053,28.762283107652355,0.5200004577636683,0.5048354602801481,-0.22950000762939382,-0.935250054298784,0.4762500390399964,-0.5823750309640872,0.12337501570529952,0.8699989318847656,0.0,-62.545513574593876,0.3528750233346947,7,0.4349994659423828,-0.0950002670288086,-1.1200003623962402,-1.4099998474121094,-1.3500003814697266,1,-0.049515023266926916,-2.083343267450208,19.96999931335449,-1.3157757365858556,20.239999771118164,1.3846266707748287,20.40999984741211,-0.049515023266926916
4794,2014-07-09,19.75,19.850000381469727,19.700000762939453,19.700000762939453,8915781.0,0.008167424510763688,-5.0000762951094835,-0.131577230222509,42.78605454441935,65.62747245030377,0.24102459732694115,0.04938778113683995,-0.7012256476783065,-1.4576439652070263,29.178465741559943,0.26000022888183594,0.4483548130569446,-0.10600013732910085,-0.705101287077067,0.4931010124188653,-0.4055507122030839,0.19355043754488221,0.6925991058349616,18.390809637603315,-37.7886892060758,0.29955057487398223,7,0.27499961853027344,-0.25500011444091797,-1.179999828338623,-1.5250005722045898,-1.3700008392333984,2,-0.06481016134913986,-1.7368505589045584,19.59000015258789,-2.083343267450208,19.96999931335449,-1.3157757365858556,20.239999771118164,-0.06481016134913986
4795,2014-07-10,19.309999465942386,19.790000915527344,19.309999465942386,19.780000686645508,15792712.0,-0.022278508053550028,-1.0425540549315138,-9.400167849240793,36.440664952748776,62.13874378373937,0.6752152270912397,0.5233068274484545,-0.24726824462218033,-0.9950824304129036,29.562745657820866,0.4800014495849574,0.3553040907139575,-0.5505006790161104,-1.1305360817331653,0.029534723700944454,-0.8405183803746397,-0.2604829776575812,1.1155476608276338,0.0,-51.64382400541808,0.29001770135852767,7,0.5749998092651332,0.1949996948242152,-0.7374997138977086,-1.0850000381469762,-0.9499988555908274,3,-0.05696532428236645,-5.0000762951094835,19.75,-1.7368505589045584,19.59000015258789,-2.083343267450208,19.96999931335449,-0.05696532428236645
4796,2014-07-11,19.3799991607666,19.57999992370605,19.299999237060547,19.34000015258789,7977082.0,0.0036250490295286486,-3.6666454740522334,-0.08510405168495616,37.238498064722044,58.668252734009634,0.5922481662203474,0.46452187314419646,-0.3022099074738094,-1.0418850359546639,29.041724080111475,0.28000068664550426,0.29644975593549816,-0.47250089645385884,-1.0751226223695234,0.1301208294618057,-0.7738117594116929,-0.1711900334960248,1.0009260595703147,7.69229358471188,-39.429905846664454,0.30131086295783294,7,0.5,0.24500083923339844,-0.7499990463256836,-1.0949993133544922,-0.9399986267089879,4,-0.06088743286511433,-1.0425540549315138,19.309999465942386,-5.0000762951094835,19.75,-1.7368505589045584,19.59000015258789,-0.06088743286511433
4797,2014-07-14,19.559999465942386,19.649999618530273,19.40999984741211,19.459999084472656,8181368.0,0.009287941845744774,-1.4000114441572808,2.500071527347378,40.47617065304686,54.517267037968644,0.38711478929532817,0.30072763570441907,-0.4618487410758121,-1.198683428102175,28.138322827052964,0.2700004577636719,0.26000040164466753,-0.293000602722163,-0.8945812113232741,0.30858000587894807,-0.5937909070227185,0.007789701578392538,0.7560701953979461,32.09873926823927,-10.877788621754462,0.3007903043005563,7,0.3199996948242152,0.14000034332275035,-0.9349994659423864,-1.1700000762939489,-1.149999618530277,0,-0.05981595645394233,-3.6666454740522334,19.3799991607666,-1.0425540549315138,19.309999465942386,-5.0000762951094835,19.75,-0.05981595645394233
4798,2014-07-15,19.36000061035156,19.63999938964844,19.31999969482422,19.5,9826377.0,-0.010224890646805096,-1.9090719933416886,-1.3999885559518446,39.534902632806485,50.395540179402275,0.5264697054506051,0.5203150134924996,-0.24274783547215506,-0.9762504175261597,28.072340197148637,0.3199996948242223,0.21653219063678364,-0.488499450683598,-1.1039592890709358,0.12696038770373974,-0.7962293698772669,-0.18076953148992914,0.8951048255319876,10.909317898868471,-30.815750941855264,0.3077299191936693,7,0.5199985504150426,0.3799991607666051,-0.6825008392333949,-0.9050006866455043,-0.7000007629394496,1,-0.061983508528291265,-1.4000114441572808,19.559999465942386,-3.6666454740522334,19.3799991607666,-1.0425540549315138,19.309999465942386,-0.061983508528291265
4799,2014-07-16,19.8700008392334,19.8700008392334,19.40999984741211,19.43000030517578,9806941.0,0.02634298619852049,1.0909110613081794,-3.1428746594004653,51.170595443669086,47.73177473387098,-0.03940792352653233,0.03826714077551685,-0.7318392135096161,-1.4612618095667393,27.731202773736317,0.5100002288818395,0.17135442004069645,0.005000782012938743,-0.5930842187007315,0.603085782726609,-0.29404171834389814,0.3040432823697756,0.3277982247207696,100.0,52.47219385697772,0.29904250035683533,7,0.009998321533203125,-0.13000106811523438,-1.1275005340576172,-1.3250007629394531,-1.4500007629394531,2,-0.08203326619376838,-1.9090719933416886,19.36000061035156,-1.4000114441572808,19.559999465942386,-3.6666454740522334,19.3799991607666,-0.08203326619376838
4800,2014-07-17,19.479999542236328,19.84000015258789,19.479999542236328,19.799999237060547,8500164.0,-0.019627643710362186,-1.2500059604701619,-0.7272711509534564,44.27709182161011,45.06767717451223,0.2288674884621429,0.40492410144913293,-0.334701232826248,-1.0492438430334659,26.397853914996904,0.3900012969970703,0.08315473028601161,-0.3570004463195815,-0.9727621812718326,0.25876128863266956,-0.664881313795707,-0.04911957884345597,0.6639315321042218,31.578912145091937,-17.962493818156123,0.30788086747612603,7,0.3400001525878906,0.2849998474121094,-0.7324991226196289,-0.9199991226196289,-0.6299991607666016,3,-0.056468193394189625,1.0909110613081794,19.8700008392334,-1.9090719933416886,19.36000061035156,-1.4000114441572808,19.559999465942386,-0.056468193394189625
4801,2014-07-18,19.56999969482422,19.65999984741211,19.3799991607666,19.489999771118164,8426304.0,0.004620131144908557,1.1538495396691486,-0.25,43.769001013387395,42.972976849419254,0.0378091946900625,0.300397054698049,-0.41250317154688076,-1.1174384824068326,24.72398105837894,0.2800006866455078,-0.010696643243822024,-0.24800024032592916,-0.8724700169073394,0.3764695362554811,-0.5602351286166325,0.06423464796477418,0.5232954692795317,45.4544508754712,-2.15235098297633,0.3122348882907049,7,0.13500022888183594,0.2950000762939453,-0.8224992752075195,-0.9849996566772461,-0.5100002288818324,4,-0.061829284790059225,-1.2500059604701619,19.479999542236328,1.0909110613081794,19.8700008392334,-1.9090719933416886,19.36000061035156,-0.061829284790059225
4802,2014-07-21,19.299999237060547,19.63999938964844,19.270000457763672,19.61000061035156,6290550.0,-0.013796651097295665,-1.000000000000019,-3.875020861645522,38.37207819462829,41.56278414678204,0.22660545498505513,0.5439421320550792,-0.13576945930791595,-0.8269811770419082,22.96692006753034,0.3699989318847692,-0.12871515394632738,-0.48350067138671804,-1.1432067664975882,0.17620542372415215,-0.8133537189421531,-0.15364762383128294,0.7456981714206101,4.99979337069615,-35.11523942696354,0.32985304755543526,7,0.2700014114379883,0.5650005340576172,-0.3874988555908203,-0.5499992370605469,-0.21999931335449574,0,-0.04455952005176933,1.1538495396691486,19.56999969482422,-1.2500059604701619,19.479999542236328,1.0909110613081794,19.8700008392334,-0.04455952005176933
4803,2014-07-22,19.770000457763672,19.770000457763672,19.3799991607666,19.3799991607666,7593571.0,0.02435239581774762,1.0,-1.258063126807373,44.35695340964728,41.737328465140706,-0.2404650517896023,0.05552269130684451,-0.5882790827096152,-1.2719881130535668,21.13756840191998,0.470001220703125,-0.22055732739024592,5.722045912648355e-07,-0.6485609263729728,0.6485620707821553,-0.32428017708419077,0.3242813214933733,0.21364119466008802,83.33328035146054,47.09343126004832,0.32428074928878226,7,-0.19999980926513672,0.09499931335449219,-0.8025007247924805,-0.965001106262207,-1.0200004577636719,1,-0.06879112690245237,-1.000000000000019,19.299999237060547,1.1538495396691486,19.56999969482422,-1.2500059604701619,19.479999542236328,-0.06879112690245237
4804,2014-07-23,19.790000915527344,19.96999931335449,19.6299991607666,19.690000534057614,8114612.0,0.0010116569196041425,-2.0908665308422236,0.25641038181081055,41.43648533871748,42.29241961913723,-0.2840673901308186,0.02831036061332526,-0.5905172838500548,-1.268220958488076,20.17187687143603,0.3400001525878871,-0.2874200611736768,0.025500965118407493,-0.6202784020799328,0.6712803323167478,-0.2973887184807644,0.3483906487175794,-0.5200004577636719,74.28590112833517,43.27365597076464,0.3228896835991707,7,-0.17000102996826172,0.07499885559082031,-0.8175015449523926,-0.9850015640258789,-0.8100013732910156,2,-0.05709959655578534,1.0,19.770000457763672,-1.000000000000019,19.299999237060547,1.1538495396691486,19.56999969482422,-0.05709959655578534
4805,2014-07-24,20.020000457763672,20.049999237060547,19.729999542236328,19.850000381469727,8410752.0,0.011622007660235578,1.7826346560517476,1.699994277975869,47.01088069178664,43.3782399110333,-0.450094114810593,-0.19432532179795814,-0.7887548373409885,-1.4671260059521316,19.119760343235715,0.31999969482421875,-0.29334455258992165,0.2445004463195808,-0.4112430033169687,0.9002438959561303,-0.08337127849869219,0.5723721711378538,-0.7360000228881844,96.15399663523611,66.71237386272001,0.3278717248182744,7,-0.3600006103515625,-0.1550006866455078,-0.9875006675720215,-1.215001106262207,-1.1000003814697266,3,-0.07992009714711334,-2.0908665308422236,19.790000915527344,1.0,19.770000457763672,-1.000000000000019,19.299999237060547,-0.07992009714711334
4806,2014-07-25,19.709999084472656,19.96999931335449,19.65999984741211,19.93000030517578,8227850.0,-0.015484583726410373,1.0666683620920105,-1.2941242468781204,46.505376206256045,44.04815163916764,-0.0987434323961196,0.10947495750990299,-0.4534850459412496,-1.134382951667579,17.920683667689204,0.3600006103515625,-0.2979652033863971,-0.058000850677490945,-0.7131059026148812,0.5971042012598993,-0.38555337664618605,0.26955167529120416,-0.39535869750976715,56.4101686294456,23.60709062677575,0.32755252596869566,7,-0.049999237060546875,0.1550006866455078,-0.4849987030029297,-0.7499990463256836,-0.7299995422363281,4,-0.04363260999237839,1.7826346560517476,20.020000457763672,-2.0908665308422236,19.790000915527344,1.0,19.770000457763672,-0.04363260999237839
4807,2014-07-28,19.65999984741211,19.8799991607666,19.540000915527344,19.799999237060547,7168473.0,-0.0025367447682904665,1.2666607326780515,0.6363573311138854,51.032442900562515,45.325656113362754,-0.036953443066167324,0.14152761447776285,-0.36054651273398264,-1.0615422540138653,16.50650657589549,0.3399982452392578,-0.24773989712679167,-0.09200010299682759,-0.7409056890923438,0.5569054830986886,-0.4164528960445857,0.2324526900509305,-0.31594510644531226,41.79114250170095,4.638814215486256,0.3244527930477576,7,0.0,0.2049999237060547,-0.3449997901916504,-0.630000114440918,-0.44000053405762074,0,-0.03051883957917234,1.0666683620920105,19.709999084472656,1.7826346560517476,20.020000457763672,-2.0908665308422236,19.790000915527344,-0.03051883957917234
4808,2014-07-29,19.799999237060547,19.90999984741211,19.61000061035156,19.76000022888184,7184271.0,0.007121026995677626,1.3076844074386804,-0.28570844686645963,50.74182783843808,45.278015268337086,-0.12066455073368942,-0.02329377275136224,-0.4518706814202318,-1.177175177003356,14.741003640672867,0.2999992370605504,-0.1972075464243055,0.06299934387207173,-0.5655867521580831,0.6915854399022265,-0.25129370414300567,0.37729239188714914,-0.42770671625000034,50.98023082734324,10.981514909570173,0.3142930480150777,7,-0.1399993896484375,0.06500053405761719,-0.4549994468688965,-0.7399997711181641,-0.21999931335449574,1,-0.0363636030857436,1.2666607326780515,19.65999984741211,1.0666683620920105,19.709999084472656,1.7826346560517476,20.020000457763672,-0.0363636030857436
4809,2014-07-30,19.3799991607666,19.790000915527344,19.3799991607666,19.780000686645508,9382091.0,-0.021212125882702715,-1.0500009536706785,-10.000286109390045,51.044770850722394,46.029979604905115,0.24866948009250578,0.35007240015238494,-0.00028978686460234826,-0.7322891243217065,12.63548327218736,0.4200000762939453,-0.1759266252555065,-0.3160006523132317,-0.9240660689399611,0.2920647643134977,-0.6200333606265964,-0.011967943999867003,0.6700000762939453,0.0,-43.19697322097048,0.30403270831336454,7,0.2800006866455078,0.4850006103515625,-0.022499561309814453,-0.31999969482421875,0.07000160217285156,2,-0.03250769804170006,1.3076844074386804,19.799999237060547,1.2666607326780515,19.65999984741211,1.0666683620920105,19.709999084472656,-0.03250769804170006
4810,2014-07-31,19.059999465942386,19.479999542236328,18.979999542236328,19.3700008392334,17860478.0,-0.016511852873143162,-1.127654048438413,0.7750004768353304,45.55556261980532,46.22848645006267,0.5619185903051225,0.5942133880890204,0.3482234298693072,-0.3902889590564449,10.391910938513146,0.5,-0.14233864032032528,-0.568500328063962,-1.141554418979581,0.004553762851656984,-0.8550273735217715,-0.2819732826061525,0.9765997695922799,8.08080224258051,-37.971138529025076,0.28652704545780977,7,0.45499992370605113,0.6599998474121058,0.350000381469723,-3.552713678800501e-15,0.20000076293945312,3,-0.004197267888123912,-1.0500009536706785,19.3799991607666,1.3076844074386804,19.799999237060547,1.2666607326780515,19.65999984741211,-0.004197267888123912
4811,2014-08-01,18.780000686645508,19.209999084472656,18.739999771118164,18.96999931335449,15635554.0,-0.014690387573053076,-2.4814704926602524,0.6128960807235543,39.45947812890167,46.34930866498193,0.8024583313258624,0.8002539051039435,0.6440762080382356,-0.09017356086492612,8.220696639808795,0.4699993133544922,-0.19342285667995185,-0.7754991531372077,-1.3909657462958869,-0.1600325599785286,-1.0832324497165473,-0.4677658565578682,1.2143345611572265,3.4188814460636077,-42.564008013824605,0.3077332965793404,8,0.6149988174438477,0.8199987411499023,0.7324995994567871,0.279998779296875,0.3699989318847656,4,0.007454706311485371,-1.127654048438413,19.059999465942386,-1.0500009536706785,19.3799991607666,1.3076844074386804,19.799999237060547,0.007454706311485371
4812,2014-08-04,18.82999992370605,18.96999931335449,18.770000457763672,18.920000076293945,9277524.0,0.0026623660933142723,1.1052663280262225,0.473688437368269,42.53520400295935,46.146892064238834,0.7585479345385586,0.6961623521970033,0.6024569736010541,-0.11764513677145416,7.252090015154988,0.19999885559081676,-0.18968398029410238,-0.6684999465942418,-1.3316433761642976,-0.005356517024186047,-1.0000716613792697,-0.33692823180921394,1.0890751954956102,7.692320232402776,-40.962126060677775,0.33157171478502767,8,0.5649995803833043,0.769999504089359,0.6849999427795446,0.22999954223633168,0.23999977111816762,0,0.007965991457144606,-2.4814704926602524,18.780000686645508,-1.127654048438413,19.059999465942386,-1.0500009536706785,19.3799991607666,0.007965991457144606
4813,2014-08-05,18.6200008392334,18.93000030517578,18.549999237060547,18.899999618530273,10185208.0,-0.011152367781386618,1.2352993975024964,3.1110922731317383,30.76923076923073,44.96164155651808,0.8809006639060257,0.874607066851425,0.8195357902577882,0.11596489562277057,7.887529039223695,0.3800010681152344,-0.19781854772872975,-0.8299990653991713,-1.5984835002510351,-0.06151463054730755,-1.2142412828251032,-0.44575684797323945,1.2283297590832518,5.645282856343002,-35.0059283009534,0.384242217425931,8,0.6799983978271484,0.8849983215332031,0.9824991226196289,0.4399986267089844,0.25,1,0.03222333228132079,1.1052663280262225,18.82999992370605,-2.4814704926602524,18.780000686645508,-1.127654048438413,19.059999465942386,0.03222333228132079
4814,2014-08-06,18.46999931335449,18.6200008392334,18.299999237060547,18.51000022888184,12736898.0,-0.008055935505805523,1.4615305613427625,0.1428610354223687,33.22258883586467,43.429609128082305,0.9208010103655617,0.9737205009988372,0.9763095325842492,0.2900625468672793,8.724615014671725,0.32000160217285156,-0.16654263661406432,-0.9160005569458036,-1.785807621480025,-0.046193492411582326,-1.3509040892129143,-0.481097024678693,1.2744647760616736,14.40678240067212,-26.26047774183116,0.4349035322671105,8,0.6649999618530309,0.9099998474121129,1.1950006484985387,0.5900001525878942,0.3100013732910192,2,0.06009749061273606,1.2352993975024964,18.6200008392334,1.1052663280262225,18.82999992370605,-2.4814704926602524,18.780000686645508,0.06009749061273606
4815,2014-08-07,18.209999084472656,18.68000030517578,18.200000762939453,18.450000762939453,11469334.0,-0.01407689434475734,-2.692328007394692,5.999904634750031,28.616344656665234,41.44193895590555,1.0024727130027138,1.2090760370637597,1.242134639019767,0.5692191737396115,9.824940408272504,0.4799995422363281,-0.20294127198489775,-1.1210007667541504,-2.137742964584554,-0.10425856892374696,-1.629371865669352,-0.6126296678389487,1.3900185197079438,0.9899344701905464,-37.45776338463169,0.5083710989152019,8,0.845001220703125,1.1200008392333984,1.4900012016296387,0.8650007247924805,0.3800010681152344,3,0.06809454919325741,1.4615305613427625,18.46999931335449,1.2352993975024964,18.6200008392334,1.1052663280262225,18.82999992370605,0.06809454919325741
4816,2014-08-08,18.200000762939453,18.549999237060547,18.049999237060547,18.11000061035156,13241018.0,-0.000549056674128523,-3.7618390219977837,-0.37499801319241727,31.164397878399882,39.234378397887475,0.8669182076773758,1.1869971250827476,1.2621526557815201,0.5954764967175592,11.045519063611415,0.5,-0.23634229039602772,-1.0719991683959975,-2.2068555705767423,0.06285723378474728,-1.63942736948637,-0.5045709673056251,1.2320148202922105,16.30451233038599,-25.28463277912156,0.5674282010903722,8,0.779998779296875,1.0549983978271484,1.594998836517334,0.9699983596801758,0.529998779296875,4,0.05824172645645476,-2.692328007394692,18.209999084472656,1.4615305613427625,18.46999931335449,1.2352993975024964,18.6200008392334,0.05824172645645476
4817,2014-08-11,18.38999938964844,18.399999618530273,18.149999618530273,18.350000381469727,8833394.0,0.010439484546389766,7.333407508662619,0.44443267070743514,23.86357232548096,36.247905563114465,0.5339784244407539,0.9537500197437971,1.0807195932556404,0.4234857637631606,12.570072298020238,0.25,-0.3162578872882378,-0.8235005378723095,-2.0150547391384706,0.3680536633938516,-1.4192776385053882,-0.22772343723923072,0.8485339051192646,38.63633408037771,2.231393001412563,0.5957771006330801,8,0.5300006866455043,0.8050003051757777,1.405000209808346,0.7799997329711879,0.5799999237060476,0,0.04132682186545522,-3.7618390219977837,18.200000762939453,-2.692328007394692,18.209999084472656,1.4615305613427625,18.46999931335449,0.04132682186545522
4818,2014-08-12,18.15999984741211,18.399999618530273,18.06999969482422,18.34000015258789,7716295.0,-0.012506772695479063,1.200005086275956,-4.500119212245082,21.403436446355215,32.95442396262922,0.5664475035247492,1.1481028369063004,1.315176755329233,0.6692208877925978,13.947021868072621,0.3299999237060547,-0.3862602632022245,-0.9935000419616706,-2.27169421189976,0.2846941279764188,-1.6325971269307153,-0.3544029569926259,0.9121386792765946,17.46038473881478,-13.568229211909898,0.6390970849690449,8,0.6049995422363281,0.9200000762939453,1.6349997520446777,1.0099992752075195,0.8400001525878906,1,0.050110124177219495,7.333407508662619,18.38999938964844,-3.7618390219977837,18.200000762939453,-2.692328007394692,18.209999084472656,0.050110124177219495
4819,2014-08-13,18.239999771118164,18.280000686645508,18.1200008392334,18.25,7369240.0,0.0044052821794189345,3.571319582572682,0.05555673292925868,17.036963777970087,29.785690757980866,0.3438972934647566,0.9905100388875354,1.2483930577131623,0.5990349637277248,15.866303070787724,0.15999984741210938,-0.4811155802916751,-0.8320000648498542,-2.125605412388122,0.4616052826884136,-1.4788027386189881,-0.1851973910807203,0.6890392550225997,30.15876379797882,7.063705277096233,0.6468026737691341,8,0.3899993896484375,0.8099994659423828,1.5199999809265137,0.9299993515014648,0.7600002288818359,2,0.034539532676573836,1.200005086275956,18.15999984741211,7.333407508662619,18.38999938964844,-3.7618390219977837,18.200000762939453,0.034539532676573836
4820,2014-08-14,18.3799991607666,18.51000022888184,18.020000457763672,18.13999938964844,9998754.0,0.007675405230548105,-1.0416757729767252,-23.999427808506226,23.715344397996134,28.036342565658025,0.10873014853030227,0.805156807490615,1.1141602241016457,0.47439378475206695,17.522773690945975,0.4899997711181676,-0.5935217040407395,-0.6370006561279311,-1.9509438103341523,0.6769424980782901,-1.2939722332310417,0.019970920975179496,0.42597429490293237,67.92444002994185,47.01758170484291,0.6569715771031108,8,0.11500072479248047,0.6550006866455078,1.3800005912780762,0.7899999618530273,0.0,3,0.021762869648696004,3.571319582572682,18.239999771118164,1.200005086275956,18.15999984741211,7.333407508662619,18.38999938964844,0.021762869648696004
4821,2014-08-18,18.36000061035156,18.68000030517578,18.309999465942386,18.40999984741211,7764344.0,-0.0010880604639923463,-3.9332943390470305,-0.20833035309827028,23.999935912890322,25.976868333428133,0.07027671929573742,0.7692997461370794,1.136265648546729,0.5070757583319363,18.988219259920395,0.3700008392333949,-0.6873696571972729,-0.5964992523193402,-1.9146523152702208,0.7216538106315404,-1.2555757837947787,0.06257727915609834,0.3202171656530375,51.51518654451872,31.87652445710571,0.6590765314754395,8,0.11499977111816762,0.6749992370605504,1.3349986076355016,0.80999851226807,-0.2900009155273402,0,0.01252720776635785,-1.0416757729767252,18.3799991607666,3.571319582572682,18.239999771118164,1.200005086275956,18.15999984741211,0.01252720776635785
4822,2014-08-19,18.440000534057614,18.549999237060547,18.290000915527344,18.38999938964844,8402885.0,0.004357294174649917,-1.0800024414248766,-1.0000381475545286,22.13109307810221,25.017075256636076,-0.07919008514942405,0.6551576784175133,1.0551547414644133,0.43923549206865786,20.19231127197437,0.2599983215332031,-0.7390719086991027,-0.47349939346313974,-1.80055037493619,0.8535515880099105,-1.1370248841996649,0.19002609727338537,0.23999977111816762,63.636389908388914,45.98095542139164,0.6635254907365248,8,-0.09000015258788707,0.5949993133544957,1.3124990463256871,0.7299985885620153,0.09000015258789418,1,0.01572662688610582,-3.9332943390470305,18.36000061035156,-1.0416757729767252,18.3799991607666,3.571319582572682,18.239999771118164,0.01572662688610582
4823,2014-08-20,18.40999984741211,18.420000076293945,18.290000915527344,18.40999984741211,6809817.0,-0.0016269352373442514,11.999618539004388,0.0,26.341405320309974,24.25249931046333,-0.09176028611783238,0.609284770298153,1.0810938968348047,0.48214320658069454,21.92123578885552,0.14999961853026988,-0.7464425200182205,-0.43550004959106303,-1.7163299244555823,0.8453298252734562,-1.0759149870233244,0.20491488784119838,0.2700004577636719,59.09083027483166,37.58270366658805,0.64041493743226,8,-0.05999946594238281,0.625,1.3799996376037598,0.7599992752075195,-0.09000015258789062,2,0.030418222193581368,-1.0800024414248766,18.440000534057614,-3.9332943390470305,18.36000061035156,-1.0416757729767252,18.3799991607666,0.030418222193581368
4824,2014-08-21,18.65999984741211,18.65999984741211,18.399999618530273,18.43000030517578,6900083.0,0.013579576429770812,1.2608760552634635,100.0,39.89896800557172,25.506124127008498,-0.3486373331378587,0.28489396568195957,0.8366235813415592,0.2421641943412709,22.921733153094614,0.26000022888183594,-0.7700216329662126,-0.12899999618530344,-1.3317142531320378,1.073714260761431,-0.7303571246586706,0.47235713228806375,-0.6399993896484375,96.96962691096148,70.71595922511757,0.6013571284733679,8,-0.3099994659423828,0.375,1.1499996185302734,0.5099992752075195,-0.1100006103515625,3,0.018220801466675374,11.999618539004388,18.40999984741211,-1.0800024414248766,18.440000534057614,-3.9332943390470305,18.36000061035156,0.018220801466675374
4825,2014-08-22,18.420000076293945,18.61000061035156,18.299999237060547,18.57999992370605,7627662.0,-0.012861724173671374,1.8181786655570014,-0.6956528950292583,40.72160894135969,26.568036467337368,-0.084614351828872,0.4204356695839735,1.0730306814468165,0.4904121063355724,23.83089578979569,0.3600006103515625,-0.741031021571871,-0.28899974822997976,-1.3516454809978207,0.7736459845378612,-0.8203226146139002,0.2423231181539407,-0.3871996307373031,33.33317031182754,4.017927550279296,0.5313228663839208,8,-0.06999969482421875,0.6149997711181641,1.3899993896484375,0.7499990463256836,0.04999923706054332,4,0.03148750929987787,1.2608760552634635,18.65999984741211,11.999618539004388,18.40999984741211,-1.0800024414248766,18.440000534057614,0.03148750929987787
4826,2014-08-25,18.850000381469727,18.850000381469727,18.43000030517578,18.559999465942386,7139163.0,0.02334420756757649,1.8965431059430164,-1.8125074505877203,50.431045113808146,29.519977888262613,-0.4612178828542177,-0.08147428332011941,0.6340440868770187,0.0717231045590978,24.740460915626524,0.43000030517578125,-0.7046630554435396,0.18400049209594727,-0.7723827749095875,1.140383759101482,-0.2941911414068201,0.6621921255987147,-0.8046559478759754,100.0,65.14267495445756,0.47819163350276783,8,-0.41499996185302734,0.1849994659423828,0.9424991607666016,0.31999874114990234,0.020000457763671875,0,-0.02493375125685171,1.8181786655570014,18.420000076293945,1.2608760552634635,18.65999984741211,11.999618539004388,18.40999984741211,-0.02493375125685171
4827,2014-08-26,19.059999465942386,19.06999969482422,18.770000457763672,18.81999969482422,9408991.0,0.011140534759834564,1.307684407438653,0.8275828049775289,59.48274586343034,33.751012267937625,-0.6327200590760782,-0.35703396193108716,0.41699131779807175,-0.12546903235469387,26.027387282877694,0.2999992370605469,-0.6181136077985379,0.4239995956420941,-0.4336443318901857,1.281643523174374,-0.004822368124045795,0.852821559408234,-0.982468794433597,98.7179173676596,57.68009213216844,0.4288219637661391,8,-0.514999389648441,-0.02499961853027699,0.725000381469723,0.10999965667724254,-0.4499988555908274,1,-0.05194122764206588,1.8965431059430164,18.850000381469727,1.8181786655570014,18.420000076293945,1.2608760552634635,18.65999984741211,-0.05194122764206588
4828,2014-08-27,19.07999992370605,19.09000015258789,18.920000076293945,19.040000915527344,7327750.0,0.0010493419897206202,4.666719649044728,0.1666626930198748,63.92698756649608,38.96101491110718,-0.5682522782478792,-0.4571805466242864,0.3932478937170991,-0.13289524763767346,27.3021177506312,0.1700000762939453,-0.5401865643632142,0.4800000190734828,-0.21739344784853643,1.177393485995502,0.1313032856124714,0.8286967525344942,-0.9429211107983377,98.73414970979317,52.083456377446595,0.3486967334610102,8,-0.5249996185302699,-0.04500007629394176,0.6375002861022985,0.08999919891357777,-1.1800003051757777,2,-0.028825955936047643,1.307684407438653,19.059999465942386,1.8965431059430164,18.850000381469727,1.8181786655570014,18.420000076293945,-0.028825955936047643
4829,2014-08-28,18.75,19.049999237060547,18.68000030517578,19.040000915527344,8251093.0,-0.017295593554800814,1.387108682811577,-7.250202660817963,61.94695194820101,43.20897130557439,-0.1769043140774471,-0.18635298061271044,0.7126916334853561,0.20629095077633508,28.383853869592556,0.3999996185302699,-0.4618151735376834,0.18150005340576314,-0.41752636170698665,0.7805264685185129,-0.11801315415061353,0.4810132609621398,-0.5366874799178731,56.96205587800709,4.348223354996065,0.29951320755637506,8,-0.05999946594238281,0.2849998474121094,0.9675002098083496,0.4199991226196289,-0.8700008392333984,3,-0.022933349609374987,4.666719649044728,19.07999992370605,1.307684407438653,19.059999465942386,1.8965431059430164,18.850000381469727,-0.022933349609374987
4830,2014-08-29,18.979999542236328,18.979999542236328,18.6200008392334,18.809999465942386,7043333.0,0.012266642252604099,3.235276958116887,-0.5862053089894907,65.72580893255973,47.845179418870984,-0.349608404453857,-0.44549392147218114,0.45847191589209757,-0.011015903825331463,28.464817767406625,0.3599987030029297,-0.3387578229173016,0.41549959182739116,-0.17063766689869908,1.0016368505534814,0.12243096246434604,0.7085682211904363,-0.6965520115537416,83.33323700257203,25.047260092398318,0.29306862936304556,8,-0.28999900817871094,0.05500030517578125,0.7625002861022949,0.18999958038330078,-1.2700004577636719,4,-0.022655443390232843,1.387108682811577,18.75,4.666719649044728,19.07999992370605,1.307684407438653,19.059999465942386,-0.022655443390232843
4831,2014-09-01,18.920000076293945,19.07999992370605,18.920000076293945,19.049999237060547,6768172.0,-0.0031611942776323954,-1.4615520049297397,-0.7647006024975196,61.27662682872384,52.19468316894006,-0.2255368806878124,-0.39470501037223826,0.49595605771082063,0.06209491502329456,27.87579570479758,0.15999984741210582,-0.20533155196080344,0.34850015640258647,-0.25164982301897965,0.9486501358241526,0.04842516669180341,0.6485751461133695,-0.5720283358589349,63.82971815839134,2.9318627596784594,0.3000749897107833,9,-0.22999954223632812,0.07499980926513672,0.8424997329711914,0.2499990463256836,-1.6200008392333984,0,-0.02378439540829025,3.235276958116887,18.979999542236328,1.387108682811577,18.75,4.666719649044728,19.07999992370605,-0.02378439540829025
4832,2014-09-02,18.979999542236328,19.13999938964844,18.93000030517578,18.989999771118164,7705023.0,0.003171219117359403,-2.8182101922977534,0.07692533415496575,68.807362727548,56.91312288085539,-0.22448957337354614,-0.4668250580212465,0.41238476460226536,0.013613058610200568,27.183977331659243,0.21999931335449574,-0.10111224204189995,0.40099964141845845,-0.21625739533526556,1.0182566781721825,0.09237112304159822,0.7096281597953187,-0.5726655288290878,69.23071280017852,2.7210618597963645,0.3086285183768612,9,-0.26000022888183594,-0.0149993896484375,0.7825002670288086,0.18999958038330078,-1.8500003814697301,1,-0.005795506093567049,-1.4615520049297397,18.920000076293945,3.235276958116887,18.979999542236328,1.387108682811577,18.75,-0.005795506093567049
4833,2014-09-03,19.21999931335449,19.299999237060547,19.01000022888184,19.049999237060547,11621418.0,0.012644877603083637,-1.320009765699544,-16.999618539004032,70.94019393038332,60.36214798361224,-0.3771714244152591,-0.6952136683789512,0.14950405166534964,-0.2130372366874269,26.080146665029215,0.31999969482421875,0.016090673721716797,0.6109994888305614,-0.06970895733391913,1.291707934995042,0.27064526574832115,0.9513537119128017,-0.7393987623231268,88.23527761805201,16.41996523469713,0.34035422308224067,9,-0.42000007629394176,-0.254999160766598,0.5425004959106481,-0.05000019073485973,-2.2199993133544886,2,-0.03173770680517607,-2.8182101922977534,18.979999542236328,-1.4615520049297397,18.920000076293945,3.235276958116887,18.979999542236328,-0.03173770680517607
4834,2014-09-04,19.57999992370605,19.63999938964844,19.170000076293945,19.200000762939453,16625387.0,0.018730521499104702,-1.1363579222062956,2.2352881778097173,73.43753725293854,63.99725112934322,-0.662628459915588,-1.0200927068239665,-0.22515266664738576,-0.5558627377532197,24.773348118997944,0.46999931335449574,0.14862117819942,0.9155000686645458,0.11249335977394992,1.7185067775551417,0.5139967142192496,1.317003423109842,-1.0010715303511866,94.11769105770044,20.909252233006654,0.4015033544452978,9,-0.5450000762939418,-0.6749992370605433,0.18249988555908558,-0.41000080108642223,-2.9699993133544886,3,-0.08580185453125333,-1.320009765699544,19.21999931335449,-2.8182101922977534,18.979999542236328,-1.4615520049297397,18.920000076293945,-0.08580185453125333
4835,2014-09-05,19.450000762939453,19.549999237060547,19.3799991607666,19.51000022888184,10045097.0,-0.006639385151845922,1.4286161936811128,-0.1578936801369387,70.41200187448943,66.21735743608558,-0.41477698189208567,-0.835256610353202,-0.10839858823735682,-0.41437952409552636,23.217845167506017,0.20000076293944957,0.26555256192462195,0.7235008239746108,-0.12210135282840895,1.5691030007776305,0.3006997355731009,1.1463019123761207,-0.7225224301034885,73.61127667972636,-2.2444995825286185,0.42280108840150943,9,-0.32000064849853516,-0.6200008392333984,0.3124990463256836,-0.2800016403198242,-2.7700004577636754,4,-0.08071987355210675,-1.1363579222062956,19.57999992370605,-1.320009765699544,19.21999931335449,-2.8182101922977534,18.979999542236328,-0.08071987355210675
4836,2014-09-08,19.26000022888184,19.540000915527344,19.26000022888184,19.489999771118164,6916271.0,-0.009768664606926158,-1.4347934254391501,3.8333598245220775,64.748202426039,66.80240816526432,-0.17936385607519512,-0.5921306970129017,0.06394163621399684,-0.21276549707244286,21.167418250448105,0.28000068664550426,0.33121186364110855,0.480500316619878,-0.35901027769121896,1.320010910930975,0.060745019464327754,0.9002556137754283,-0.40476894809212993,46.47892242722542,-29.64514645815948,0.4197552971555491,9,-0.13000011444092152,-0.4300003051757848,0.35749912261962535,-0.08500099182129262,-2.700000762939453,0,-0.08047773239819789,1.4286161936811128,19.450000762939453,-1.1363579222062956,19.57999992370605,-1.320009765699544,19.21999931335449,-0.08047773239819789
4837,2014-09-09,19.149999618530273,19.34000015258789,19.07999992370605,19.209999084472656,7312769.0,-0.005711350417670902,-1.6000171662358644,0.26086776242681975,62.9370648025327,66.69241674704617,-0.06174757094030525,-0.44509360261073994,0.15077108683120954,-0.09646330235366207,18.79016513398117,0.2600002288818395,0.4163394107158389,0.33249969482421804,-0.5015613957247069,1.166560785373143,-0.08453085045024622,0.7495302400986823,-0.1849008025003407,22.222154943520646,-53.74086771107751,0.41703054527446315,9,-0.01999950408935547,-0.31999969482421875,0.3474998474121094,0.22500038146972656,-3.1499996185302734,1,-0.09660576596981207,-1.4347934254391501,19.26000022888184,1.4286161936811128,19.450000762939453,-1.1363579222062956,19.57999992370605,-0.09660576596981207
4838,2014-09-10,19.06999969482422,19.280000686645508,18.920000076293945,19.13999938964844,9261435.0,-0.004177541791104966,1.0571328922845526,1.166671964904532,57.62081889821848,66.21173529704811,0.018645406378997365,-0.30928018874496743,0.20232392799416132,-0.012479055796852379,16.105837875764145,0.3600006103515625,0.4491766197280178,0.2069997787475586,-0.5736099473296505,0.9876095048247677,-0.18330508429104597,0.5973046417861632,0.5699996948242223,20.83330021961011,-50.304942257897466,0.39030486303860457,9,0.06000041961669922,-0.23999977111816406,0.42749977111816406,0.3099994659423828,-3.2100000381469744,2,-0.10173049633473019,-1.6000171662358644,19.149999618530273,-1.4347934254391501,19.26000022888184,1.4286161936811128,19.450000762939453,-0.10173049633473019
4839,2014-09-11,18.8700008392334,19.059999465942386,18.6200008392334,19.040000915527344,21341639.0,-0.010487617136412553,3.190519441593367,2.4285831062669065,58.490587766183374,65.40782183411741,0.2653621485063482,-0.0628875150530348,0.36774137524051653,0.19117993394290522,13.571584487669416,0.4499988555908203,0.43650141643551876,-0.024499130249022727,-0.7480131574851754,0.6990148969871299,-0.38625614386710083,0.3372578833690554,0.7555985641479523,26.88176674111492,-47.01283065332565,0.3617570136180771,9,0.25999927520751953,-0.04000091552734375,0.5324983596801758,0.6249990463256836,-2.510000228881836,3,-0.0990991391661945,1.0571328922845526,19.06999969482422,-1.6000171662358644,19.149999618530273,-1.4347934254391501,19.26000022888184,-0.0990991391661945
4840,2014-09-12,18.780000686645508,18.82999992370605,18.670000076293945,18.770000457763672,8000512.0,-0.004769483231859106,1.909122435886444,-0.05882484937562409,48.484853489048,63.98651368526454,0.36208623251067706,0.06178395115641777,0.4146313822041421,0.28706844908879603,11.950554392996212,0.20000076293945312,0.4083120056916414,-0.13449935913086009,-0.8192034509915551,0.5502047327298349,-0.4768514050612076,0.20785268679948743,0.8053747741699233,17.391286319957707,-51.00346845300745,0.3423520459303468,9,0.34999942779541016,0.049999237060546875,0.47749853134155273,0.5999984741210938,-2.7900009155273438,4,-0.11554845564180605,3.190519441593367,18.8700008392334,1.0571328922845526,19.06999969482422,-1.6000171662358644,19.149999618530273,-0.11554845564180605
4841,2014-09-15,18.59000015258789,18.63999938964844,18.440000534057614,18.600000381469727,26723977.0,-0.010117173967556181,3.4445056691743328,-1.0,39.73800181406409,60.75658469487743,0.5591546115957762,0.28448463579795913,0.5639055590634037,0.47951721547018167,11.14687882823997,0.3400001525878942,0.4041836187884442,-0.33599987030029155,-0.9884574286735948,0.31645768807301167,-0.6622286494869449,-0.009771091113638164,0.9567603233642608,16.66663134538105,-45.914059699092874,0.3262287791866518,9,0.4499998092651367,0.23999977111816406,0.6024999618530273,0.7399997711181641,-2.2900009155273438,0,-0.10274340138433102,1.909122435886444,18.780000686645508,3.190519441593367,18.8700008392334,1.0571328922845526,19.06999969482422,-0.10274340138433102
4842,2014-09-16,18.729999542236328,18.850000381469727,18.559999465942386,18.600000381469727,20623262.0,0.0075308977137877875,-1.7619004368716593,-12.999618539004388,42.738575090638754,57.62307149046137,0.4246163085840955,0.17636766613973975,0.3926711815489021,0.3479144854230398,9.999110871621452,0.2900009155273402,0.37115051186555803,-0.2105004310607903,-0.8295140479601812,0.40851318583860063,-0.520007239510484,0.09900637738890339,0.7503553372021514,34.523685178541704,-22.513743429868548,0.30950680844969486,9,0.3100004196166992,0.10000038146972656,0.3874998092651367,0.5249996185302734,-2.309999465942383,1,-0.11585692094655797,3.4445056691743328,18.59000015258789,1.909122435886444,18.780000686645508,3.190519441593367,18.8700008392334,-0.11585692094655797
4843,2014-09-17,18.96999931335449,18.96999931335449,18.709999084472656,18.709999084472656,36920111.0,0.012813656005541185,1.0000000000000273,2.00001467200725,54.74136903367208,55.54571946609843,0.1625148563184986,-0.0205825264751347,0.1358316260497645,0.11938892637693854,8.654765597892006,0.2600002288818324,0.36349184375658083,0.001499366760249643,-0.5649028861464807,0.5679016196669799,-0.28170175969311373,0.284700493213613,0.4479343053611373,85.48382134880447,27.26216130150039,0.2832011264533645,9,0.025000572204593396,-0.13999938964843395,0.0875005722045934,0.2849998474121129,-2.379999160766598,2,-0.15656296367199496,-1.7619004368716593,18.729999542236328,3.4445056691743328,18.59000015258789,1.909122435886444,18.780000686645508,-0.15656296367199496
4844,2014-09-18,19.0,19.059999465942386,18.899999618530273,19.030000686645508,24158742.0,0.0015814806395060277,2.555621489880057,-0.11538715475186308,50.47170914718081,53.330131385286364,0.04647658913894759,-0.02509169176571291,0.08383450329208486,0.09253111787150203,8.112624321579261,0.15999984741211293,0.33420056702053813,0.014500045776365766,-0.533010034774108,0.5620101263268396,-0.2592549944988711,0.28825508605160266,0.35925763363614394,90.32265011167192,33.82016118596739,0.2737550402752365,9,-0.009999275207519531,-0.1700000762939453,-0.0775003433227539,0.25499916076660156,-2.6000003814697266,3,-0.16526317596435558,1.0000000000000273,18.96999931335449,-1.7619004368716593,18.729999542236328,3.4445056691743328,18.59000015258789,-0.16526317596435558
4845,2014-09-19,19.0,19.34000015258789,18.989999771118164,19.32999992370605,25890557.0,0.0,1.0,10.999745692669473,51.941746224420925,51.90719180732881,-0.026897419515560017,0.02170099587524632,0.07556925081799193,0.09810099980349207,7.367234835935413,0.35000038146972656,0.2750993164009188,-0.014499950408936257,-0.49298324787025294,0.4639833470523804,-0.2537415991395946,0.22474169832172208,-0.5599994659423864,62.22218925568882,6.371983608781036,0.23924164873065806,9,-0.1099996566772461,-0.1700000762939453,-0.16000080108642578,0.25499916076660156,-2.9200000762939453,4,-0.13894733629728617,2.555621489880057,19.0,1.0000000000000273,18.96999931335449,-1.7619004368716593,18.729999542236328,-0.13894733629728617
4846,2014-09-22,18.3799991607666,18.63999938964844,18.350000381469727,18.559999465942386,18308903.0,-0.032631623117547304,-1.4166799122612115,0.5454555963355945,38.5496147084196,49.19747513020513,0.508636484786134,0.6373630643788033,0.6776733174165201,0.720122992876405,7.641722525458741,0.6499996185302734,0.15374792113548708,-0.611000728607177,-1.1638842415620623,-0.058117215652291776,-0.8874424850846196,-0.3345589721297344,0.9600009918212891,3.0301804275159183,-49.01545755052712,0.276441756477443,9,0.46500110626220703,0.5850009918212891,0.38500070571899414,0.8600006103515625,-1.9200000762939489,0,-0.13003261690838697,1.0,19.0,2.555621489880057,19.0,1.0000000000000273,18.96999931335449,-0.13003261690838697
4847,2014-09-23,18.06999969482422,18.420000076293945,18.06999969482422,18.420000076293945,14919521.0,-0.01686613058199149,1.0,1.944443267070703,28.62454665026398,45.97566710265462,0.7256354735380626,0.9163743814823668,0.9600019615268423,1.031798515406365,8.423024790161774,0.35000038146972656,0.031205756953589514,-0.8715002059936516,-1.5592052053579089,-0.18379520662939441,-1.2153527056757802,-0.527647706311523,1.2700004577636719,0.0,-45.50704230093841,0.34385249968212855,9,0.6350002288818359,0.7849998474121094,0.6850004196166992,1.1700000762939453,-1.739999771118164,1,-0.09795243429199685,-1.4166799122612115,18.3799991607666,1.0,19.0,2.555621489880057,19.0,-0.09795243429199685
4848,2014-09-24,18.530000686645508,18.530000686645508,18.049999237060547,18.09000015258789,39297933.0,0.025456613148313822,1.181822122616359,-1.2571430128446166,31.182815546458656,42.94147018935187,0.2022488598292682,0.43537820685797257,0.48355243451108265,0.5764848294404779,9.075032791148136,0.48000144958496094,-0.058108609686147616,-0.3839992523193345,-1.0920701197362241,0.3240716150975551,-0.7380346860277776,-0.02996381861089148,0.7591994476318362,37.209388288591995,-2.0599718909421156,0.35403543370844404,9,0.16499900817871094,0.3149986267089844,0.16249942779541016,0.7099990844726562,-1.9600009918212855,2,-0.11386942969042801,1.0,18.06999969482422,-1.4166799122612115,18.3799991607666,1.0,19.0,-0.11386942969042801
4849,2014-09-25,18.31999969482422,18.549999237060547,18.200000762939453,18.549999237060547,47344750.0,-0.01133302666160374,2.043471049707263,-0.5227255978880474,30.313589081735458,40.92244081076159,0.3643420514652753,0.6445598318815513,0.6578841809624087,0.7877641769737025,9.526327114142092,0.34999847412109375,-0.1464327514540429,-0.5725002288818359,-1.3261825541199386,0.1811820963562667,-0.9493413915008873,-0.19565906626278462,0.8948483856201186,20.93025318926208,-13.416962969683407,0.3768411626190506,9,0.375,0.5249996185302734,0.3725004196166992,0.9200000762939453,-1.3199996948242188,3,-0.0944322909964398,1.181822122616359,18.530000686645508,1.0,18.06999969482422,-1.4166799122612115,18.3799991607666,-0.0944322909964398
4850,2014-09-26,18.549999237060547,18.65999984741211,18.229999542236328,18.32999992370605,21773655.0,0.012554560374873125,-1.0476201288822484,-0.9565206574561049,37.8006775999407,40.70718256474788,0.1098362287239496,0.4012671821896312,0.4067254166025691,0.5556032417970833,9.712567494347615,0.43000030517578125,-0.2090424476108268,-0.32100067138672017,-1.0885780632021849,0.4465767204287445,-0.7047893672944525,0.06278802452101218,0.5949579127807638,81.96713110038272,47.12397274256483,0.38378869590773323,9,0.14500045776367188,0.2950000762939453,0.1425008773803711,0.6900005340576172,-1.8199996948242188,4,-0.11590294916211352,2.043471049707263,18.31999969482422,1.181822122616359,18.530000686645508,1.0,18.06999969482422,-0.11590294916211352
4851,2014-09-29,18.46999931335449,18.670000076293945,18.3799991607666,18.6299991607666,19848378.0,-0.004312664528105636,1.416657394897878,-0.7272743035988357,38.19444352461998,40.20227905741247,0.19112250379304285,0.4699185803619592,0.46129883694049667,0.6348707052680602,10.241346596010889,0.29000091552734375,-0.26577052170486226,-0.37850055694580576,-1.1661495470968184,0.4091484332052069,-0.7723250520213121,0.015323938129700565,0.6092603617199757,67.74185609381624,30.00916303123948,0.39382449507550565,9,0.22500038146973012,0.37500000000000355,0.22250080108642933,0.7700004577636754,-2.329999923706051,0,-0.12939899721167702,-1.0476201288822484,18.549999237060547,2.043471049707263,18.31999969482422,1.181822122616359,18.530000686645508,-0.12939899721167702
4852,2014-09-30,18.8700008392334,18.899999618530273,18.520000457763672,18.56999969482422,20452985.0,0.021656824079559822,1.111114054560964,-1.8750089407052013,46.87502048907955,39.328240330235516,-0.20889938198476443,0.06456392041551595,0.048698874407278936,0.23517790175276332,10.770200098481423,0.4300003051757848,-0.2763895108855543,0.027000904083251953,-0.7583145964065992,0.8123164045731031,-0.3656568461616736,0.4196586543281775,0.14750320956023089,96.47073343131865,54.26227748173126,0.3926577502449257,9,-0.1750011444091797,-0.02500152587890625,-0.13500070571899414,0.3699989318847656,-2.4200000762939453,1,-0.12771603855734925,1.416657394897878,18.46999931335449,-1.0476201288822484,18.549999237060547,2.043471049707263,18.31999969482422,-0.12771603855734925
4853,2014-10-01,18.61000061035156,18.81999969482422,18.51000022888184,18.76000022888184,20453127.0,-0.013778495883331465,1.2963046687906374,-0.4999968210977622,46.01227137441847,38.83274724437304,-0.005962210316880601,0.2914649777454166,0.27766782651752564,0.49653283992075004,11.047281995867133,0.36000061035155895,-0.25405776281792924,-0.20249938964844105,-0.9734150859101334,0.5684163066132513,-0.587957237779289,0.18295845848240688,0.3494531497380855,58.57150252996534,13.828469549925558,0.38545784813084655,10,0.0849990844726598,0.23499870300293324,0.1799993515014684,0.6299991607666051,-2.120000839233395,2,-0.1225148098800859,1.111114054560964,18.8700008392334,1.416657394897878,18.46999931335449,-1.0476201288822484,18.549999237060547,-0.1225148098800859
4854,2014-10-02,17.899999618530273,18.6200008392334,17.899999618530273,18.600000381469727,26297869.0,-0.038151583478528095,-1.0571441027569333,4.666683620919632,38.65979432122072,37.35697481068412,0.5940670599340123,0.9161212670618575,0.9471026971258496,1.2036139980319511,10.863324301107216,0.720001220703125,-0.2675748070845536,-0.8285003662109389,-1.6132843543317925,-0.04371637809008533,-1.2208923602713675,-0.43610837215051035,1.004886870177625,0.0,-46.21163517720011,0.39239199406042685,10,0.5,0.869999885559082,0.8950004577636719,1.3400001525878906,-1.489999771118164,3,-0.07430167329887649,1.2963046687906374,18.61000061035156,1.111114054560964,18.8700008392334,1.416657394897878,18.46999931335449,-0.07430167329887649
4855,2014-10-03,17.8799991607666,18.09000015258789,17.799999237060547,18.040000915527344,16642131.0,-0.0011173440329556028,1.230774309503723,0.22857368624694144,40.431265876343325,37.566047162675645,0.4900185652189357,0.8563772767088018,0.9180535339722482,1.2259775106728483,10.736784077895845,0.29000091552734375,-0.3399179515669104,-0.7700007438659675,-1.5649324637878443,0.024930976055909326,-1.167466603826906,-0.3725348839050291,0.9444963783270879,7.272717814803448,-40.91325342896571,0.39746585996093925,10,0.4700002670288086,0.8400001525878906,0.9825010299682617,1.3600006103515625,-1.2999992370605469,4,-0.04921695761024136,-1.0571441027569333,17.899999618530273,1.2963046687906374,18.61000061035156,1.111114054560964,18.8700008392334,-0.04921695761024136
4856,2014-10-06,17.709999084472656,17.989999771118164,17.649999618530273,17.950000762939453,12626467.0,-0.009507834690896999,1.125002980235081,1.4999940396008917,36.363650272332286,38.42594756512768,0.6202057164409531,0.9531707685012805,1.0460110764937944,1.3956196937884648,11.142310546301266,0.3400001525878906,-0.41408277575499497,-0.8625007629394545,-1.7076702016711707,-0.01733132420773842,-1.2850854823053126,-0.4399160435735965,1.0120468244177196,4.799957275390625,-43.25058015303863,0.42258471936585745,10,0.5650005340576172,0.9350004196166992,1.152501106262207,1.5300006866455078,-1.139999389648434,0,-0.05533594539231501,1.230774309503723,17.8799991607666,-1.0571441027569333,17.899999618530273,1.2963046687906374,18.61000061035156,-0.05533594539231501
4857,2014-10-07,17.299999237060547,17.719999313354492,17.299999237060547,17.68000030517578,21024648.0,-0.023150754862069967,-1.2105205039401696,1.5833267106413416,28.644530722171993,38.143915917984714,1.0163775364431409,1.2832603314252111,1.4099492015737063,1.811655835579078,12.397834353770568,0.4200000762939453,-0.5114737436826644,-1.1800005912780769,-2.1541513202313105,-0.20584986232484326,-1.6670759557546937,-0.6929252268014601,1.2934011169866153,0.0,-41.526161019318494,0.4870753644766161,10,0.8000001907348633,1.1700000762939453,1.5425009727478027,1.9400005340576172,-1.1599998474121094,1,-0.06705201725830856,1.125002980235081,17.709999084472656,1.230774309503723,17.8799991607666,-1.0571441027569333,17.899999618530273,-0.06705201725830856
4858,2014-10-08,17.129999160766598,17.399999618530273,17.100000381469727,17.290000915527347,17915458.0,-0.00982659443878875,-1.7272743035988314,0.4210560658535548,26.913598154630705,37.76613914830641,1.0805325272957624,1.3707473279340299,1.526449157586402,1.9883616667171466,13.939725351072912,0.2999992370605469,-0.5320412219666224,-1.2530006408691428,-2.3574250119478855,-0.14857626979040006,-1.805212826408514,-0.7007884553297714,1.2823250369024386,1.973603306738979,-32.001231279568955,0.5522121855393718,10,0.870000839233402,1.240000724792484,1.7125005722045934,2.110000610351566,-1.0299987792968714,2,-0.03969634741048722,-1.2105205039401696,17.299999237060547,1.125002980235081,17.709999084472656,1.230774309503723,17.8799991607666,-0.03969634741048722
4859,2014-10-09,17.0,17.389999389648438,17.0,17.350000381469727,19555585.0,-0.007588976481933463,-1.2285655119045673,2.187478393553135,26.0765786032199,36.4634614820041,1.1215407341486312,1.426610638010871,1.6138744692023934,2.1178321931577173,14.771115959697564,0.3899993896484375,-0.5010047211454385,-1.2894997596740723,-2.52872710325061,-0.050272416097534744,-1.909113431462341,-0.6698860878858035,1.2023523870771484,0.0,-29.14586991581964,0.619613671788268,10,0.9499998092651367,1.3199996948242188,1.8824996948242188,2.239999771118164,-0.7700004577636719,3,-0.030000013463637454,-1.7272743035988314,17.129999160766598,-1.2105205039401696,17.299999237060547,1.125002980235081,17.709999084472656,-0.030000013463637454
4860,2014-10-10,16.610000610351562,16.950000762939453,16.610000610351562,16.950000762939453,27896323.0,-0.02294114056755514,1.0,0.9714279486215334,27.5949702043373,35.28574222419492,1.3493054291902027,1.7346394086933792,1.9662065270890245,2.5050297542550304,15.832510265469224,0.3899993896484375,-0.5240308183038778,-1.5709991455078125,-2.995534686416441,-0.14646360459918384,-2.283266915962127,-0.8587313750534982,1.3759283470516976,0.0,-31.10888068891695,0.7122677704543151,10,1.1449995040893555,1.4699993133544922,2.359999656677246,2.6299991607666016,-0.220001220703125,4,-0.012040984683336475,-1.2285655119045673,17.0,-1.7272743035988314,17.129999160766598,-1.2105205039401696,17.299999237060547,-0.012040984683336475
4861,2014-10-13,16.680000305175778,16.889999389648438,16.469999313354492,16.559999465942386,21939267.0,0.004214310189765369,-1.7999898275127633,-0.35294348640732126,31.266869225904927,33.55150319495329,1.116057590576311,1.596040340423059,1.8676028628441692,2.4276569929418947,16.420541007230483,0.4200000762939453,-0.5311572748344489,-1.4054994583129918,-2.964344862031897,0.1533459454059134,-2.1849221601724444,-0.6260767564535392,1.0307429828171415,16.80007934570284,-17.490230264560026,0.7794227018594534,10,0.9649991989135778,1.3249998092651403,2.2999997138977086,2.5599994659423864,-0.19000053405761363,0,-0.00599522659712981,1.0,16.610000610351562,-1.2285655119045673,17.0,-1.7272743035988314,17.129999160766598,-0.00599522659712981
4862,2014-10-14,16.559999465942386,16.690000534057614,16.350000381469727,16.649999618530273,20369514.0,-0.007194294786442845,2.9999551217324267,-0.7499960263848197,20.771519063283193,30.7469751603827,0.9766283877316297,1.6286356951784207,1.9554036890757516,2.535360651510725,17.812192397263,0.3400001525878871,-0.5923192403574333,-1.417000293731686,-3.085205846619459,0.2512052591560874,-2.2511030701755708,-0.582897517287801,0.902595027122846,19.999927339047243,-13.346070580946186,0.8341027764438861,10,0.9250011444091761,1.2850008010864222,2.4200005531311,2.6800003051757777,-0.0699996948242223,1,0.0006038785751414366,-1.7999898275127633,16.680000305175778,1.0,16.610000610351562,-1.2285655119045673,17.0,0.0006038785751414366
4863,2014-10-15,16.0,16.549999237060547,16.0,16.549999237060547,31241566.0,-0.03381639396149083,1.0,6.111092273132102,18.817218635405297,28.54224452862543,1.2599634103948283,2.060357333321015,2.4828019386973423,3.0801607492317444,19.800894012058407,0.5599994659423864,-0.6742585441424289,-1.8284997940063477,-3.646552918806673,-0.010446669206022108,-2.737526356406512,-0.9194732316061831,1.2400756707461298,0.0,-33.474141276574564,0.9090265624001633,10,1.0450000762939453,1.6700000762939453,2.9800000190734863,3.239999771118164,0.4200000762939453,2,0.008749961853027344,2.9999551217324267,16.559999465942386,-1.7999898275127633,16.680000305175778,1.0,16.610000610351562,0.008749961853027344
4864,2014-10-16,15.859999656677244,16.260000228881836,15.3100004196167,16.040000915527347,41761570.0,-0.00875002145767223,2.064516079413398,0.3272754700754021,12.947684818958294,25.488513300027094,1.2070974162188026,2.058600718456775,2.5927378203766995,3.2046320227456118,22.39496891107796,0.9499998092651367,-0.8355055225103953,-1.8115001201629664,-3.7424042706392076,0.11940403031327484,-2.776952195401085,-0.8460480449248475,1.132060879919658,33.536531824512224,5.940459592416275,0.9654520752381205,10,0.7900004386901873,1.4650006294250506,3.120000362396242,3.3800001144409197,1.3300008773803693,3,0.015132454602004852,1.0,16.0,2.9999551217324267,16.559999465942386,-1.7999898275127633,16.680000305175778,0.015132454602004852
4865,2014-10-17,16.360000610351562,16.379999160766598,15.850000381469727,15.989999771118164,29800650.0,0.031525912011215684,1.5853728885312222,-2.0555458422739066,23.95065292497584,24.109291372543048,0.5239043544819317,1.4236689736751487,2.076244462618419,2.69280984662808,24.678048948125184,0.5299987792968714,-0.9801890655261651,-1.1794991970062263,-3.088838783242256,0.7298403892298033,-2.134168990124241,-0.2248294038882115,0.2956479028493,66.45575159544384,42.12282372237472,0.9546697931180149,10,0.1549992561340332,0.9649996757507324,2.619999408721924,2.8799991607666016,0.8400001525878906,4,-0.00794627526070979,2.064516079413398,15.859999656677244,1.0,16.0,2.9999551217324267,16.559999465942386,-0.00794627526070979
4866,2014-10-20,15.989999771118164,16.420000076293945,15.890000343322756,16.40999984741211,19813638.0,-0.02261618737344584,1.409086771252815,-1.1351327666286917,14.179112267328478,22.502022655338212,0.6976284243491904,1.6921962407533755,2.42543574314481,3.050793631137033,26.52132338550769,0.5299997329711896,-1.0567090158775372,-1.4300000667572021,-3.415494845822181,0.5554947123077749,-2.4227474562896916,-0.4372526772247127,-0.6799993515014648,49.275311239880295,32.660044327833276,0.9927473895324886,10,0.36500024795532227,1.3350005149841309,2.9900002479553223,3.25,1.1499996185302734,0,0.025015611273038862,1.5853728885312222,16.360000610351562,2.064516079413398,15.859999656677244,1.0,16.0,0.025015611273038862
4867,2014-10-21,16.299999237060547,16.319999694824222,15.90999984741211,15.93000030517578,20366322.0,0.01938708382612475,-1.0000000000000173,-0.880949677794383,21.621615921996494,21.91402462948997,0.25799217379702455,1.3099558785235423,2.091674730615871,2.7285417019366527,27.895486397697667,0.4099998474121129,-1.1465367285356507,-1.0315005779266357,-3.0524777600065107,0.9894766041532392,-2.0419891689665732,-0.021011986886698253,-0.967798824310302,79.83869045009625,65.6996765624105,1.0104885910399377,10,0.050000667572021484,1.025001049041748,2.635000705718994,2.940000534057617,0.5500011444091797,1,0.011656475027656654,1.409086771252815,15.989999771118164,1.5853728885312222,16.360000610351562,2.064516079413398,15.859999656677244,0.011656475027656654
4868,2014-10-22,16.420000076293945,16.450000762939453,16.079999923706055,16.34000015258789,16970133.0,0.007362015021482815,4.28567730684868,0.21621663419009515,28.73564761858303,22.209476742308095,0.029822797126179523,1.0791000596908873,1.956231560510922,2.596063433335253,29.503083010551023,0.37000083923339844,-1.2126921369428771,-0.8059997081756585,-2.7833705817456256,1.1713711653943086,-1.794685144960642,0.18268572860932508,-1.0660436702728262,97.36836161311453,78.07661974138108,0.9886854367849837,10,-0.28999948501586914,0.9050002098083496,2.5149998664855957,2.8199996948242188,0.10000038146972656,2,0.0042630751826413515,-1.0000000000000173,16.299999237060547,1.409086771252815,15.989999771118164,1.5853728885312222,16.360000610351562,0.0042630751826413515
4869,2014-10-23,16.59000015258789,16.629999160766598,16.079999923706055,16.34000015258789,20445329.0,0.010353232369309184,2.3333487463442766,3.125002980235081,32.23142384847142,22.724638258322997,-0.22847889305821667,0.8146130232705993,1.7698671504460464,2.4182799085351228,31.047957457504495,0.5499992370605433,-1.211426105517166,-0.549499654769896,-2.476072492596554,1.377073183056762,-1.5127860736832233,0.4137867641434312,-1.1922019722900377,94.87191400289569,71.00051055938397,0.963286418913329,10,-0.49000024795532227,0.7350001335144043,2.3224997520446777,2.5900001525878906,-0.5200004577636683,3,-0.010247141333957543,4.28567730684868,16.420000076293945,-1.0000000000000173,16.299999237060547,1.409086771252815,15.989999771118164,-0.010247141333957543
4870,2014-10-24,16.399999618530273,16.649999618530273,16.329999923706055,16.59000015258789,16112958.0,-0.011452714424959098,1.0645177168382258,-0.7600021362304688,32.05480933837498,22.81218715970856,-0.07979049522682757,0.8804219774430955,1.9364448415366127,2.594682673850567,32.97507739352654,0.31999969482421875,-1.1940739203951694,-0.632000207901001,-2.464842162352845,1.200841746550843,-1.548421185126923,0.284420769324921,-0.9282693794042949,67.10523178699907,39.13512796938656,0.9164209772259216,10,-0.39999914169311523,0.9250006675720215,2.510000705718994,2.6650009155273438,-0.7299995422363281,4,0.04817078865262436,2.3333487463442766,16.59000015258789,4.28567730684868,16.420000076293945,-1.0000000000000173,16.299999237060547,0.04817078865262436
4871,2014-10-27,16.079999923706055,16.579999923706055,16.079999923706055,16.569999694824222,19969140.0,-0.019512176967531936,-1.0408172798081752,2.578938914822084,32.86518479307952,24.155927796352596,0.1633239469159271,1.06688823342661,2.2294650523904167,2.8973293739791544,35.151386238641166,0.5,-1.1706415233844432,-0.8324999332427971,-2.580255015372046,0.9152551488864518,-1.7063774743074234,0.04137760782182909,-0.5140081342277334,22.972990388506418,-8.182565480082427,0.8738775410646249,10,-0.09999990463256836,1.0250000953674316,2.7800002098083496,2.9549999237060547,-0.3000001907348615,0,0.06965179381513731,1.0645177168382258,16.399999618530273,2.3333487463442766,16.59000015258789,4.28567730684868,16.420000076293945,0.06965179381513731
4872,2014-10-28,16.459999084472653,16.459999084472653,16.129999160766598,16.129999160766598,16521175.0,0.023631788717012547,1.0,-0.6734695466346909,41.11405842253684,26.633354439367213,-0.259657807913662,0.5239431983689933,1.8237667413587353,2.4999350081356333,38.10953634565661,0.379999160766598,-1.1249758975181052,-0.332000684738162,-1.825292252793183,1.1612908833168571,-1.0786464687656725,0.41464509928934845,-0.8072866686701747,66.6665551257506,30.505240421477595,0.7466457840275098,10,-0.47999906539916637,0.6450009346008336,2.445001125335697,2.5750007629394567,-0.5899991989135707,1,0.04131229301326367,-1.0408172798081752,16.079999923706055,1.0645177168382258,16.399999618530273,2.3333487463442766,16.59000015258789,0.04131229301326367
4873,2014-10-29,16.329999923706055,16.620000839233402,16.280000686645508,16.450000762939453,15215001.0,-0.007897883839448783,-2.0909201251918517,-0.3636389908389446,41.11405842253684,29.7629515064315,-0.08708313296978787,0.5000080377326839,1.9269934492160523,2.610329054810144,41.006383723871394,0.3400001525878942,-1.1121672797509348,-0.34799981117248535,-1.5826329552037777,0.8866333328588052,-0.9653163831881315,0.2693167608431608,-0.5975045316853524,43.859672605105004,2.995137525945438,0.6173165720156456,10,-0.07999992370605469,0.7750000953674316,2.4499998092651367,2.7049999237060547,-1.0199995040893555,2,0.031843261493761155,1.0,16.459999084472653,-1.0408172798081752,16.079999923706055,1.0645177168382258,16.399999618530273,0.031843261493761155
4874,2014-10-30,16.569999694824222,16.790000915527347,16.290000915527347,16.649999618530273,22402266.0,0.014696862966286028,1.777758351214547,0.6666613685130436,49.44750129483656,32.59593465863824,-0.24113606473317972,0.1636495382179568,1.654398573240183,2.3552738081836964,42.467344879998194,0.5,-1.0492214256938546,-0.04150004386901429,-1.13410201355536,1.0511019258173313,-0.5878010287121889,0.5048009409741603,-0.7641039646827537,69.01395586240261,22.031038118913315,0.5463009848431728,10,-0.22999906539916992,0.535000324249264,2.199999809265133,2.465000152587887,-1.0699996948242223,3,-0.0030174555209054876,-2.0909201251918517,16.329999923706055,1.0,16.459999084472653,-1.0408172798081752,16.079999923706055,-0.0030174555209054876
4875,2014-10-31,17.0,17.040000915527347,16.579999923706055,16.879999160766598,27037169.0,0.025950531870564397,3.599948502274355,-1.5000119209404348,54.02009520445768,37.02271054054149,-0.6378858275830552,-0.35379779362315134,1.2038648575543363,1.9093722006646026,43.54396614644103,0.470001220703125,-0.9071260391091727,0.4325002193450942,-0.5048613968678382,1.3698618355580248,-0.03618058876137198,0.9011810274515604,-1.0956937513199438,95.83324227077532,43.17215653306207,0.4686808081064653,10,-0.5249996185302734,0.10500001907348633,1.7699995040893555,2.0349998474121094,-2.029999732971193,4,-0.054705900304457544,1.777758351214547,16.569999694824222,-2.0909201251918517,16.329999923706055,1.0,16.459999084472653,-0.054705900304457544
4876,2014-11-03,16.729999542236328,17.100000381469727,16.680000305175778,16.989999771118164,14381299.0,-0.015882379868451313,-1.3333421636828653,-2.1666534212826187,52.05811177152459,40.40454341271128,-0.28147792765609836,-0.16968047651867124,1.4359088055443863,2.1566303702594993,44.333605439001055,0.42000007629394887,-0.7278040069314784,0.21149973869323802,-0.5626420755977222,0.9856415529841964,-0.1755711684522403,0.5985706458387163,-0.6894099335345985,61.855631587226824,4.8539763363539095,0.38707090714547954,11,-0.1399993896484375,0.3750004768371582,2.0399999618530273,2.3050003051757812,-2.0699996948242188,0,-0.06335920471882395,3.599948502274355,17.0,1.777758351214547,16.569999694824222,-2.0909201251918517,16.329999923706055,-0.06335920471882395
4877,2014-11-04,16.139999389648438,16.680000305175778,16.110000610351562,16.649999618530273,23625162.0,-0.03526599932644259,-1.0000066924773083,1.9615376150827128,51.682684261950385,42.95421415086321,0.31674900361284486,0.3467369259643682,1.973544080114202,2.7200668836858313,44.90977698022073,0.6199989318847656,-0.6285385173968301,-0.32050042152404856,-1.018149869379311,0.37714902633121383,-0.6693251454516798,0.028324302403582635,0.9600009918212891,3.0301804275159183,-58.6544437707319,0.3488247239276314,11,0.4500007629394531,0.9650006294250488,2.630000114440918,2.895000457763672,-1.6699991226196307,1,-0.022304812285689035,-1.3333421636828653,16.729999542236328,3.599948502274355,17.0,1.777758351214547,16.569999694824222,-0.022304812285689035
4878,2014-11-05,16.450000762939453,16.510000228881836,16.100000381469727,16.239999771118164,17782373.0,0.01920702509380745,1.4848481345548075,-0.4117664658341655,56.81294141822515,45.68549388083584,0.012796443211858133,-0.01772925616691623,1.6130556483197083,2.386631525292838,45.21521973629658,0.4099998474121094,-0.43937867790762297,0.023500871658324485,-0.5989993557430395,0.6460010990596885,-0.28774924204235575,0.3347509853590047,0.6499996185302734,35.000038146972656,-28.995735289833952,0.31125011370068184,11,0.1399993896484375,0.6149992942810059,2.3199987411499023,2.5849990844726562,-2.070000648498535,2,-0.03525841036354638,-1.0000066924773083,16.139999389648438,-1.3333421636828653,16.729999542236328,3.599948502274355,17.0,-0.03525841036354638
4879,2014-11-06,16.489999771118164,16.819999694824222,16.399999618530273,16.420000076293945,18096819.0,0.002431550536388105,-6.63632265224032,0.3333303058101198,51.67957535627245,47.86602343838,-0.047918509780959795,-0.10318562305292289,1.5326319513326325,2.3217561720268627,45.07263452653019,0.42000007629394887,-0.29908735730582947,0.08899989128112651,-0.4734722611356723,0.6514720436979271,-0.19223618492727468,0.3702359674895277,0.5700006103515634,38.99993896484375,-23.664965781271775,0.28123607620840013,11,0.10000038146972656,0.47500085830688477,2.2799997329711914,2.5450000762939453,-2.719999313354492,3,-0.07155848198180115,1.4848481345548075,16.450000762939453,-1.0000066924773083,16.139999389648438,-1.3333421636828653,16.729999542236328,-0.07155848198180115
4880,2014-11-07,16.40999984741211,16.579999923706055,16.319999694824222,16.520000457763672,13845320.0,-0.004851420546783336,1.2608760552634326,-1.5714441416893732,55.86592297827702,50.42166101451306,0.037603537699627765,-0.041041739849550396,1.5630294035194616,2.368178431062262,44.44164609114756,0.2600002288818324,-0.2159387533901871,0.019000005722045188,-0.5348725921050566,0.5728726035491469,-0.2579362931915057,0.29593630463559606,0.6116005340576187,30.99994659423828,-31.98064018930458,0.2769362989135505,11,0.1900005340576172,0.29000043869018555,2.174999713897705,2.564999580383301,-3.119999885559082,4,-0.05545398268578405,-6.63632265224032,16.489999771118164,1.4848481345548075,16.450000762939453,-1.0000066924773083,16.139999389648438,-0.05545398268578405
4881,2014-11-10,16.579999923706055,16.639999389648438,16.399999618530273,16.459999084472653,12607692.0,0.010359541613326417,1.0,-1.090910667221561,54.06977679034306,51.86118527760264,-0.0603603671050017,-0.2307483063765261,1.3463138339842473,2.1666853909858688,43.54321147070191,0.23999977111816406,-0.15044827018230933,0.19400010108947896,-0.35061571110827927,0.7386159132872372,-0.07830780500939838,0.4663080071883563,0.40473645776367206,66.66666666666634,5.578159699826557,0.2723079060988789,11,0.020000457763671875,0.07000017166137695,1.9549994468688965,2.344999313354492,-2.7699995040893555,0,-0.09710492545752503,1.2608760552634326,16.40999984741211,-6.63632265224032,16.489999771118164,1.4848481345548075,16.450000762939453,-0.09710492545752503
4882,2014-11-11,16.569999694824222,16.629999160766598,16.399999618530273,16.520000457763672,12978354.0,-0.0006031501162755415,1.7059061125572923,0.4166573948978954,52.252246576080076,53.09876173910744,-0.03700734417092022,-0.23184740924343217,1.3065849357702,2.144176112341434,42.451287084961024,0.22999954223632457,-0.0667248437373189,0.18349986076355407,-0.3618065032714668,0.7288062247985749,-0.08915332125395636,0.4561530427810645,0.379347246645505,65.27774466405482,8.415768858138094,0.2726531820175102,11,0.03000068664550426,-0.0549998283386266,1.8899998664855922,2.279999732971188,-2.509999275207523,1,-0.11526855054853846,1.0,16.579999923706055,1.2608760552634326,16.40999984741211,-6.63632265224032,16.489999771118164,-0.11526855054853846
4883,2014-11-12,16.139999389648438,16.620000839233402,16.110000610351562,16.5,16916404.0,-0.02595053187056484,-1.4285831062670469,-7.200122072174662,43.73258016973807,52.46377050298538,0.40589082426676626,0.22048336919834455,1.6730970721761125,2.538038060543233,41.099544575859646,0.5100002288818395,0.029997872162162764,-0.2535004138946526,-0.7812275665891804,0.27422673879987514,-0.5173639902419183,0.01036316245261304,0.7753736894212899,4.225185630930229,-45.85303070342493,0.26386357634726426,11,0.46000099182128906,0.21500062942504883,2.1449999809265137,2.494999885559082,-1.6399993896484375,2,-0.10346959019655866,1.7059061125572923,16.569999694824222,1.0,16.579999923706055,1.2608760552634326,16.40999984741211,-0.10346959019655866
4884,2014-11-13,16.100000381469727,16.350000381469727,15.869999885559082,16.209999084472653,15585474.0,-0.00247825338855745,1.4615328185139358,0.3055514347475848,45.63954423220869,51.53259817273549,0.41595093856476595,0.2944828206894705,1.6362284598355998,2.5435346572596274,39.19833821735582,0.48000049591064453,0.06659209110031838,-0.30549945831298686,-0.7914050671213069,0.18040615049533315,-0.5484522627171486,-0.06254665390882508,0.7827577896959994,29.87021351171596,-17.308399507564502,0.24295280440416006,11,0.38499975204467773,0.2499995231628418,2.0849995613098145,2.4049997329711914,-1.25,3,-0.10683231219102585,-1.4285831062670469,16.139999389648438,1.7059061125572923,16.569999694824222,1.0,16.579999923706055,-0.10683231219102585
4885,2014-11-14,16.229999542236328,16.350000381469727,15.949999809265135,16.100000381469727,14019251.0,0.008074481843877823,1.162160350951362,-1.1818244871773023,52.30768779325503,51.560328841816656,0.1846597385434734,0.16258052706485415,1.4334783390244539,2.381035469476288,37.57622743170966,0.4000005722045916,0.11774581893446623,-0.16900024414062642,-0.660909606537178,0.32290911825592516,-0.41495492533890044,0.0769544370576476,0.5919931317930001,46.75323227681839,-3.343175371132318,0.2459546811982756,11,0.11500024795532227,-0.024999141693115234,1.9050002098083496,2.2250003814697266,-1.5299997329711932,4,-0.1515711123756257,1.4615328185139358,16.100000381469727,-1.4285831062670469,16.139999389648438,1.7059061125572923,16.569999694824222,-0.1515711123756257
4886,2014-11-17,16.389999389648438,16.430000305175778,16.059999465942386,16.15999984741211,13324675.0,0.00985827799906791,1.3870916138559124,1.76923866954238,48.84488905899066,51.245018263710016,-0.03200692495806834,0.035926097448662375,1.2072119988016148,2.188177988810555,35.901558425522154,0.37000083923339133,0.11667740701733109,-0.029000377655030718,-0.48186968813559616,0.4238689328255347,-0.25543503289531344,0.197434277585252,0.37487371707267414,68.42105263157927,19.577100914166913,0.22643465524028236,11,-0.04499959945678711,-0.1849989891052246,1.5275006294250488,1.8100013732910156,-1.4499998092651367,0,-0.1891396914726734,1.162160350951362,16.229999542236328,1.4615328185139358,16.100000381469727,-1.4285831062670469,16.139999389648438,-0.1891396914726734
4887,2014-11-18,16.489999771118164,16.579999923706055,16.370000839233402,16.379999160766598,13113350.0,0.006101304770815608,-2.230823405129531,0.47826447514638404,52.66666412353516,50.784320786522244,-0.08620391272971162,-0.05176405010695717,1.0442870571575078,2.0536518534526955,33.964126626222345,0.2099990844726527,0.06011625174766522,0.061499977111814985,-0.3888227780149123,0.511822732238544,-0.16366140045154864,0.2866613546751786,0.22118094233322694,82.66654629192784,31.820984681943386,0.2251613775633644,11,-0.14499998092651367,-0.28499937057495117,1.3350000381469727,1.5649995803833008,-1.7699995040893572,1,-0.1625227039842304,1.3870916138559124,16.389999389648438,1.162160350951362,16.229999542236328,1.4615328185139358,16.100000381469727,-0.1625227039842304
4888,2014-11-19,16.489999771118164,16.59000015258789,16.290000915527347,16.479999542236328,10400209.0,0.0,1.8571220969836448,0.09091066722152571,48.55072614000346,50.43667087360346,-0.08932706688059255,-0.048750421423001455,0.9826441600922919,2.01685951604518,32.421216549857554,0.2999992370605433,0.02837079034673451,0.05799999237060405,-0.3931319820409449,0.509131966782153,-0.16756599483516865,0.28356597957637675,0.1707100926596894,86.11106328024107,36.0119644244984,0.22556598720577442,11,-0.2350001335144043,-0.28499937057495117,1.1750006675720215,1.505000114440918,-1.9799995422363281,2,-0.14736200031715885,-2.230823405129531,16.489999771118164,1.3870916138559124,16.389999389648438,1.162160350951362,16.229999542236328,-0.14736200031715885
4889,2014-11-20,16.420000076293945,16.610000610351562,16.260000228881836,16.530000686645508,15526505.0,-0.004244978520061671,1.5925910227609885,-10.999809269502194,37.9166663355297,48.44230902440931,-0.03386199387508526,0.008285060016863355,0.9953641596057423,2.0476895846120406,31.41048420447773,0.35000038146972656,0.04045425868065067,-0.003499698638915305,-0.4484609980859311,0.4414616008081005,-0.2259803483624232,0.2189809510845926,0.19326718879078086,71.21207523614255,25.78690774051057,0.2224806497235078,11,-0.16500043869018555,-0.21499967575073242,0.9375,1.3999996185302734,-1.8299999237060547,3,-0.11693057657569128,1.8571220969836448,16.489999771118164,-2.230823405129531,16.489999771118164,1.3870916138559124,16.389999389648438,-0.11693057657569128
4890,2014-11-21,17.190000534057614,17.190000534057614,16.489999771118164,16.5,27438114.0,0.04689405932922863,1.02898614823682,-6.272697322790924,57.931052626386474,48.87133967285858,-0.7616828465791485,-0.7372975453411961,0.17875191370881183,1.2392462712937338,29.80181506029608,0.7700004577636683,0.02158113688849639,0.7270007133483851,0.16575750036161097,1.2882439263351593,0.44637910685499804,1.0076223198417722,-1.3200006484985316,100.0,54.312891460874106,0.28062160649338735,11,-0.660000324249264,-0.6700000762939418,-0.20250034332275035,0.2849993705749547,-3.8200006484985316,4,-0.13612565909766972,1.5925910227609885,16.420000076293945,1.8571220969836448,16.489999771118164,-2.230823405129531,16.489999771118164,-0.13612565909766972
4891,2014-11-24,17.200000762939453,17.420000076293945,17.040000915527347,17.190000534057614,16233745.0,0.0005817468627780098,-1.4516117123713639,0.014493074118410018,72.84486018803828,51.15940785196505,-0.7537522459593724,-0.6947058431395519,0.12742028835516805,1.1931854747390567,27.671646033425155,0.379999160766598,0.02973302858242377,0.681000900268554,0.060308144960377064,1.3016936555767327,0.3706545226144655,0.9913472779226424,-1.3036008644104005,81.0345394574579,28.714346019487877,0.3103463776540891,11,-0.5550007820129395,-0.5550007820129395,-0.2800006866455078,0.27499914169311523,-3.650000572204588,0,-0.14534888620825104,1.02898614823682,17.190000534057614,1.5925910227609885,16.420000076293945,1.8571220969836448,16.489999771118164,-0.14534888620825104
4892,2014-11-25,17.139999389648438,17.25,16.920000076293945,17.149999618530273,18370695.0,-0.0034884517807870496,2.1428415727377588,-0.9999999999996447,66.66663595251346,53.707636272273426,-0.6754212527002181,-0.6125544859852035,0.1400275908367874,1.2207224187576742,25.43366588171323,0.3299999237060547,0.026363190592380903,0.5869995117187514,-0.09185740805830278,1.2658564314958038,0.24757105183022432,0.9264279716072785,-1.182655484008789,75.86200659679632,20.468945105150844,0.3394284598885263,11,-0.49499940872192383,-0.49499940872192383,-0.2999992370605469,0.33500051498413086,-3.5199995040893555,1,-0.1283547192302591,-1.4516117123713639,17.200000762939453,1.02898614823682,17.190000534057614,1.5925910227609885,16.420000076293945,-0.1283547192302591
4893,2014-11-26,16.850000381469727,17.079999923706055,16.770000457763672,17.079999923706055,17205684.0,-0.016919429317707735,1.6956528950292737,22.99942780850658,57.758634864364474,55.05420189806851,-0.30633122305074423,-0.2968189564037296,0.3705484576372733,1.4823085853952165,23.75614868446806,0.3699989318847656,0.0127734900255696,0.2710004806518569,-0.41171579762719546,0.953716758930911,-0.07035765848766928,0.6123586197913831,-0.8341502290039067,50.862088810110265,-6.331763530328246,0.3413581391395267,11,-0.16500043869018555,-0.2050004005432129,-0.012500286102294922,0.6249995231628418,-2.700000762939453,2,-0.12640949947890345,2.1428415727377588,17.139999389648438,-1.4516117123713639,17.200000762939453,1.02898614823682,17.190000534057614,-0.12640949947890345
4894,2014-11-27,16.520000457763672,16.870000839233402,16.360000610351562,16.829999923706055,24485277.0,-0.019584564761729095,1.615377091351885,1.3478264475146369,52.14008994968162,55.035579915449254,0.10003028078466514,0.03082342305007657,0.6350421418213337,1.7791335399642776,22.855889150303447,0.5100002288818395,-0.0005572752221816302,-0.056499481201171875,-0.7397205116870929,0.6267215492847491,-0.3981099964441306,0.28511103404178684,-0.4479843083447257,15.094332832504115,-43.536913505000854,0.34161051524296027,11,0.2199993133544922,0.1249995231628418,0.20749998092651367,0.9549994468688965,-2.90000057220459,3,-0.12167071266255469,1.6956528950292737,16.850000381469727,2.1428415727377588,17.139999389648438,-1.4516117123713639,17.200000762939453,-0.12167071266255469
4895,2014-11-28,16.069999694824222,16.350000381469727,15.899999618530273,16.350000381469727,35046678.0,-0.02723975487107022,2.2142832814490365,0.9032295774907748,41.05262876107355,54.16977321568068,0.5866397138825867,0.4296045789207916,1.0129570203025153,2.2000313564094185,22.961589555312322,0.6200008392333984,0.045873236166240616,-0.4600002288818317,-1.1484312911497803,0.2284308333861187,-0.8042157600158077,-0.1157846977478556,1.350000381469723,11.184212177413718,-44.51260702697581,0.34421553113397496,11,0.5900001525878871,0.5750002861022914,0.6425004005432093,1.405000209808346,-2.3800001144409215,4,-0.09209704855893719,1.615377091351885,16.520000457763672,1.6956528950292737,16.850000381469727,2.1428415727377588,17.139999389648438,-0.09209704855893719
4896,2014-12-01,15.670000076293945,15.880000114440918,15.539999961853027,15.760000228881836,26401201.0,-0.02489107816592606,1.0606074617807704,0.32142832814490774,36.1111160168435,52.330267870492705,0.9764511714861683,0.7864412197050896,1.3547240072160989,2.5671888957786564,23.43791702611328,0.529999732971195,0.07931298004428555,-0.8069998741149895,-1.5876368950084512,-0.02636285322152787,-1.1973183845617221,-0.4166813636682569,1.7195999908447277,7.602345704143463,-44.945881049270696,0.39031851044673127,12,0.809999942779541,0.809999942779541,0.9925003051757812,1.804999828338623,-1.760000228881836,0,-0.14677729288683117,2.2142832814490365,16.069999694824222,1.615377091351885,16.520000457763672,1.6956528950292737,16.850000381469727,-0.14677729288683117
4897,2014-12-02,15.779999732971193,15.9399995803833,15.56999969482422,15.65999984741211,25819944.0,0.007019761081153986,-1.4666643354642817,-1.3333298012122436,43.83562046494254,51.80636723993038,0.8438907722946727,0.6831119464399347,1.1965630321507899,2.421779291660725,22.8990403362142,0.36999988555908025,0.07926365600009433,-0.6790002346038815,-1.5074905788432336,0.1494901096354706,-1.0932454067235557,-0.2647550624842072,1.5356163299560546,15.584401107996303,-41.29692513698231,0.41424517211967565,12,0.7000002861022931,0.7000002861022931,0.7625002861022931,1.6950001716613752,-2.279999732971193,1,-0.14131809759013503,1.0606074617807704,15.670000076293945,2.2142832814490365,16.069999694824222,1.615377091351885,16.520000457763672,-0.14131809759013503
4898,2014-12-03,15.869999885559082,15.970000267028807,15.699999809265135,15.789999961853027,18846689.0,0.005703431819446658,-1.0769247698345459,0.6666666666666567,46.12793812741408,52.718730772361994,0.7338690044490619,0.5770155391757115,1.043624913076588,2.299726460820281,22.28587321320895,0.2700004577636719,0.08311053382394817,-0.5600000381469741,-1.429410273809772,0.30941019751582566,-0.9947051559783731,-0.1252949203155751,1.374591533325198,24.812007970704226,-34.02015056861619,0.43470511783139976,12,0.6100001335144043,0.6100001335144043,0.6725001335144043,1.6050000190734863,-1.869999885559082,2,-0.14177693864052188,-1.4666643354642817,15.779999732971193,1.0606074617807704,15.670000076293945,2.2142832814490365,16.069999694824222,-0.14177693864052188
4899,2014-12-04,15.3100004196167,15.899999618530273,15.3100004196167,15.859999656677244,28283989.0,-0.03528667107628369,-1.1454546085074804,-6.874997019764897,36.47060341488276,50.33423641552825,1.2514612057639845,1.1005031030063677,1.53965152068848,2.815948224311505,22.743390827980406,0.5899991989135742,0.049669199703380684,-1.0609995365142808,-2.0632686708606407,-0.058730402167920914,-1.5621341036874625,-0.5598649693411009,1.8664073409863313,0.0,-57.8666495990421,0.50113456717318,12,1.054999828338623,1.054999828338623,1.367499589920044,2.164999485015869,-0.8400001525878924,3,-0.07576752248811935,-1.0769247698345459,15.869999885559082,-1.4666643354642817,15.779999732971193,1.0606074617807704,15.670000076293945,-0.07576752248811935
4900,2014-12-05,15.5,15.609999656677244,15.329999923706055,15.5,21968674.0,0.01241016167052833,1.5454600625959345,-0.0,37.026249118615944,46.35439074114799,0.8901314353344567,0.8841646581396887,1.2791532048471232,2.589058548597418,23.083595638434996,0.2999992370605451,0.032188062930231354,-0.8254999637603753,-1.9003116907101791,0.2493117631894286,-1.3629058272352772,-0.28809410028547333,1.5644233201438524,28.78782186515628,-26.597700347407876,0.537405863474902,12,0.7800002098083496,0.8650002479553223,1.2225003242492676,1.9749999046325684,-1.1499996185302734,4,-0.12129032996393019,-1.1454546085074804,15.3100004196167,-1.0769247698345459,15.869999885559082,-1.4666643354642817,15.779999732971193,-0.12129032996393019
4901,2014-12-08,14.970000267028807,15.420000076293945,14.970000267028807,15.390000343322756,24277959.0,-0.0341935311594318,-1.1428558453412923,-100.0,30.31088550150548,42.31486291325822,1.1963485830506908,1.3569335255645196,1.7336210591800398,3.0772747022909304,23.782384005857626,0.5299997329711932,0.03498395337959437,-1.2749997138977083,-2.5002000569865555,-0.0497993708088611,-1.8875998854421336,-0.6623995423532847,1.9891576790834176,0.0,-49.789289068795654,0.6126001715444238,12,1.0549998283386248,1.2249999046325701,1.8199999332427996,2.5049996376037615,-0.6999998092651349,0,-0.08550438636027868,1.5454600625959345,15.5,-1.1454546085074804,15.3100004196167,-1.0769247698345459,15.869999885559082,-0.08550438636027868
4902,2014-12-09,14.65999984741211,14.9399995803833,14.359999656677244,14.779999732971193,38768661.0,-0.02070811049345589,1.6363658038073396,0.2857139613353273,28.057555273087033,39.01474295867183,1.248901179385543,1.5984585548460046,1.9500348468521906,3.347575847627855,24.751400971007335,0.6100006103515625,-0.10107626820469306,-1.4895001411438002,-2.892841722528093,-0.08615855975950737,-2.191170931835945,-0.7878293504516538,2.1400254843734423,18.63354515557336,-25.464064520593908,0.7016707906921462,12,0.9550004005432129,1.2300000190734863,2.187500238418579,2.815000057220459,0.1100006103515625,1,-0.051159618540677965,-1.1428558453412923,14.970000267028807,1.5454600625959345,15.5,-1.1454546085074804,15.3100004196167,-0.051159618540677965
4903,2014-12-10,14.470000267028807,14.829999923706055,14.420000076293945,14.720000267028807,19360171.0,-0.012960408073731555,-1.3428537174184574,2.08333532015669,27.272729293651878,36.251702885779636,1.1910454394303418,1.746473715094952,2.050692296814441,3.4888637011763866,25.22895367297689,0.4099998474121094,-0.29699409270535426,-1.5959997653961207,-3.1877998236851663,-0.004199707107074957,-2.3918997945406435,-0.8000997362515978,2.0860224972459154,7.142896953010476,-32.14003552080471,0.7959000291445232,12,0.8849997520446795,1.4199995994567889,2.3774998188018817,3.0049996376037615,0.6300001144409197,2,-0.06703526255207048,1.6363658038073396,14.65999984741211,-1.1428558453412923,14.970000267028807,1.5454600625959345,15.5,-0.06703526255207048
4904,2014-12-11,14.380000114440918,14.600000381469727,14.270000457763672,14.449999809265135,24107459.0,-0.006219775461439481,-1.2758693264405465,0.2799987792968679,11.080322896718727,32.921446678629096,1.0566849781882315,1.7929334341000853,2.0713514241094586,3.528814899077453,25.379947149413372,0.3299999237060547,-0.48738404674617364,-1.5999999046325684,-3.3609326673425564,0.16093285807741964,-2.4804662859875606,-0.7195335232775744,1.9564203390740573,8.208934510291515,-22.427327764986664,0.8804663813549936,12,0.7400002479553223,1.4650001525878906,2.447499990463257,3.0949997901916504,0.6700000762939471,3,-0.026425598846783638,-1.3428537174184574,14.470000267028807,1.6363658038073396,14.65999984741211,-1.1428558453412923,14.970000267028807,-0.026425598846783638
4905,2014-12-12,13.770000457763672,14.279999732971193,13.770000457763672,14.1899995803833,28934543.0,-0.04242000360380127,-1.428573050469921,6.0000136239783535,9.263645474100827,29.938394396102137,1.4596136634170467,2.328573840950419,2.6041369176372733,4.081037939052653,25.696647860026278,0.6099996566772461,-0.6704740057841327,-2.086999607086181,-4.100021344614035,-0.07397786955832686,-3.0935104758501097,-1.080488738322254,2.3184495962611464,0.0,-23.259013222762302,1.0065108687639273,12,1.0999999046325684,1.8249998092651367,3.007499933242798,3.7049994468688965,1.419999122619629,4,0.050835133332945315,-1.2758693264405465,14.380000114440918,-1.3428537174184574,14.470000267028807,1.6363658038073396,14.65999984741211,0.050835133332945315
4906,2014-12-15,13.289999961853027,14.010000228881836,13.270000457763672,13.850000381469727,34166680.0,-0.03485842265459149,-1.4666682561253765,1.3333371177631295,8.423316213190589,26.003693923685255,1.7506022114119197,2.7030068373925573,3.0052340629677623,4.504833917201413,26.430472328087806,0.7399997711181641,-0.8450493733474751,-2.412000131607055,-4.709509990736777,-0.11449027247733312,-3.560755061171914,-1.263245202042194,2.4738671486952306,1.1975757243502876,-14.771044159915743,1.1487549295648607,12,1.330000400543213,2.0550003051757812,3.3600003719329834,4.184999942779541,1.9300003051757795,0,0.07975924925953892,-1.428573050469921,13.770000457763672,-1.2758693264405465,14.380000114440918,-1.3428537174184574,14.470000267028807,0.07975924925953892
4907,2014-12-16,13.8100004196167,13.81999969482422,12.979999542236328,13.289999961853027,42348626.0,0.0391271978371901,2.111117390459693,-0.9285715502134696,18.724278018453006,22.95884280046736,1.0300956057492332,2.0784987024043478,2.4239634319436405,3.9318804648590486,27.764782919498654,0.8400001525878924,-0.9519610722681122,-1.7579997062683113,-4.171676496361911,0.6556770838252906,-2.964838101315113,-0.5511613112215095,1.5548480264860256,44.86490303969449,31.93406757526778,1.206838395046801,12,0.6299991607666016,1.3899993896484375,2.81499981880188,3.664999485015869,1.3899993896484357,1,0.03330919798478482,-1.4666682561253765,13.289999961853027,-1.428573050469921,13.770000457763672,-1.2758693264405465,14.380000114440918,0.03330919798478482
4908,2014-12-17,14.0600004196167,14.140000343322756,13.529999732971193,13.630000114440918,26877542.0,0.0181028234904963,1.0677981443765434,0.8269229358471188,24.267780590252613,21.602973597730678,0.5546768607657402,1.7255867312495425,2.1198154713269837,3.627608227749235,28.69624660324145,0.6100006103515625,-1.0104017679198911,-1.386499738693237,-3.848909950758859,1.0759104733723834,-2.617704844726049,-0.15529463266042676,0.875575223790074,66.66668628958482,51.77844118665036,1.2312051060328104,12,0.2349991798400879,1.1399993896484375,2.497499704360962,3.414999485015869,0.8699998855590803,2,0.05049786749340135,2.111117390459693,13.8100004196167,-1.4666682561253765,13.289999961853027,-1.428573050469921,13.770000457763672,0.05049786749340135
4909,2014-12-18,14.5,14.550000190734865,14.1899995803833,14.34000015258789,32564224.0,0.03129442156839546,1.769233026446075,0.37209240432213764,33.54297513688327,21.215943155315934,-0.013750394777549246,1.1956731372490204,1.6338552529323955,3.1420502075623986,29.252507212585833,0.48999977111816584,-1.1102954699582188,-0.85050015449524,-3.302794233795872,1.601793924805392,-2.0766471941455578,0.37564688515507605,0.08357194519609301,96.815275790957,78.09352901384972,1.2261470396503162,12,-0.3000001907348633,0.6999998092651367,1.9775002002716064,2.9749999046325684,0.39999961853027344,3,0.041379336653084575,1.0677981443765434,14.0600004196167,2.111117390459693,13.8100004196167,-1.4666682561253765,13.289999961853027,0.041379336653084575
4910,2014-12-19,14.850000381469727,14.869999885559082,14.380000114440918,14.5,41022142.0,0.024137957342739824,1.5128232716459955,2.1875044703526214,41.31356129116206,22.4384626875,-0.5203722381285196,0.6971189296391458,1.2535864292228212,2.753173585872318,31.32637085933341,0.48999977111816406,-1.2285967673266303,-0.3834997653961185,-2.6849067965611084,1.9179072657688714,-1.5342032809786126,0.7672037501863773,-1.8700008392333984,98.94182537267719,75.55784272505767,1.1507035155824952,12,-0.8900008201599121,0.34999942779541016,1.5674996376037598,2.624999523162842,0.23999977111816406,4,0.013468000277946368,1.769233026446075,14.5,1.0677981443765434,14.0600004196167,2.111117390459693,13.8100004196167,0.013468000277946368
4911,2014-12-22,14.699999809265135,15.1899995803833,14.539999961853027,14.920000076293945,21514141.0,-0.010101048373828081,-1.4074061646218592,-0.6285715064223134,38.65546353177635,23.61600804957659,-0.46119893566872605,0.6853613986250853,1.3686948250850524,2.8675017747289235,33.57184940724826,0.6499996185302734,-1.2756319127990068,-0.4085002899169936,-2.5242681974694836,1.7072676176354964,-1.4663842436932395,0.6493836638592505,-1.682200260162352,77.82806503799802,51.24921410323589,1.0578839537762446,12,-0.6150002479553205,0.5000000000000018,1.5750002861022967,2.7750000953674334,0.9499998092651385,0,0.03333331819564567,1.5128232716459955,14.850000381469727,1.769233026446075,14.5,1.0677981443765434,14.0600004196167,0.03333331819564567
4912,2014-12-23,14.9399995803833,14.9399995803833,14.5600004196167,14.670000076293945,14499450.0,0.016326515253891172,1.8148137682567154,-1.227268983514449,40.529528166218256,25.088985702083964,-0.7345496105230644,0.2867966142874856,1.0997408724302282,2.5920647088882163,35.91774380430035,0.37999916076660156,-1.3408448788292446,-0.05850052833557129,-1.946002572007938,1.8290015153367953,-1.0022515501717546,0.885250493500612,-1.8353120300292964,84.93975765180082,55.735816405221534,0.9437510218361832,12,-0.8550000190734863,0.26000022888183594,1.3350005149841309,2.4900002479553223,0.4900007247924787,1,0.018741679686066215,-1.4074061646218592,14.699999809265135,1.5128232716459955,14.850000381469727,1.769233026446075,14.5,0.018741679686066215
4913,2014-12-29,14.720000267028807,14.899999618530273,14.460000038146973,14.869999885559082,17793309.0,-0.014725523395821227,3.1904904632152586,-0.5555551630962748,43.54485566753866,28.696156009952848,-0.5312221242078881,0.35736192261292565,1.30568583910358,2.7783407624437135,38.083715264389625,0.4799995422363281,-1.3388230501058533,-0.1719998359680197,-1.8481682555029106,1.5041685835668712,-1.010084045735466,0.6660843737994266,-1.5319002354736302,53.000068664550604,19.2716313307088,0.8380842097674457,12,-0.6350007057189924,0.4799995422363299,1.5549998283386248,2.7050004005432147,0.969999313354494,0,0.03260866396255957,1.8148137682567154,14.9399995803833,-1.4074061646218592,14.699999809265135,1.5128232716459955,14.850000381469727,0.03260866396255957
4914,2014-12-30,14.510000228881836,14.670000076293945,14.489999771118164,14.56999969482422,12092366.0,-0.014266306680533747,-2.5999923706345727,0.39999745686202914,39.215689126284765,32.02416086019551,-0.3361970111786565,0.43116280581761934,1.5034148616174363,2.9554491322927845,39.50201125934652,0.23000049591064275,-1.3014875003875996,-0.28149986267089844,-1.778082032906351,1.215082307564554,-1.0297909477886247,0.4667912224468278,-1.2418242153735335,16.049407426419858,-17.547865816340607,0.7482910851177258,12,-0.4250006675720215,0.6899995803833008,1.7199997901916504,2.815000057220459,1.0500001907348633,1,0.028945559591235792,3.1904904632152586,14.720000267028807,1.8148137682567154,14.9399995803833,-1.4074061646218592,14.699999809265135,0.028945559591235792
4915,2015-01-02,14.59000015258789,14.739999771118164,14.399999618530273,14.630000114440918,13330637.0,0.005513433662586387,1.6153930799731504,0.666671964904453,45.41062701777545,36.133862060704935,-0.3214517899178162,0.2472780491989699,1.3957015353272428,2.8468402755519833,40.238880725085764,0.3400001525878906,-1.2400158608170475,-0.1274999618530277,-1.49904327013585,1.2440433464297964,-0.8132716159944398,0.5582716922883844,-1.244951196404589,24.05070167496605,-13.226485597179838,0.685771654141412,1,-0.5050005912780762,0.6099996566772461,1.6399998664855957,2.7350001335144043,0.8599996566772443,4,0.0212473929198278,-2.5999923706345727,14.510000228881836,3.1904904632152586,14.720000267028807,1.8148137682567154,14.9399995803833,0.0212473929198278
4916,2015-01-05,13.369999885559082,14.380000114440918,13.3100004196167,14.300000190734865,38316558.0,-0.0836189344941447,-1.0380961377070383,23.250029802350856,37.22772363236972,38.189800462251235,1.0181602903000435,1.3556374224423138,2.5851685576138745,4.0310065686582135,40.92313020659893,1.2799997329711914,-1.1468347754868802,-1.2325002193450931,-2.652609415775956,0.1876089770857714,-1.9425548175605254,-0.5224456211296609,1.8199996948242188,3.6809507260215146,-34.46928726349937,0.7100545982154319,1,0.880000114440918,1.8299999237060547,3.1550004482269287,3.955000400543213,2.0500001907348633,0,0.128646243960449,1.6153930799731504,14.59000015258789,-2.5999923706345727,14.510000228881836,3.1904904632152586,14.720000267028807,0.128646243960449
4917,2015-01-06,13.550000190734865,13.9399995803833,13.119999885559082,13.380000114440918,32390256.0,0.013462999754412897,-1.3768088699935592,-0.18279572097754818,40.87301677406858,40.034826704897455,0.8911101754418418,1.0540466721408013,2.3661033592814054,3.8128214526428668,41.8719062526122,0.8199996948242188,-0.9605090119035928,-0.9409999370574926,-2.3214635444468374,0.4394636703318522,-1.631231740752165,-0.2507681333628202,1.6023994064331042,24.157324139483027,-17.175078250572863,0.6902318036946729,1,0.6049995422363263,1.564999580383299,3.0949997901916486,3.77500009536743,1.5399999618530256,1,0.15498150540479938,-1.0380961377070383,13.369999885559082,1.6153930799731504,14.59000015258789,-2.5999923706345727,14.510000228881836,0.15498150540479938
4918,2015-01-07,13.619999885559082,14.010000228881836,13.449999809265135,13.600000381469727,23212981.0,0.005166029065599709,-2.4999955296606733,0.11764408890484455,42.430277295030336,41.02230472246936,0.8405226713917173,0.8504424256419618,2.2531781628113663,3.7083287689451936,42.89841359292434,0.560000419616701,-0.6982234237520917,-0.7585002422332767,-2.028050929751892,0.5110504452853384,-1.3932755859925834,-0.12372489847397006,1.4511037231445325,30.86419971118972,-14.052587664181587,0.6347753437593071,1,0.5349998474121094,1.4099998474121094,3.0250000953674316,3.705000400543213,1.859999656677246,2,0.13289283662445484,-1.3768088699935592,13.550000190734865,-1.0380961377070383,13.369999885559082,1.6153930799731504,14.59000015258789,0.13289283662445484
4919,2015-01-08,14.149999618530273,14.1899995803833,13.640000343322756,13.829999923706055,32316846.0,0.0389133434232356,1.7499988079059587,16.000381479185542,53.84614493608645,42.414814016349844,0.2856985355500914,0.24146238710750367,1.6800460914949973,3.1452904193769626,43.26166814605386,0.5699996948242188,-0.4987535197599815,-0.17050046920776296,-1.364617152212034,1.0236162137965081,-0.7675588107098985,0.4265578722943726,0.843059841247559,63.58023492178987,12.44551225011034,0.5970583415021354,1,0.005000114440917969,0.7750005722045916,2.515000343322754,3.1750006675720215,1.6900005340576172,3,0.10883392249963775,-2.4999955296606733,13.619999885559082,-1.3768088699935592,13.550000190734865,-1.0380961377070383,13.369999885559082,0.10883392249963775
4920,2015-01-09,13.619999885559082,14.199999809265135,13.5600004196167,14.119999885559082,19634808.0,-0.03745581252716956,-1.06451771683822,-1.5625014901175405,53.306612613652554,44.042719469891644,0.696073870585856,0.6570847464162419,2.1659907697636065,3.636598807522873,43.67536770751463,0.6399993896484357,-0.3580018618077734,-0.6065001964569099,-1.7015469456344317,0.48854655272061187,-1.1540235710456699,-0.0589768218681499,1.2981371912499995,39.68253247411834,-17.034888367043635,0.5475233745887609,1,0.4099998474121094,1.0450000762939453,3.072499990463257,3.705000400543213,2.0699996948242188,4,0.1424376321848979,1.7499988079059587,14.149999618530273,-2.4999955296606733,13.619999885559082,-1.3768088699935592,13.550000190734865,0.1424376321848979
4921,2015-01-12,13.6899995803833,13.75,13.369999885559082,13.670000076293945,16349418.0,0.005139478370953299,4.428559750955375,-0.03999900817871094,48.67840456553824,44.94815018092719,0.5227073051552118,0.5125526440342423,2.06215722792712,3.5282413303381475,43.70738819243945,0.38000011444091797,-0.3006734460856393,-0.4725004673004154,-1.5336790815578798,0.588678146957049,-1.0030897744291476,0.05808883982831681,1.1562120087757801,52.77775324911573,-5.214254736033062,0.5305893071287325,1,0.32000017166137695,0.7850003242492676,2.9625003337860107,3.635000705718994,2.030000686645506,0,0.12856101408533105,-1.06451771683822,13.619999885559082,1.7499988079059587,14.149999618530273,-2.4999955296606733,13.619999885559082,0.12856101408533105
4922,2015-01-13,13.90999984741211,13.949999809265135,13.359999656677244,13.470000267028807,20241046.0,0.01607014417619501,1.2692335202170133,22.00052453388021,48.337022213848506,45.48061313051718,0.15783463794585728,0.24610104661615395,1.7979315726155143,3.2694957853070505,42.90021587215832,0.5900001525878906,-0.3134431205276247,-0.21500020027160716,-1.2549496468521433,0.824949246308929,-0.7349749235618752,0.3049745230186609,0.8671632736029711,65.4762012888227,8.226989608628713,0.5199747232902685,1,0.019999980926513672,0.565000057220459,2.570000171661377,3.4150004386901855,2.3400001525878906,1,0.10855501405075607,4.428559750955375,13.6899995803833,-1.06451771683822,13.619999885559082,1.7499988079059587,14.149999618530273,0.10855501405075607
4923,2015-01-14,13.5,13.770000457763672,13.5,13.630000114440918,18202708.0,-0.02947518705317509,-3.1538495396691486,-0.29545508731546805,38.83928457389062,45.43879040247338,0.42083331233647847,0.611032862593273,2.1622208686820414,3.6384519013163796,42.04942295670348,0.4099998474121094,-0.31400647182683805,-0.576500034332275,-1.6389357093346906,0.4859356406701405,-1.1077178718334828,-0.04528219683106727,1.2108765915968398,16.66670451087891,-34.10798946709502,0.5312178375012075,1,0.42999982833862305,0.9749999046325684,2.9800000190734863,3.6050000190734863,2.75,2,0.11777778908058445,1.2692335202170133,13.90999984741211,4.428559750955375,13.6899995803833,-1.06451771683822,13.619999885559082,0.11777778908058445
4924,2015-01-15,14.0,14.18000030517578,13.149999618530273,13.84000015258789,36197600.0,0.03703703703703698,2.961537615082733,-1.2307669735539009,40.82072855787528,44.92880168470669,-0.177817518368812,0.08548751994400305,1.6136408147885888,3.0959071742733215,40.6556920483675,1.030000686645506,-0.3359061370978971,-0.05750002861022985,-1.110633236457712,0.9956331792372524,-0.5840666325339718,0.46906657531351215,0.6472415233553299,80.95240257764512,34.77222873050549,0.5265666039237412,1,-0.25,0.4399995803833008,2.4800000190734863,3.1050000190734863,2.370000839233402,3,0.10571425301688064,-3.1538495396691486,13.5,1.2692335202170133,13.90999984741211,4.428559750955375,13.6899995803833,0.10571425301688064
4925,2015-01-16,14.470000267028807,14.479999542236328,13.869999885559082,13.880000114440918,26623605.0,0.03357144764491471,1.0000031268076857,3.6875044703526103,47.67677176352724,46.08980703261308,-0.7449715776612873,-0.3471818334887171,1.0856580066481367,2.589495398392655,38.507738018143236,0.6099996566772461,-0.3569808924386848,0.3775002479553198,-0.6819112903697846,1.4369117862804242,-0.1522055212072324,0.907206017117872,0.11615159081467397,99.24817475329937,54.71369198275579,0.529705769162552,1,-0.6700005531311017,-0.1750006675720197,1.8949999809265154,2.6349997520446795,1.9700002670288068,4,0.09467863581735725,2.961537615082733,14.0,-3.1538495396691486,13.5,1.2692335202170133,13.90999984741211,0.09467863581735725
4926,2015-01-19,14.350000381469727,14.529999732971193,14.239999771118164,14.479999542236328,14652680.0,-0.008293011979585874,1.5217438176902556,-0.2203375036368933,43.89234653491347,46.42528811715141,-0.5267309292264652,-0.15146324408533118,1.153789721003303,2.6651504459666455,35.83039708423741,0.2899999618530291,-0.3442123276404008,0.20450034141540563,-0.7899363821002563,1.1989370649310676,-0.29271802034242533,0.7017187031732366,-1.2300004959106445,86.95656981344601,45.56953996401599,0.49721836175783124,1,-0.5100007057189941,-0.15000057220458984,1.9724998474121094,2.7549996376037598,2.299999237060547,0,0.09337973263359123,1.0000031268076857,14.470000267028807,2.961537615082733,14.0,-3.1538495396691486,13.5,0.09337973263359123
4927,2015-01-20,14.270000457763672,14.470000267028807,14.199999809265135,14.369999885559082,19729163.0,-0.0055749074271356225,-1.249997019776728,0.7692313335387414,45.2025602395858,46.73331955543536,-0.37309315373658336,-0.037138399567822944,1.1989428364402528,2.6965370518670255,32.83888484411296,0.2700004577636719,-0.3812787129159574,0.10150041580200231,-0.8814763995860879,1.0844772311900925,-0.3899879918920437,0.5929888234960483,-1.1218005752563478,81.1594743734601,39.53777548520292,0.49148840769404545,1,-0.43000078201293945,-0.18500089645385742,1.8399996757507324,2.664999485015869,2.2099990844726562,1,0.10161175632452446,1.5217438176902556,14.350000381469727,1.0000031268076857,14.470000267028807,2.961537615082733,14.0,0.10161175632452446
4928,2015-01-21,14.770000457763672,14.770000457763672,14.279999732971193,14.329999923706055,20248838.0,0.03503854127264394,1.2272733183924458,-4.400030517752749,52.610444305031805,46.596019485318166,-0.7742289822017518,-0.5072253972244773,0.6591938063440566,2.150018327381847,30.364178307179134,0.5,-0.25619938330190806,0.5660004138946526,-0.4511661172627761,1.5831669450520813,0.05741714831593825,1.074583679473367,-1.5941645782470708,100.0,52.86565389098823,0.5085832655787144,1,-0.8100004196166992,-0.6850008964538574,0.9824995994567871,1.859999179840088,1.7700004577636754,2,0.10020308032274872,-1.249997019776728,14.270000457763672,1.5217438176902556,14.350000381469727,1.0000031268076857,14.470000267028807,0.10020308032274872
4929,2015-01-22,15.100000381469727,15.399999618530273,14.760000228881836,14.770000457763672,31147907.0,0.02234258046570292,-2.657135383458401,0.7499989162805013,54.875719632126035,46.770364709593,-1.067565675069961,-0.8326610064425708,0.2911704567239255,1.780215503229666,28.831007666238605,0.6399993896484375,-0.14942322246670692,0.866000318527222,-0.2209250825415392,1.9529257195959833,0.3225376179928414,1.4094630190616027,-1.8603979188232422,80.39220330594688,29.08470276992273,0.5434627005343806,1,-0.8250007629394531,-0.9100008010864258,0.5224995613098145,1.5299992561340332,1.5799999237060511,3,0.07615891321046053,1.2272733183924458,14.770000457763672,-1.249997019776728,14.270000457763672,1.5217438176902556,14.350000381469727,0.07615891321046053
4930,2015-01-23,15.050000190734865,15.289999961853027,14.829999923706055,15.279999732971193,29492158.0,-0.0033112708259411816,2.6800003051758337,-0.6969684709418259,70.68966165228095,49.2160599414533,-0.8866262512627472,-0.8083538013860903,0.3043612855149256,1.7860455210448638,27.953484111034598,0.46000003814697266,-0.04941709441406772,0.8060001373291037,-0.3081275365902503,1.9201278112484577,0.24893630036942582,1.3630639742887816,-1.680773898735353,70.83337638113937,12.943707141443284,0.5570638369596772,1,-0.7750005722045916,-0.8600006103515643,0.43250012397765936,1.4949998855590803,1.4700002670288068,4,0.0877076831740613,-2.657135383458401,15.100000381469727,1.2272733183924458,14.770000457763672,-1.249997019776728,14.270000457763672,0.0877076831740613
4931,2015-01-26,15.1899995803833,15.1899995803833,14.75,14.90999984741211,23193800.0,0.009302284908582426,2.142857142857143,-1.217392566301229,70.39800971419653,51.6672807748253,-0.8844878619488927,-0.9589260616422024,0.12293996071131019,1.6031996441744099,27.655034791772493,0.4399995803833008,-0.0504116678283264,0.9214995384216316,-0.25467235999150617,2.0976714368347693,0.3334135892150627,1.5095854876282004,-1.6989268887919433,82.4999940395346,19.50304472540175,0.5880859492065693,1,-0.9149999618530273,-1.0,0.04250073432922363,1.0050010681152344,1.140000343322754,0,0.0822910459647801,2.6800003051758337,15.050000190734865,-2.657135383458401,15.100000381469727,1.2272733183924458,14.770000457763672,0.0822910459647801
4932,2015-01-27,15.220000267028807,15.239999771118164,14.899999618530273,15.109999656677244,20837940.0,0.0019750288001487704,3.533346896735775,0.3928596973443551,70.10050961677626,55.14075022403482,-0.7924586594343594,-1.0191253311656823,0.05133430552844587,1.5291339164394646,27.372663947600252,0.3400001525878906,-0.0024718136133436985,0.9375001907348608,-0.27832334376051016,2.1533237252302317,0.3295884234871753,1.5454119579825463,-1.6143919598211145,83.92862768806313,16.170339084171957,0.6079117672476859,1,-0.9450006484985334,-1.030000686645506,-0.2374999523162824,0.46000003814697443,1.1099996566772479,1,0.09395527768808809,2.142857142857143,15.1899995803833,2.6800003051758337,15.050000190734865,-2.657135383458401,15.100000381469727,0.09395527768808809
4933,2015-01-28,15.199999809265135,15.520000457763672,15.119999885559082,15.25,25600172.0,-0.0013140905001821634,-2.8095285670818932,-0.45454466638925184,65.12968458117624,57.84174533773493,-0.5654128195954709,-1.0132716774721313,0.04250189927530634,1.5006735623884477,27.116693182600315,0.40000057220458984,0.07669399177518166,0.8934997558593736,-0.3764324415422866,2.1634319532610338,0.2585336571585426,1.5284658545602046,-1.4867280233780882,58.44149892742644,-9.43858678523192,0.6349660987008301,1,-0.504999637603758,-0.879999637603758,-0.3800001144409162,0.28499984741211115,1.2100000381469744,2,0.08421050980480738,3.533346896735775,15.220000267028807,2.142857142857143,15.1899995803833,2.6800003051758337,15.050000190734865,0.08421050980480738
4934,2015-01-29,14.93000030517578,15.020000457763672,14.760000228881836,14.989999771118164,22839950.0,-0.017763125491934373,3.333306842565366,1.1999847412691378,70.40499071727304,60.36710299926224,-0.16720272147262882,-0.7485732332378809,0.28122613519415296,1.7144020537000184,26.583310750051282,0.439999580383299,0.14343198060211293,0.6025002479553212,-0.6951881602554462,1.9001886561660886,-0.04634395615006248,1.2513444520607049,-1.072190225538602,23.376649112463912,-46.08450552166914,0.6488442041053836,1,-0.07000017166137518,-0.6100001335144025,-0.18250060081481756,0.4199991226196307,1.3299999237060565,3,0.1078366093397487,-2.8095285670818932,15.199999809265135,3.533346896735775,15.220000267028807,2.142857142857143,15.1899995803833,0.1078366093397487
4935,2015-01-30,14.899999618530273,15.130000114440918,14.859999656677244,15.020000457763672,23334558.0,-0.0020094230430193205,-1.6999942779758992,2.0000317894267776,69.08516790228127,63.16630537341421,-0.0779940549081033,-0.7316705048328096,0.27476721210246424,1.6894617165365915,25.963862745973103,0.27000045776367365,0.3039627631012429,0.5569995880126957,-0.7611347943234765,1.8751339703488679,-0.10206760315539043,1.2160667791807818,-0.9092143086429765,19.480458357897657,-49.93920745295689,0.6590671911680858,1,-0.03999948501586914,-0.5799994468688965,-0.19999980926513672,0.3000001907348633,1.6800003051757812,4,0.11946313639040773,3.333306842565366,14.93000030517578,-2.8095285670818932,15.199999809265135,3.533346896735775,15.220000267028807,0.11946313639040773
4936,2015-02-02,15.09000015258789,15.279999732971193,15.020000457763672,15.140000343322756,28141136.0,0.012751714021611349,-1.7368405202054105,0.4166653421282831,68.789806015435,65.78711045961968,-0.16984807526061907,-0.8286935237132305,0.044605110485431254,1.4481009971662857,24.142039723108102,0.38000011444091975,0.43532617052253286,0.6610001087188717,-0.6135591786935883,1.9355593961313318,0.023720465012642578,1.2982797524251009,-0.976877630870483,43.4210295162112,-25.402875376561106,0.6372796437062297,2,-0.19000005722045898,-0.7699999809265137,-0.510000467300415,0.1099996566772461,1.0699996948242188,0,0.09476476412961077,-1.6999942779758992,14.899999618530273,3.333306842565366,14.93000030517578,-2.8095285670818932,15.199999809265135,0.09476476412961077
4937,2015-02-03,15.649999618530273,15.649999618530273,15.270000457763672,15.289999961853027,35716371.0,0.03711063355067923,1.1111084620132614,-7.19996566785532,82.67475714646821,69.12758966422373,-0.5738556928241056,-1.2894083036723245,-0.5531005292254072,0.8412326928463543,22.26393859340651,0.5599994659423828,0.5160793583519148,1.1159996032714847,-0.1990213796341891,2.4310205861771585,0.4584891118186487,1.7735100947243208,-1.4243268619291651,100.0,23.563245075139776,0.6575104914528366,2,-0.4499998092651367,-1.2649998664855957,-1.0074999332427979,-0.4499998092651367,0.7800006866455043,1,0.043450499792385466,-1.7368405202054105,15.09000015258789,-1.6999942779758992,14.899999618530273,3.333306842565366,14.93000030517578,0.043450499792385466
4938,2015-02-04,15.43000030517578,15.739999771118164,15.329999923706055,15.670000076293945,21103006.0,-0.01405746445475986,1.1578986994865206,-0.6666666666666716,73.75415608700808,71.22519371476618,-0.2798154963645807,-0.9769440580227595,-0.37414122050304854,1.0138854315240966,20.503216528253372,0.4099998474121094,0.6315920674915763,0.8055002689361555,-0.4937056494722327,2.1047061873445436,0.15589730973196225,1.4551032281403486,-1.0618948623817541,68.36738665867378,-7.188427572200297,0.6496029592041939,2,-0.18500041961669744,-1.0000004768371564,-0.7875006198883039,-0.23000049591064275,0.8999996185302752,2,0.058327906722619005,1.1111084620132614,15.649999618530273,-1.7368405202054105,15.09000015258789,-1.6999942779758992,14.899999618530273,0.058327906722619005
4939,2015-02-05,15.6899995803833,15.729999542236328,15.100000381469727,15.260000228881836,22662085.0,0.01685024433345661,1.4705884552885056,-1.7916656732549598,71.78570796032176,71.34697663788182,-0.49989099965986483,-1.1759462437759378,-0.670748797401961,0.7107642044354741,18.89752835954448,0.6299991607666016,0.7617282870422422,0.9884995460510257,-0.37333008434515236,2.350329176447204,0.3075847308529358,1.6694143612491157,-1.1572668181903794,94.31816088266882,20.860417880840572,0.6809148151980894,2,-0.44499969482421875,-1.2599997520446777,-1.0474998950958252,-0.48999977111816406,-0.1099996566772461,3,0.045889119584745064,1.1578986994865206,15.43000030517578,1.1111084620132614,15.649999618530273,-1.7368405202054105,15.09000015258789,0.045889119584745064
4940,2015-02-06,15.5600004196167,15.729999542236328,15.470000267028807,15.720000267028807,17054021.0,-0.008285478919268785,1.8889065496815955,-0.3720932295674928,71.53026118811594,71.4727823572062,-0.3240139480395179,-0.9414222850326865,-0.6044465378137946,0.797884737792053,17.116778309998963,0.2599992752075213,0.81636223599304,0.761500358581543,-0.551467750358821,2.074468467521907,0.10501630411136098,1.417984413051725,-0.8823956163527491,75.00006622744624,3.115586740677415,0.6564840544701819,2,-0.3100004196166992,-1.1300005912780762,-0.9175007343292236,-0.3600006103515625,-0.32000064849853516,4,0.0449871330583409,1.4705884552885056,15.6899995803833,1.1578986994865206,15.43000030517578,1.1111084620132614,15.649999618530273,0.0449871330583409
4941,2015-02-09,15.449999809265135,15.529999732971193,15.350000381469727,15.449999809265135,17918169.0,-0.007069447775392423,1.2499940395297604,-0.0,70.77464233005534,71.54768599201499,-0.19361439524046808,-0.730246376252861,-0.5610567240508804,0.8669655270410441,14.934381863724816,0.21000003814697266,0.8320709191092224,0.5634997367858876,-0.6701728742037698,1.797172347775545,-0.0533365687089411,1.1803360422807163,-0.644907609858679,54.68746274706121,-15.36186593502672,0.6168363054948283,2,-0.19999980926513494,-1.019999980926512,-0.8075001239776594,-0.24999999999999822,-0.13999938964843572,0,0.07313916688615585,1.8889065496815955,15.5600004196167,1.4705884552885056,15.6899995803833,1.1578986994865206,15.43000030517578,0.07313916688615585
4942,2015-02-10,15.420000076293945,15.619999885559082,15.260000228881836,15.520000457763672,18894636.0,-0.0019417303133686392,1.4000038147069669,-100.0,63.71307830112302,71.39028529423129,-0.14780442266280147,-0.6127362246148458,-0.5974554379772101,0.8532201747446209,13.062343553067763,0.3599996566772461,0.7792468058114075,0.4579999923706062,-0.7069547668780629,1.622954751619277,-0.12447738725372837,1.0404773719949407,-0.5027189682820836,50.0,-15.589054547376193,0.5824773796243352,2,-0.1700000762939453,-0.9900002479553223,-0.695000171661377,-0.2200002670288086,0.11999988555908203,1,0.047989608784490656,1.2499940395297604,15.449999809265135,1.8889065496815955,15.5600004196167,1.4705884552885056,15.6899995803833,0.047989608784490656
4943,2015-02-11,15.09000015258789,15.420000076293945,15.010000228881836,15.399999618530273,21185901.0,-0.021400773156504904,1.3428537174184336,3.099982833927788,49.78902461205155,69.09962239365113,0.18433604313162277,-0.1660219136130543,-0.32970861610753843,1.1332798589411084,10.909316221446336,0.4099998474121094,0.7089342366348639,0.04850006103515625,-0.8916962013015279,0.9886963233718404,-0.42159807013318584,0.5185981922034983,0.6499996185302734,11.11111111111111,-50.432368019505105,0.47009813116834226,2,0.20999956130981445,-0.6450004577636719,-0.4550004005432129,0.1099996566772461,0.619999885559082,2,0.08880053936633536,1.4000038147069669,15.420000076293945,1.2499940395297604,15.449999809265135,1.8889065496815955,15.5600004196167,0.08880053936633536
4944,2015-02-12,15.479999542236328,15.630000114440918,15.050000190734865,15.100000381469727,23126738.0,0.025844889708735552,-1.4166686534900645,-1.2258058561856653,57.93357284299656,67.86055627595283,-0.13347802678308973,-0.46320727398323314,-0.7680742932104394,0.6946220286076574,9.771035743770906,0.5799999237060529,0.6460621133309914,0.3644994735717777,-0.45588454445698723,1.1848834916005426,-0.045692535442604765,0.7746914825861602,0.24540023803711009,65.27774466405467,4.706573837860589,0.41019200901438224,2,-0.10499954223632812,-1.0349998474121094,-0.8874998092651367,-0.2799997329711914,0.7700004577636719,3,0.05490958699000914,1.3428537174184336,15.09000015258789,1.4000038147069669,15.420000076293945,1.2499940395297604,15.449999809265135,0.05490958699000914
4945,2015-02-13,15.84000015258789,15.84000015258789,15.579999923706055,15.600000381469727,19965656.0,0.023255854069589743,1.1666706403134413,0.6315797398973041,61.092162390266395,67.00526253982298,-0.38679254936287677,-0.7539645676409936,-1.158748071453953,0.28756237345776015,9.368067262476401,0.3600006103515625,0.6271586818297887,0.656000089645385,-0.16622764091635744,1.4782278202071257,0.2448862243645138,1.0671139549262563,-0.8299999237060547,100.0,40.4593287419864,0.4111138652808706,2,-0.41499996185302734,-1.3450002670288086,-1.3000001907348633,-0.6400003433227539,0.2700004577636719,4,-0.016414155705633537,-1.4166686534900645,15.479999542236328,1.3428537174184336,15.09000015258789,1.4000038147069669,15.420000076293945,-0.016414155705633537
4946,2015-02-16,15.6899995803833,15.850000381469727,15.600000381469727,15.800000190734865,13558844.0,-0.009469733002501424,1.3809411358661592,-0.4583363135684217,57.7049087036405,64.23083493506434,-0.1595053027528479,-0.5253629725323599,-1.0289009450294877,0.39905354774508695,9.056031172342786,0.25,0.6109492696816865,0.43899955749511754,-0.3124170337505596,1.190416148740793,0.06329126187227985,0.8147078531179552,-0.6633993530273443,80.95228904500887,23.48460386042774,0.37570829562283775,2,-0.25999927520751953,-1.1899995803833008,-1.3424997329711914,-0.48999977111816406,0.4499998092651367,0,-0.028680676947101857,1.1666706403134413,15.84000015258789,-1.4166686534900645,15.479999542236328,1.3428537174184336,15.09000015258789,-0.028680676947101857
4947,2015-02-17,15.720000267028807,15.869999885559082,15.510000228881836,15.65999984741211,17583010.0,0.0019120897034958784,1.0,-0.5454553336107394,58.49674098886694,62.53556659082644,-0.19951310266528388,-0.4650045168033934,-1.0826681475022273,0.3352767682746549,8.582698167164168,0.3599996566772461,0.607582603628348,0.39650025367736674,-0.22495031673834376,1.0179508240930772,0.08577496846951149,0.707225538885222,-0.6604640335082994,82.5581769288346,24.172121825392573,0.31072528520785536,2,-0.28000020980834783,-1.210000514984129,-1.4775004386901838,-0.5200004577636701,0.26999950408935725,1,-0.026081414786744195,1.3809411358661592,15.6899995803833,1.1666706403134413,15.84000015258789,-1.4166686534900645,15.479999542236328,-0.026081414786744195
4948,2015-02-18,16.25,16.379999160766598,16.069999694824222,16.200000762939453,31228339.0,0.03371499516337906,1.000012305571963,0.8333147897957809,69.87951530360169,62.323767406746434,-0.6715882835479476,-0.9259134044025092,-1.633667184987603,-0.2331049407440311,9.070255379569055,0.6599988937377912,0.6091311617419954,0.8525000095367439,0.16013953308026174,1.544860485993226,0.5063197713085028,1.198680247764985,-1.141835947357178,90.22561944063037,26.278785255462815,0.34618023822824145,2,-0.555000305175783,-1.4850006103515643,-2.0475001335144043,-1.0500001907348633,-0.26000022888183594,2,-0.043692310039813664,1.0,15.720000267028807,1.3809411358661592,15.6899995803833,1.1666706403134413,15.84000015258789,-0.043692310039813664
4949,2015-02-19,16.25,16.25,16.020000457763672,16.129999160766598,25321989.0,0.0,2.8332988953349756,2.4000534065767094,70.51672930772497,62.21115275336967,-0.6524059155568427,-0.8804837362822369,-1.6370462310721443,-0.2685234611247935,9.453539060177453,0.22999954223632812,0.5096708202166962,0.7950000286102288,0.020525716952612072,1.5694743402678473,0.4077628727814204,1.1822371844390371,-1.040089138707275,85.05754938285173,14.84630629227118,0.3872371558288089,2,-0.555000305175783,-1.4850006103515643,-2.0475001335144043,-1.0500001907348633,-0.2099990844726527,3,-0.03323076688326321,1.000012305571963,16.25,1.0,15.720000267028807,1.3809411358661592,15.6899995803833,-0.03323076688326321
4950,2015-02-20,16.370000839233402,16.370000839233402,16.190000534057614,16.200000762939453,23271416.0,0.007384667029747716,1.1176496987512432,1.4166573948978658,69.87579129810504,62.111280416486295,-0.7212748349467315,-0.9449721964514737,-1.7652265562454108,-0.4272770344242147,9.932837348612395,0.18000030517578836,0.47351852708029263,0.8490008354187051,-0.0014085226591760147,1.6994101934965862,0.4237961563797654,1.2742055144576447,-1.0664829139827674,98.85076622892677,24.207659219830674,0.4252046790389402,2,-0.675001144409185,-1.245001316070562,-2.2750010490417516,-1.1700010299682653,-0.1900005340576243,4,-0.007330533480841339,2.8332988953349756,16.25,1.000012305571963,16.25,1.0,15.720000267028807,-0.007330533480841339
4951,2015-02-23,16.440000534057614,16.549999237060547,16.299999237060547,16.5,18816501.0,0.004276095982624906,2.1250402336532157,-0.35293787656095327,64.46888366289242,62.195258790016226,-0.7108255756210298,-0.9660534470303368,-1.825674888146878,-0.5347384732344818,10.70922684146085,0.25,0.4334251587904969,0.8565004825592002,-0.07166204149415734,1.784663006612556,0.39241922053252054,1.320581744585878,-1.0503641099657024,89.42319154750277,17.244513377535128,0.46408126202667793,2,-0.6600008010864222,-1.0650010108947718,-2.3925008773803675,-1.240000724792477,-0.3100013732910156,0,-0.020072987407902643,1.1176496987512432,16.370000839233402,2.8332988953349756,16.25,1.000012305571963,16.25,-0.020072987407902643
4952,2015-02-24,16.649999618530273,16.65999984741211,16.260000228881836,16.34000015258789,19562369.0,0.012773666523770544,1.4242406727740369,-5.166703754331003,72.42646362748351,64.71052979173089,-0.8135547848707958,-1.1208965243695381,-2.013491704506876,-0.7877453701383921,11.500492541867683,0.39999961853027344,0.4099679185968661,0.9949995994567864,-0.030476029695098106,2.020475228608671,0.48226178488084415,1.5077374140327287,-1.144326913141498,98.43746274706149,24.71187369603794,0.5127378145759426,2,-0.7949995994567871,-1.2199997901916504,-2.629999876022339,-1.4499998092651367,-0.4099998474121094,1,-0.030630645079069097,2.1250402336532157,16.440000534057614,1.1176496987512432,16.370000839233402,2.8332988953349756,16.25,-0.030630645079069097
4953,2015-02-25,16.479999542236328,16.579999923706055,16.40999984741211,16.579999923706055,15334481.0,-0.010210215026356328,2.399988555951859,-0.322582431443004,65.01901002808444,65.497800590074,-0.47566986098249586,-0.8960249396220838,-1.816702234042614,-0.6580268099097513,11.83183381670201,0.23999977111816406,0.39540275845212314,0.7609995365142819,-0.3039225332709208,1.8259216062994845,0.22853850162168143,1.293460571406884,-0.8358075798047526,71.87492549412298,0.7230047856336341,0.5324610348926014,2,-0.39499950408935547,-1.0099997520446777,-2.5174999237060547,-1.2799997329711914,-0.39999961853027344,2,-0.02973299664616802,1.4242406727740369,16.649999618530273,2.1250402336532157,16.440000534057614,1.1176496987512432,16.370000839233402,-0.02973299664616802
4954,2015-02-26,16.540000915527347,16.59000015258789,16.440000534057614,16.559999465942386,14922869.0,0.003640860130926793,2.74999403953026,0.19998474126914495,69.14061728749198,66.39207335643238,-0.4129205647412171,-0.8740370171730731,-1.8457632348706507,-0.7470330486849992,12.942635569276206,0.149999618530277,0.42192629307868046,0.7405008792877226,-0.3166748207009924,1.7976765792764375,0.2119130292933633,1.26908872928208,-0.773912006898108,74.46827506442479,3.646015965675744,0.5285878499943578,2,-0.45500087738037465,-0.8350009918212926,-2.5175011157989537,-1.3400011062622106,0.15999984741210582,3,-0.03325278802692544,2.399988555951859,16.479999542236328,1.4242406727740369,16.649999618530273,2.1250402336532157,16.440000534057614,-0.03325278802692544
4955,2015-02-27,16.680000305175778,16.680000305175778,16.469999313354492,16.540000915527347,14830864.0,0.008464291529573176,2.000027247956505,-7.000476871721151,73.7451731765037,68.1743249645283,-0.4707384795782872,-0.921069498116017,-1.9328924026593661,-0.9151983270360198,13.969375274700486,0.2100009918212855,0.5263408946280776,0.7915002346038786,-0.24635755790466973,1.829358027112427,0.27257133834960356,1.310429130858152,-0.8066420838925943,100.0,26.01580455592631,0.518928896254274,2,-0.5850000381469691,-0.9650001525878888,-2.4475007057189906,-1.480000495910641,0.0699996948242223,4,-0.038369267262533535,2.74999403953026,16.540000915527347,2.399988555951859,16.479999542236328,1.4242406727740369,16.649999618530273,-0.038369267262533535
4956,2015-03-02,16.520000457763672,16.670000076293945,16.479999542236328,16.629999160766598,16093456.0,-0.009592316815633328,1.0,-0.7857084468664995,70.22058617285064,69.47697442941536,-0.20184801271182096,-0.6834873738685037,-1.7053172580352864,-0.7818662887978043,14.778275088024095,0.20000076293944957,0.5803286010053306,0.5600003719329827,-0.4426699957246356,1.5626707395905992,0.058665188104175314,1.06133555576179,-0.533712344735525,61.90480515529047,-14.488917779484972,0.5013351838288083,3,-0.1700000762939453,-0.805000305175783,-2.2875008583068848,-1.3200006484985352,0.37999916076660156,0,-0.020581122467712154,2.000027247956505,16.680000305175778,2.74999403953026,16.540000915527347,2.399988555951859,16.479999542236328,-0.020581122467712154
4957,2015-03-03,16.329999923706055,16.59000015258789,16.319999694824222,16.540000915527347,14157563.0,-0.011501242663000344,-1.3478152703028106,1.9091224358864147,74.0309862611854,69.93824898025801,0.0936264096201711,-0.46370527974445075,-1.465319727058315,-0.6133626160766195,14.811953521043511,0.2700004577636683,0.5946999269718418,0.3359998226165768,-0.6685248813208773,1.3405245265540309,-0.16626252935214936,0.8382621745853029,-0.24659210377723895,2.777836646462002,-78.49157963760878,0.5022623519687269,3,0.020000457763671875,-0.6099996566772479,-2.0975003242492676,-1.130000114440918,0.6900005340576172,1,-0.012247444205380487,1.0,16.520000457763672,2.000027247956505,16.680000305175778,2.74999403953026,16.540000915527347,-0.012247444205380487
4958,2015-03-04,16.329999923706055,16.540000915527347,16.229999542236328,16.430000305175778,14520679.0,0.0,-1.066667938227595,0.476190043687135,69.40637976923726,69.81487680931492,0.11864453102793249,-0.4140510516869078,-1.4223513806442476,-0.6323633012941059,14.598962219961575,0.3100013732910192,0.6361439673149576,0.29099984169006277,-0.6874395256848587,1.269439209064986,-0.19821984199739973,0.7802195253775235,-0.16306915584266335,22.22226931717052,-58.547247754886165,0.4892196836874612,3,0.10500049591064098,-0.6099996566772479,-2.0975003242492676,-1.130000114440918,0.7800006866455078,2,-0.005511338212392691,-1.3478152703028106,16.329999923706055,1.0,16.520000457763672,2.000027247956505,16.680000305175778,-0.005511338212392691
4959,2015-03-05,16.40999984741211,16.530000686645508,16.329999923706055,16.430000305175778,14547362.0,0.004898954322095195,-1.2222269317170347,0.20000381468268535,64.92144427101907,69.26439380630538,0.07121655146534067,-0.4609793064482979,-1.471752109367241,-0.7290158973393623,14.89897292715345,0.20000076293945312,0.6803432148263795,0.334999752044677,-0.6423545214698159,1.31235402555917,-0.15367738471256942,0.8236768888019235,-0.18000030517578125,40.00000000000031,-36.75332878990244,0.4886771367572465,3,0.04500007629394531,-0.6899995803833026,-1.9024996757507324,-1.2100000381469727,0.7199993133544886,3,-0.020109684751648316,-1.066667938227595,16.329999923706055,-1.3478152703028106,16.329999923706055,1.0,16.520000457763672,-0.020109684751648316
4960,2015-03-06,16.260000228881836,16.450000762939453,16.209999084472653,16.420000076293945,14474321.0,-0.00914074466331749,1.1818213344430897,7.999809269503614,64.92147668666725,69.31468192005813,0.22794221768618783,-0.2696749564329899,-1.3035487000945913,-0.5904830745748804,15.071951269443456,0.24000167846680043,0.6344449078293302,0.15000014305114817,-0.7994375778103127,1.099437863912609,-0.32471871737958224,0.6247190034818786,0.42000007629394176,10.869790565279555,-62.65275784338691,0.47471886043073014,3,0.18499946594237926,-0.4900002479553258,-1.6700000762939453,-1.0600004196166992,1.1700000762939418,4,0.027060303066666958,-1.2222269317170347,16.40999984741211,-1.066667938227595,16.329999923706055,-1.3478152703028106,16.329999923706055,0.027060303066666958
4961,2015-03-09,16.579999923706055,16.579999923706055,16.079999923706055,16.239999771118164,24848661.0,0.01968017775644415,1.941175150624376,-2.125002980235081,69.54544843720952,68.9945691211388,-0.0783494120151822,-0.5277344812578626,-1.5964151504221533,-0.9213228912635625,15.646649287465358,0.5,0.5939654073477385,0.4134998321533203,-0.5045365622781866,1.3315362265848272,-0.04551836506243134,0.8725180293690737,0.09060035705565994,98.0391716874792,24.599599169988252,0.4590181972157534,3,-0.19999980926513672,-0.7349996566772479,-1.989999771118164,-1.380000114440918,0.6599998474121094,0,0.010253321898444634,1.1818213344430897,16.260000228881836,-1.2222269317170347,16.40999984741211,-1.066667938227595,16.329999923706055,0.010253321898444634
4962,2015-03-10,16.15999984741211,16.549999237060547,16.15999984741211,16.540000915527347,20682234.0,-0.025331729687973592,-1.052622596998444,-1.1176496987512587,47.84688645892081,67.08655539123174,0.29595778865641265,-0.05212545037104732,-1.1613399321746467,-0.5127991965996941,16.460794536434847,0.4200000762939453,0.5376275457155693,-0.043500232696533914,-0.8918616749651704,0.8048612095721026,-0.4676809538308504,0.38068048843778435,0.48697641906737843,15.999984741210938,-53.03120785585028,0.4241807211343179,3,0.2200002670288086,-0.31499958038330256,-1.549999713897705,-0.9600000381469727,0.7000007629394531,1,0.04579206547682424,1.941175150624376,16.579999923706055,1.1818213344430897,16.260000228881836,-1.2222269317170347,16.40999984741211,0.04579206547682424
4963,2015-03-11,16.430000305175778,16.450000762939453,16.190000534057614,16.239999771118164,15881708.0,0.01670794927680075,1.260857306343169,-0.49999999999998596,53.81356480134478,65.3835495594376,0.020248416965131355,-0.22829392561395068,-1.4057246817998106,-0.7838809122390877,17.83415908005645,0.29000091552734375,0.5112678483410455,0.159500217437742,-0.5117588732392733,0.8307593081147555,-0.17612932790076385,0.49512976277624965,0.19429690759277207,70.0000762939446,2.8723438311510563,0.3356295453385068,3,-0.05000019073485973,-0.5850000381469709,-1.6375005245208705,-1.230000495910641,0.5900001525878942,2,0.03590992949659477,-1.052622596998444,16.15999984741211,1.941175150624376,16.579999923706055,1.1818213344430897,16.260000228881836,0.03590992949659477
4964,2015-03-12,16.329999923706055,16.489999771118164,16.329999923706055,16.389999389648438,13830411.0,-0.006086450372019825,-4.333375719235782,-0.31578577523465934,49.14527963848402,62.6502280552132,0.09759012993448124,-0.0646639340706372,-1.273972500289359,-0.6833188568253945,18.922772378296656,0.15999984741210938,0.43741567867234465,0.01699981689453267,-0.541724430691982,0.5757240644810473,-0.26236230689872286,0.2963619406877882,0.2725253974999937,50.0,-12.573215661721747,0.27936212379325687,3,0.04500007629394531,-0.48499965667724787,-1.4925000667572021,-1.130000114440918,0.610000610351559,3,0.04776489224064173,1.260857306343169,16.430000305175778,-1.052622596998444,16.15999984741211,1.941175150624376,16.579999923706055,0.04776489224064173
4965,2015-03-13,15.579999923706055,16.389999389648438,15.149999618530273,16.360000610351562,46059897.0,-0.045927740569749465,1.952386574962364,13.000127157707347,35.76158145703731,58.82144975345616,0.7544884291482319,0.7007885684110491,-0.502860143669988,0.05490371634283164,19.71212760562923,1.239999771118164,0.3802160385662674,-0.7200001716613755,-1.3343892192922162,-0.10561112403053663,-1.027194695476794,-0.4128056478459552,1.0016243815999957,30.069944993677737,-27.904552070552683,0.3071945238154196,3,0.28999996185302734,0.26500034332275213,-0.7425000667572021,-0.38000011444091797,1.4300003051757812,4,0.09948647269902167,-4.333375719235782,16.329999923706055,1.260857306343169,16.430000305175778,-1.052622596998444,16.15999984741211,0.09948647269902167
4966,2015-03-16,15.239999771118164,15.529999732971193,15.15999984741211,15.5,37245371.0,-0.02182285970814135,1.3125014901175258,0.3333333333333333,27.61906088253876,53.66456915582875,0.9988677994280444,1.059677517971604,-0.10593290253360266,0.3869376494624053,20.52446622587607,0.4200000762939453,0.2925563247500733,-1.03750033378601,-1.7679473636738976,-0.3070533038981207,-1.4027238487299556,-0.6722768188420662,1.2557270529813387,6.428584079356623,-44.509742866343856,0.3652235149439446,3,0.625,0.6050004959106428,-0.39999985694885254,-0.039999961853027344,1.8500003814697266,0,0.14370082460289524,1.952386574962364,15.579999923706055,-4.333375719235782,16.329999923706055,1.260857306343169,16.430000305175778,0.14370082460289524
4967,2015-03-17,15.3100004196167,15.40999984741211,15.18000030517578,15.199999809265135,24977276.0,0.0045932184743988635,-2.0666683620919364,-0.42307889814034355,30.819699708488443,49.37716026018999,0.859332449975021,1.0091241139441784,-0.12282217122183603,0.30434714964166076,21.60364948531014,0.2299995422363299,0.17198220786157137,-0.9469996929168687,-1.76150253508807,-0.13249685074566564,-1.3542511140024693,-0.5397482718312681,1.1049827721486487,11.940356930364702,-34.848065340396715,0.40725142108560136,3,0.5549993515014648,0.5349998474121076,-0.4700005054473877,-0.1100006103515625,1.7200002670288086,1,0.12606135196629764,1.3125014901175258,15.239999771118164,1.952386574962364,15.579999923706055,-4.333375719235782,16.329999923706055,0.12606135196629764
4968,2015-03-18,15.539999961853027,15.609999656677244,15.260000228881836,15.3100004196167,19075661.0,0.0150228305638469,-1.121209143715852,2.0908933277846797,34.47203616853956,45.993892693247815,0.5648909744006296,0.7622888027969843,-0.2981993219128185,0.061051306296842967,21.552476669129987,0.3499994277954084,0.06802376722210823,-0.6815001487731926,-1.5569015173303278,0.19390121978394248,-1.1192008330517602,-0.24379946449462508,0.7990842155182172,29.104499918866523,-13.596738260636819,0.43770068427856784,3,0.3249998092651367,0.3050003051757795,-0.7000000476837158,-0.3400001525878906,1.8399991989135707,2,0.08494212688152003,-2.0666683620919364,15.3100004196167,1.3125014901175258,15.239999771118164,1.952386574962364,15.579999923706055,0.08494212688152003
4969,2015-03-19,15.710000038146973,15.8100004196167,15.56999969482422,15.579999923706055,22542170.0,0.010939515875885153,-2.199997456878243,0.5652190138158658,35.07692334778908,42.677831211150256,0.31866473694837794,0.5794686668797446,-0.42756148510935077,-0.12410593213121324,21.426379140794253,0.2700004577636719,-0.03349707591951301,-0.48450007438659526,-1.389026234009762,0.4200260852365698,-0.9367631541981787,-0.032236994575011835,0.5577390656938128,45.16133249861179,9.30697476997151,0.45226307981158287,3,0.1549997329711914,0.1550002098083496,-0.8375003337860107,-0.5950002670288086,1.6699991226196254,3,0.08338640461080593,-1.121209143715852,15.539999961853027,-2.0666683620919364,15.3100004196167,1.3125014901175258,15.239999771118164,0.08338640461080593
4970,2015-03-20,16.25,16.25,15.640000343322756,15.829999923706055,35803520.0,0.034373008309471764,1.9047597422354945,3.230766973553901,46.2809865245596,40.09289099863359,-0.24909828030134662,0.031639777322382656,-0.902724731819486,-0.6732430944025971,21.08934562980042,0.6099996566772443,-0.10317184208410524,0.06149992942810201,-0.8397104492140173,0.9627103080702213,-0.38910525989295763,0.5121051187491616,-1.1000003814697266,100.0,64.65493677922578,0.4506051893210594,3,-0.40000057220458984,-0.33500003814697443,-1.3400001525878906,-1.2200002670288086,0.870000839233402,4,0.042461571326622316,-2.199997456878243,15.710000038146973,-1.121209143715852,15.539999961853027,-2.0666683620919364,15.3100004196167,0.042461571326622316
4971,2015-03-23,16.110000610351562,16.25,16.020000457763672,16.25,14976353.0,-0.008615347055288436,2.285722070844687,-0.33333181956485214,46.927383826216015,39.990724039444174,-0.20425954243437516,0.15351982844391898,-0.7004352841937891,-0.5381782747384989,20.419890896391518,0.22999954223632812,-0.16945434903298562,-0.06199946403503276,-0.9558757513492218,0.8318768232791562,-0.508937607692129,0.38493867962206174,-0.9380009841918948,86.91594116095177,45.49117678190798,0.44693814365709467,3,-0.29000091552734375,-0.19500064849853693,-1.1500005722045898,-1.1850004196166974,1.0699996948242152,0,0.05586589599208169,1.9047597422354945,16.25,-2.199997456878243,15.710000038146973,-1.121209143715852,15.539999961853027,0.05586589599208169
4972,2015-03-24,16.139999389648438,16.219999313354492,15.989999771118164,16.059999465942386,13807232.0,0.0018621215493683785,-1.090911455398247,-0.5714305177111463,47.368412710237706,39.27459602932116,-0.26529203331840634,0.08785862855980042,-0.6736034822688506,-0.5790547824250023,19.49880131598396,0.22999954223632812,-0.22816997711916187,-0.006500673294066672,-0.8715964512353871,0.8585951046472537,-0.4390485622647269,0.42604721567659354,-0.946439756011964,88.88882466838135,43.17472136408679,0.4325478889706606,3,-0.31999969482421875,-0.22499942779541193,-1.1749992370605469,-1.4749994277954102,1.2000007629394531,1,0.05886002471281038,2.285722070844687,16.110000610351562,1.9047597422354945,16.25,-2.199997456878243,15.710000038146973,0.05886002471281038
4973,2015-03-25,15.989999771118164,16.139999389648438,15.979999542236328,16.030000686645508,14952242.0,-0.009293657013796253,-4.333206179668129,-0.500011920940346,44.293474739799684,38.73550659613401,-0.20592542024931326,0.21003508807180182,-0.4541270249835243,-0.4388398496617949,18.518006910426028,0.15999984741210938,-0.3386456963127191,-0.13200030326843404,-0.9849976560962617,0.7209970495593936,-0.5584989796823479,0.2944983731454798,-0.7753113301544197,61.76468938280459,14.694615228009035,0.4264986764139139,3,-0.2200002670288086,-0.0749998092651385,-1.0149998664855957,-1.5149998664855957,1.0500011444091832,2,0.06504070859374478,-1.090911455398247,16.139999389648438,2.285722070844687,16.110000610351562,1.9047597422354945,16.25,0.06504070859374478
4974,2015-03-26,15.989999771118164,16.319999694824222,15.880000114440918,16.149999618530273,27834766.0,0.0,-1.3157923796234672,3.999904634751097,46.175629587364156,39.89262305505922,-0.28969040739775487,0.17572731901437777,-0.3993366848684641,-0.4525559835300932,17.62439904657056,0.43999958038330433,-0.36454140971706117,-0.10450024604797292,-0.9359473817665673,0.7269468896706215,-0.5202238139072719,0.3112233218113243,-0.7546050989736948,51.47055317370454,-0.1712350587230631,0.4157235678592972,3,-0.24999999999999822,-0.0749998092651385,-0.7600002288818377,-1.310000419616701,1.0400009155273438,3,0.0869292939052515,-4.333206179668129,15.989999771118164,-1.090911455398247,16.139999389648438,2.285722070844687,16.110000610351562,0.0869292939052515
4975,2015-03-27,16.040000915527347,16.09000015258789,15.880000114440918,16.079999923706055,14541247.0,0.0031270259615323592,6.000063578853673,0.24999403952981591,41.717807204511686,41.459150424167326,-0.29902394662022225,0.07939104584997025,-0.40798864489850395,-0.5229876353155767,16.5152744549445,0.21000003814697266,-0.43061262807593614,-0.022499132156369228,-0.8070036981062714,0.7620054337935329,-0.4147514151313203,0.36975315081858184,-0.761222042475687,36.3638531080064,-9.020302976163556,0.3922522829749512,3,-0.2900009155273473,-0.12500095367432174,-0.810001373291021,-1.3600015640258842,0.7299995422363246,4,0.08354103296478499,-1.3157923796234672,15.989999771118164,-4.333206179668129,15.989999771118164,-1.090911455398247,16.139999389648438,0.08354103296478499
4976,2015-03-30,16.180000305175778,16.180000305175778,15.920000076293945,16.0,15391817.0,0.00872814100109598,1.8888865341415573,-4.500119212245793,50.33557820194594,43.62758136788483,-0.32593771225104895,-0.09210879505501524,-0.5002909675775058,-0.6784997198010636,15.426324394509294,0.2600002288818324,-0.47771152445934106,0.1345002651214564,-0.6225153290419954,0.8915158592849064,-0.2440075319602677,0.5130080622031823,-0.8595725992532142,68.18192655400158,18.292659340726573,0.37850779708172533,3,-0.3900003433227486,-0.26500034332275213,-0.7700006961822492,-1.5000009536743146,1.0499992370605504,0,0.05809644723906038,6.000063578853673,16.040000915527347,-1.3157923796234672,15.989999771118164,-4.333206179668129,15.989999771118164,0.05809644723906038
4977,2015-03-31,16.129999160766598,16.25,16.030000686645508,16.09000015258789,19294535.0,-0.003090305529424797,-1.7500268224354771,0.22221633535369126,44.56519710995241,44.749043694708476,-0.16470832223346044,-0.060986256908979186,-0.3996113324409425,-0.635038892203653,14.88843344135708,0.2199993133544922,-0.4191983453466648,0.09449915885925009,-0.6519020030575469,0.840900320776047,-0.2787014220991466,0.46769973981764856,-0.769588575287969,56.81801925990341,9.081329396912082,0.37320058095839814,3,-0.1849994659423757,-0.21499919891357244,-0.5524995326995814,-1.3649997711181605,0.9500007629394567,1,0.06509616857036948,1.8888865341415573,16.180000305175778,6.000063578853673,16.040000915527347,-1.3157923796234672,15.989999771118164,0.06509616857036948
4978,2015-04-01,16.239999771118164,16.290000915527347,16.020000457763672,16.059999465942386,21385505.0,0.00681962901889821,-1.0769400061622705,4.500119212245793,48.375448777713366,46.22665763136672,-0.1843590987590531,-0.1876985696251623,-0.47272931521620265,-0.7559564078035876,14.65600958758571,0.2700004577636754,-0.29113068593655456,0.20899977684020854,-0.5309831175880575,0.9489826712684764,-0.16099167037392448,0.5789912240543416,-0.8412056212657113,81.81818181818116,32.94808769936775,0.3699914472141338,4,-0.2599997520446742,-0.3249998092651385,-0.5974998474121094,-1.4200000762939453,0.7399997711181641,2,0.06773401459192185,-1.7500268224354771,16.129999160766598,1.8888865341415573,16.180000305175778,6.000063578853673,16.040000915527347,0.06773401459192185
4979,2015-04-02,16.079999923706055,16.34000015258789,16.069999694824222,16.25,12831704.0,-0.00985220749181659,-1.8421020930583432,-0.94444326707076,61.46788830287993,47.91409116229121,0.03759856623362268,-0.05659052796708153,-0.28758412405400513,-0.6085533576376818,14.456586655253895,0.2700004577636683,-0.1772265168147964,0.0654999256134019,-0.6533141351322023,0.7843139863590061,-0.2939071047593984,0.424906955986204,-0.644357552054732,43.478215799894265,-7.449001268151953,0.35940703037280175,4,0.03000020980834961,-0.16499996185302912,-0.30250000953674316,-1.260000228881836,0.9099998474121094,3,0.059701554501004894,-1.0769400061622705,16.239999771118164,-1.7500268224354771,16.129999160766598,1.8888865341415573,16.180000305175778,0.059701554501004894
4980,2015-04-07,16.700000762939453,16.739999771118164,16.280000686645508,16.299999237060547,27735953.0,0.03855726630442069,-1.090911455398247,-2.3529490962537447,79.67480494266714,51.55269350856356,-0.5720097516274407,-0.6766285761148154,-0.8731048108961126,-1.2363962339773416,14.981394437871574,0.6599998474121094,-0.06676904432078601,0.6635007381439202,-0.11167404933592096,1.4386755256237613,0.2759133444039996,1.0510881318838408,-1.2100969244319355,95.12207035793038,36.97295069124947,0.3875873937399204,4,-0.3900008201599121,-0.7550010681152344,-0.8050007820129395,-1.8800010681152344,0.5499992370605469,1,0.019760473570659354,-1.8421020930583432,16.079999923706055,-1.0769400061622705,16.239999771118164,-1.7500268224354771,16.129999160766598,0.019760473570659354
4981,2015-04-08,16.75,17.020000457763672,16.729999542236328,16.809999465942386,27363512.0,0.002993966154271277,-4.799996185317286,-0.149998092658652,79.50819319725233,55.123780229342955,-0.5829850422712681,-0.7517831325779909,-0.8918452832907491,-1.2967407954303738,15.395549758132454,0.31999969482421875,0.03933958354092226,0.7049999713897712,-0.09847941506051328,1.5084793578400575,0.30326027816462897,1.1067396646149135,-1.1600884868836303,72.99995422363281,8.633719143839187,0.4017396932251429,4,-0.2999997138977051,-0.6649999618530273,-0.8449997901916504,-1.920000076293947,0.20000076293945312,2,0.0011940571799207156,-1.090911455398247,16.700000762939453,-1.8421020930583432,16.079999923706055,-1.0769400061622705,16.239999771118164,0.0011940571799207156
4982,2015-04-09,16.899999618530273,16.90999984741211,16.620000839233402,16.709999084472653,16049507.0,0.008955201106285005,1.7618822717322846,-3.166703754331181,78.81355623992025,58.959344840467466,-0.685979455540533,-0.889085155819,-1.009165800238966,-1.4561588505236642,15.687199922746952,0.2899990081787074,0.07086263942957771,0.8179996013641357,-0.07134317176031146,1.707342374488583,0.37332821480191214,1.2626709879263593,-1.1670792109491739,87.99991607666016,18.381279045701945,0.44467138656222327,4,-0.4499993324279785,-0.8149995803833008,-0.8674993515014648,-2.0699996948242205,-0.48999977111816406,3,0.01952662314525866,-4.799996185317286,16.75,-1.090911455398247,16.700000762939453,-1.8421020930583432,16.079999923706055,0.01952662314525866
4983,2015-04-10,17.020000457763672,17.020000457763672,16.879999160766598,16.989999771118164,13665009.0,0.007100641535034313,8.333206179668366,0.1578979069417227,78.35498228684455,62.53482847374306,-0.720251931962526,-1.014639413605476,-1.0937745721918493,-1.5781100662988514,16.068633717857153,0.14000129699707387,0.11617002375476204,0.9085004329681396,-0.06463944615563477,1.881640312091914,0.42193049340625066,1.3950703725300269,-1.158372045164315,100.0,26.160452582702746,0.48656993956188765,4,-0.570000171661377,-0.9350004196166992,-0.9850001335144043,-2.190000534057619,-0.2800006866455078,4,0.0035252329217778655,1.7618822717322846,16.899999618530273,-4.799996185317286,16.75,-1.090911455398247,16.700000762939453,0.0035252329217778655
4984,2015-04-13,17.110000610351562,17.200000762939453,17.020000457763672,17.069999694824222,16344529.0,0.005287905415233718,-1.5714441416893732,1.333333333333215,73.11828839101865,66.0237708277994,-0.7092585596697312,-1.099583930624199,-1.1379029173947597,-1.6689183794273372,16.476080516996944,0.18000030517578125,0.16421139842471888,0.9595005512237549,-0.10841399055661327,2.027415093004123,0.4255432803335708,1.493457822113939,-1.1325349932357742,90.217375529963,18.87370185163772,0.5339572708901839,4,-0.5500001907348633,-0.9350004196166992,-1.0325002670288121,-2.2800006866455096,-0.3199996948242152,0,-0.007597958122607218,8.333206179668366,17.020000457763672,1.7618822717322846,16.899999618530273,-4.799996185317286,16.75,-0.007597958122607218
4985,2015-04-14,17.129999160766598,17.180000305175778,16.950000762939453,17.069999694824222,15826297.0,0.0011688223086874228,1.8749627475056563,1.4999523173755038,79.31030702836136,69.24318514184554,-0.6240013030400107,-1.0514129758112674,-1.1098843384551884,-1.6916927203270902,16.64523168048256,0.22999954223632457,0.2444092246724594,0.9019991397857616,-0.21541518561899764,2.019413465190521,0.343291977083382,1.4607063024881413,-1.0058293261519715,87.9307566584556,17.790304925471276,0.5587071627023792,4,-0.5199985504150355,-0.9549989700317347,-1.0424990653991664,-2.229999065399168,-0.2699985504150355,1,-0.00817276103370046,-1.5714441416893732,17.110000610351562,8.333206179668366,17.020000457763672,1.7618822717322846,16.899999618530273,-0.00817276103370046
4986,2015-04-15,17.430000305175778,17.479999542236328,17.15999984741211,17.190000534057614,23557620.0,0.017513202516453275,-1.1333231608461471,4.00003178942731,82.08954090831449,73.41255667499689,-0.8136021310647124,-1.242643399050241,-1.3635175270373843,-1.9953080849339724,17.009215332784198,0.3500003814697301,0.3308128147150704,1.0925002574920626,-0.046268722541459084,2.2312692375255843,0.5231157674753035,1.6618847475088234,-1.1767307591621723,94.18612645740463,25.32594979261684,0.5693844900167607,4,-0.6800003051757777,-1.115000724792477,-1.322500467300415,-2.530000209808348,-0.5799999237060511,2,-0.010327039703053043,1.8749627475056563,17.129999160766598,-1.5714441416893732,17.110000610351562,8.333206179668366,17.020000457763672,-0.010327039703053043
4987,2015-04-16,17.239999771118164,17.479999542236328,17.209999084472653,17.459999084472653,28263327.0,-0.010900776289785474,1.0769247698346016,-0.9166646798432646,80.48775949206927,76.98059119881421,-0.5024250265362333,-0.9493101632225489,-1.1464540717536487,-1.8116600281510973,17.392869113939312,0.2700004577636754,0.43474871036229246,0.805999755859375,-0.29254288085651936,1.9045423925752676,0.2567284375014296,1.3552710742173222,-0.8149880256333759,60.00006357824758,-9.354566278326075,0.5492713183579466,4,-0.4650001525878906,-0.9250001907348633,-1.1274995803833008,-2.339999675750734,-0.7399997711181641,3,-0.016821288400742374,-1.1333231608461471,17.430000305175778,1.8749627475056563,17.129999160766598,-1.5714441416893732,17.110000610351562,-0.016821288400742374
4988,2015-04-17,16.860000610351562,17.360000610351562,16.760000228881836,17.25,27271718.0,-0.02204171495426621,-1.033899072188278,1.7727300312979835,67.90123553693391,77.69540755815353,-0.028194933611146666,-0.49049746773089,-0.7361573138933792,-1.4402875128451083,17.8442303234888,0.6000003814697266,0.49209077109637533,0.36000056266784597,-0.6687852283622675,1.3887863536979594,-0.154392332847209,0.8743934581829027,-0.2872905733215596,13.888955116335133,-55.34321056797116,0.5143928955150563,4,0.01999950408935547,-0.5450010299682617,-0.7475004196166992,-1.9600005149841326,-0.4099998474121094,4,-0.0266904357443003,1.0769247698346016,17.239999771118164,-1.1333231608461471,17.430000305175778,1.8749627475056563,17.129999160766598,-0.0266904357443003
4989,2015-04-20,17.020000457763672,17.030000686645508,16.700000762939453,16.899999618530273,15801910.0,0.009489907569390832,3.714240950395771,-0.3076949411166321,69.29132261814294,76.54168729987308,-0.045632018779347305,-0.576901358295828,-0.8717575173064986,-1.6069534982813387,18.825763019666486,0.3299999237060547,0.5841106195627326,0.4545003890991204,-0.5282879454091542,1.437288723607395,-0.03689377815501871,0.9458945563532595,-0.32026989000478423,41.02566610587269,-31.02719165110932,0.49139416725413754,4,0.029999732971191406,-0.7050008773803711,-0.9075002670288086,-2.120000362396242,-0.3400001525878942,0,-0.016451273743520067,-1.033899072188278,16.860000610351562,1.0769247698346016,17.239999771118164,-1.1333231608461471,17.430000305175778,-0.016451273743520067
4990,2015-04-21,16.940000534057614,17.040000915527347,16.819999694824222,17.020000457763672,16200797.0,-0.0047003479174153595,2.666661368512856,-0.6666613685131028,65.32257630351435,74.9655076450133,0.08045248792695858,-0.4664742348093007,-0.7635935852136626,-1.5464472960282798,19.83492935499915,0.220001220703125,0.6609287536403698,0.3400004386901827,-0.6445968974425718,1.3245977748229372,-0.15229822937619275,0.8322991067565582,-0.2399997711181605,30.76924957940406,-40.047644869580665,0.4922986680663768,4,0.10999965667724965,-0.6250009536743129,-0.8300004005432093,-2.0400004386901838,-0.37000083923339133,1,-0.008854758784020977,3.714240950395771,17.020000457763672,-1.033899072188278,16.860000610351562,1.0769247698346016,17.239999771118164,-0.008854758784020977
4991,2015-04-22,17.010000228881836,17.010000228881836,16.75,16.899999618530273,14350735.0,0.004132213259585793,3.727250658898599,-1.3750089407051818,67.60002136230474,73.71955932527824,0.05723078620483335,-0.4907522098377157,-0.8004889972419882,-1.6358912467471143,20.815053349850412,0.26000022888183594,0.72289072710592,0.3650001525878892,-0.6074955236592352,1.3374958288350136,-0.12124768553567122,0.8512479907114496,0.4699993133544922,39.74358347353183,-31.487319699003137,0.48624783812356187,4,0.07999992370605469,-0.6900005340576172,-1.1525001525878906,-2.110000133514406,-0.6200008392333984,2,-0.008818319606814784,2.666661368512856,16.940000534057614,3.714240950395771,17.020000457763672,-1.033899072188278,16.860000610351562,-0.008818319606814784
4992,2015-04-23,17.09000015258789,17.180000305175778,16.729999542236328,16.899999618530273,15406529.0,0.004703111265702331,1.4324310391933754,1.727267998335414,67.20649023815609,72.48083798653508,0.00784135820108034,-0.5227320071869457,-0.8448053644262075,-1.7341095817694807,22.071646316728266,0.4500007629394496,0.6856162677586077,0.39750003814697266,-0.5638779797799067,1.3588780560738503,-0.08318897081646526,0.8781890471104106,0.37539939880371165,59.09083027483166,-10.354681242024213,0.480689008963439,4,0.0,-0.7600002288818359,-1.2350001335144043,-2.1900000572204608,-0.8099994659423828,3,-0.014043286657421161,3.727250658898599,17.010000228881836,2.666661368512856,16.940000534057614,3.714240950395771,17.020000457763672,-0.014043286657421161
4993,2015-04-24,17.030000686645508,17.25,16.950000762939453,17.170000076293945,13366542.0,-0.0035107937628249264,1.0,-0.7368368217637906,70.04221922125416,72.13905252322793,0.0775653605056199,-0.4014035423046458,-0.7384453118599552,-1.688231920727846,23.48088938174567,0.2999992370605469,0.6450015352280047,0.28550052642822266,-0.6271585558353934,1.1981596086918387,-0.17082901470358536,0.7418300675600307,0.40598286437988307,60.000069358228316,-12.204261869860574,0.4563295411318076,4,0.05999946594238281,-0.6600008010864258,-1.1750006675720215,-2.130000591278078,-0.7000007629394531,4,-0.031121589270464378,1.4324310391933754,17.09000015258789,3.727250658898599,17.010000228881836,2.666661368512856,16.940000534057614,-0.031121589270464378
4994,2015-04-27,17.379999160766598,17.430000305175778,16.850000381469727,16.989999771118164,17635972.0,0.02055187668873959,1.3673385181898354,-2.785722070844661,66.19046451281235,70.68129224372247,-0.25714799709447433,-0.6766179632563301,-1.049633101194356,-2.0451911851893474,24.651796430738916,0.5799999237060511,0.6069574875924069,0.565999031066891,-0.3159222662295633,1.447920328363347,0.12503838241866205,1.00695967971512,-0.6499996185302699,92.85698715538331,22.57870366788812,0.440960648648228,4,-0.2899990081787074,-0.8549995422363246,-1.5249991416931117,-2.479999065399168,-1.0799999237060511,0,-0.053509691756862265,1.0,17.030000686645508,1.4324310391933754,17.09000015258789,3.727250658898599,17.010000228881836,-0.053509691756862265
4995,2015-04-28,17.379999160766598,17.540000915527347,17.319999694824222,17.34000015258789,20170477.0,0.0,-4.50003576282146,0.10256171994208658,65.36585320467546,68.82310472109592,-0.243570145537074,-0.6019433302217401,-1.0216278954339089,-2.045037413741049,25.966758765855104,0.220001220703125,0.5630145573196899,0.4989991188049281,-0.3377841876397163,1.3357824252495725,0.0806074655826059,0.9173907720272503,-0.6359996032714825,80.24673043322564,9.886712164551597,0.41839165322232286,4,-0.2599983215331996,-0.7899985313415456,-1.5149991512298548,-2.4649991989135724,-1.3999996185302699,1,-0.04027611561518307,1.3673385181898354,17.379999160766598,1.0,17.030000686645508,1.4324310391933754,17.09000015258789,-0.04027611561518307
4996,2015-04-29,17.120000839233402,17.65999984741211,17.059999465942386,17.610000610351562,26174665.0,-0.014959627968228695,1.0339056473851345,-12.250298030614704,55.092630203274396,66.00142368900761,-0.0359501859317497,-0.28239002964951254,-0.7312324580648273,-1.7800087837993885,26.79095318326719,0.600000381469723,0.5331378746131605,0.1920007705688498,-0.5822588940422122,0.9662604351799118,-0.19512906173667943,0.579130602874379,-0.34416122741699695,41.935609572016105,-25.111071132527925,0.38712983230553066,4,0.05999946594237926,-0.3500008583068883,-1.2375011444091832,-2.2050008773803764,-1.2900009155273473,2,-0.03212623349578103,-4.50003576282146,17.379999160766598,1.3673385181898354,17.379999160766598,1.0,17.030000686645508,-0.03212623349578103
4997,2015-04-30,17.180000305175778,17.309999465942386,17.030000686645508,17.15999984741211,23467945.0,0.003504641530441832,-1.0000000000000253,-0.040817279808168176,53.80952986461419,64.4356786143054,-0.11773690677576454,-0.2737268402687896,-0.7604780462237919,-1.8363343595589665,27.445681079223228,0.27999877929687855,0.4920264231352185,0.19950017929076935,-0.48400382434590483,0.8830041829274435,-0.14225182252756952,0.5412521811091082,-0.3511110792236316,40.74075818335475,-21.22306993021872,0.3417520018183373,4,3.552713678800501e-15,-0.410000324249264,-1.3125004768371547,-2.265000343322752,-1.4600000381469709,3,-0.045983754452515235,1.0339056473851345,17.120000839233402,-4.50003576282146,17.379999160766598,1.3673385181898354,17.379999160766598,-0.045983754452515235
4998,2015-05-04,17.34000015258789,17.569999694824222,17.129999160766598,17.25,14762626.0,0.009313145784049182,-1.666655107042109,4.499904634751896,55.29954241093014,62.881036369059544,-0.22628472125812493,-0.3658493227574766,-0.9043168148818665,-1.993129673243688,28.241785921114204,0.4400005340576243,0.41242268625108025,0.3045000076293931,-0.30065219349861394,0.9096522087574002,0.0019239070653895851,0.6070761081933966,-0.4612442893481479,60.49383878890347,2.0169846993496776,0.30257610056400286,5,-0.14500045776367188,-0.570000171661377,-1.4725003242492676,-2.425000190734865,-1.5600004196166974,0,-0.06113030314963319,-1.0000000000000253,17.180000305175778,1.0339056473851345,17.120000839233402,-4.50003576282146,17.379999160766598,-0.06113030314963319
4999,2015-05-05,17.040000915527347,17.379999160766598,17.040000915527347,17.280000686645508,18069666.0,-0.01730099391122386,-1.8333214123930341,-2.6666596024244082,48.1632973998505,60.97444982420801,0.08588126882454006,0.01028574337151511,-0.5913093099779552,-1.6826962555675742,28.837994783174715,0.3399982452392507,0.3378304546452142,-0.043499279022213955,-0.448845946748591,0.3618473887041631,-0.2461726128854025,0.15917405484097458,-0.11437041323726405,1.5873400322741569,-50.96765200287112,0.20267333386318917,5,0.15499877929687145,-0.27000093460083363,-1.197501182556156,-2.1250009536743217,-0.7100009918212926,1,-0.04166672263346649,-1.666655107042109,17.34000015258789,-1.0000000000000253,17.180000305175778,1.0339056473851345,17.120000839233402,-0.04166672263346649
5000,2015-05-06,17.030000686645508,17.190000534057614,16.940000534057614,17.129999160766598,20885451.0,-0.0005868678605953637,1.2727146622278442,0.41666070619649614,40.74072438825604,57.99008349375815,0.12291658085209534,0.04877718378853757,-0.5720173920695828,-1.6652478186080053,28.413521723177336,0.25,0.3131693425983961,-0.06999950408935618,-0.4344164170782179,0.2944174088995055,-0.25220796058378525,0.11220895240507289,0.6299991607666016,12.500033113723552,-33.35180681288507,0.18220845649443032,5,0.16499900817871094,-0.26000070571899414,-1.202500820159912,-2.1150007247924822,-0.6700000762939453,2,-0.042865614806311125,-1.8333214123930341,17.040000915527347,-1.666655107042109,17.34000015258789,-1.0000000000000253,17.180000305175778,-0.042865614806311125
5001,2015-05-07,16.770000457763672,16.979999542236328,16.610000610351562,16.979999542236328,30609333.0,-0.01526718839686958,2.5238147138964577,2.1000228885329197,39.4618696002853,54.907347867328056,0.38587113780081594,0.32712446505301784,-0.3078117696760998,-1.3907730700568415,27.06224122744885,0.4200000762939453,0.26260743052083413,-0.3309997558593736,-0.6914609224880337,0.029461410769286545,-0.5112303391737036,-0.15076917254504352,0.8755994033813472,16.666666666666604,-26.263837525980474,0.18023058331433017,5,0.36499977111816406,0.01999950408935547,-0.9375004768371582,-1.8550004959106463,-0.7299995422363246,3,-0.04710798413613715,1.2727146622278442,17.030000686645508,-1.8333214123930341,17.040000915527347,-1.666655107042109,17.34000015258789,-0.04710798413613715
5002,2015-05-08,17.229999542236328,17.260000228881836,16.709999084472653,16.819999694824222,30589867.0,0.027429879064773566,1.340424323095918,-1.9523887375113365,58.00865657888438,53.57028535150919,-0.05831281982563041,-0.11266039657455451,-0.7649434588977257,-1.8285259916381023,26.29754165218172,0.5500011444091832,0.24198375169678954,0.11249933242797994,-0.23932980976206863,0.4643284746180285,-0.06341523866704435,0.2884139035230042,0.3741763488769543,64.58328366274841,17.236515844148293,0.1759145710950234,5,-0.09499931335449219,-0.3899993896484375,-1.3774995803833008,-1.9549994468688983,-1.489999771118164,4,-0.08125360741295551,2.5238147138964577,16.770000457763672,1.2727146622278442,17.030000686645508,-1.8333214123930341,17.040000915527347,-0.08125360741295551
5003,2015-05-11,17.079999923706055,17.260000228881836,17.049999237060547,17.180000305175778,26714398.0,-0.008705723883658645,-1.624983608902452,-0.24390346021082532,51.30433989380185,51.91627150495247,0.11122114118548865,0.04433793352210458,-0.6082798852641602,-1.653892851683974,25.279428909013568,0.21000099182128906,0.20508531187801182,-0.040500259399415484,-0.38984336119286667,0.3088428423940357,-0.21517181029614108,0.1341712914973101,0.4844089561767575,61.03898677486583,12.360060355365079,0.1746715508967264,5,0.05500030517578125,-0.23999977111816406,-1.1500000953674316,-1.6399998664855993,-1.3299999237060547,0,-0.079625272994858,1.340424323095918,17.229999542236328,2.5238147138964577,16.770000457763672,1.2727146622278442,17.030000686645508,-0.079625272994858
5004,2015-05-12,16.979999542236328,17.020000457763672,16.799999237060547,16.879999160766598,34783209.0,-0.005854823297213985,1.4444279613872613,-1.000000000000071,50.862049829612566,50.304737796612145,0.16596791459815208,0.14134650266130322,-0.5045744850804503,-1.5281533159340217,23.613385431514086,0.2800006866455078,0.16042292176137352,-0.13400058746337962,-0.48895886175895953,0.2209576868322003,-0.31147972461117135,0.043478549684412116,0.5462330068652328,56.922946004395705,5.731597523460323,0.17747913714778998,5,0.1550006866455078,-0.11499977111816406,-1.0324995517730713,-1.5399994850158727,-1.239999771118164,1,-0.07067136876418845,-1.624983608902452,17.079999923706055,1.340424323095918,17.229999542236328,2.5238147138964577,16.770000457763672,-0.07067136876418845
5005,2015-05-13,16.989999771118164,17.280000686645508,16.899999618530273,17.059999465942386,17433035.0,0.00058894164613843,-2.040008544921875,-0.69999427797594,49.5575109208634,49.68972454301093,0.10597264408390217,0.1268223450776702,-0.5151903915325775,-1.5023549754758534,22.357769025245293,0.3800010681152344,0.11273678331380665,-0.1170003890991218,-0.4761274496838084,0.24212667148556477,-0.2965639193914633,0.0625631411932197,0.4995835004333955,56.71628619335958,3.9084610350935307,0.17956353029234282,5,0.10000038146972656,-0.01999950408935547,-0.9774997234344482,-1.5099997520446777,-1.1499996185302734,2,-0.03884637176594108,1.4444279613872613,16.979999542236328,-1.624983608902452,17.079999923706055,1.340424323095918,17.229999542236328,-0.03884637176594108
5006,2015-05-14,17.25,17.25,16.799999237060547,16.90999984741211,25281844.0,0.01530313315976728,1.6470621234390603,-4.857166212533813,53.27869236902587,49.630742599056674,-0.14935413490324478,-0.15531770131264722,-0.7676397040901435,-1.7170170729192051,20.399932108637543,0.4500007629394531,0.05933665978139402,0.15199985504150249,-0.18112506916354576,0.48512477924655073,-0.014562607061023414,0.3185623171440284,0.2043999651035584,94.73673643527584,40.95879846556035,0.16656246210252412,5,-0.15999984741210938,-0.11499977111816406,-1.1225001811981201,-1.505000114440918,-1.2099990844726527,3,-0.05159416751585144,-2.040008544921875,16.989999771118164,1.4444279613872613,16.979999542236328,-1.624983608902452,17.079999923706055,-0.05159416751585144
5007,2015-05-15,16.950000762939453,17.309999465942386,16.950000762939453,17.25,24514133.0,-0.017391260119452023,-1.3999974568620457,-0.8823503012487518,48.50746109321189,48.87606689708798,0.12805502134083468,0.12842604796769308,-0.4572946622876408,-1.3812668283283607,18.388569376400056,0.35999870300293324,-0.002290873286629136,-0.13349943161010813,-0.46584451981710373,0.19884565659688747,-0.29967197571360416,0.03267311249338789,0.470623227974027,29.412050698051683,-22.604812372872164,0.16617254410349716,5,0.044999122619628906,0.1849994659423828,-0.6825006008148193,-1.0650005340576172,-0.14000129699706676,4,-0.05368730421545387,1.6470621234390603,17.25,-2.040008544921875,16.989999771118164,1.4444279613872613,16.979999542236328,-0.05368730421545387
5008,2015-05-18,16.40999984741211,16.670000076293945,16.329999923706055,16.479999542236328,26146735.0,-0.03185845965907186,-1.9565289502927372,0.23333290947700366,33.101039738686325,47.20248271251418,0.5836379566706889,0.6671927892292757,0.08699050824579047,-0.8122838201421292,17.897210852408485,0.6200008392333984,-0.03603191971598818,-0.6510003089904792,-1.0906601279625256,-0.2113404900184328,-0.8708302184765024,-0.431170399504456,0.9781992082788946,8.163261334132574,-37.08945582819136,0.21982990948602385,5,0.4099998474121094,0.5850000381469727,-0.14249968528747559,-0.5249996185302734,0.4099998474121129,0,-0.04082876797830104,-1.3999974568620457,16.950000762939453,1.6470621234390603,17.25,-2.040008544921875,16.989999771118164,-0.04082876797830104
5009,2015-05-19,16.739999771118164,16.780000686645508,16.520000457763672,16.579999923706055,22164253.0,0.020109684751648427,1.166653421282683,-2.285722070844687,40.00000000000003,47.12018000270796,0.23088796426070957,0.3321709395374235,-0.2373812316799011,-1.1181140245406525,17.472215046468996,0.37000083923339844,-0.0656437364245619,-0.3070003509521477,-0.7694011444832007,0.15540044257890528,-0.5382007477176742,-0.07579995418662122,0.584707336653743,41.836738665867244,0.9687849298416111,0.23120039676552726,5,0.07999992370605469,0.25500011444091797,-0.4724996089935303,-0.8499994277954102,0.12000083923339844,1,-0.05913977208208987,-1.9565289502927372,16.40999984741211,-1.3999974568620457,16.950000762939453,1.6470621234390603,17.25,-0.05913977208208987
5010,2015-05-20,16.790000915527347,16.790000915527347,16.629999160766598,16.75,10556993.0,0.002986926230157394,6.999904634750031,0.2500059604701841,44.481606204560926,47.67792851429414,0.1600987716495048,0.28496638827337506,-0.2762214578176767,-1.1489978278065642,16.992257348767687,0.1600017547607493,-0.11420783025143422,-0.2494992256164501,-0.723917103125757,0.22491865189285676,-0.4867081643711053,-0.012290286861794897,0.4750237612006103,46.93889864188948,5.94963288776669,0.23720893875465382,5,0.029998779296871447,0.20499897003173473,-0.42250061035156605,-0.8100004196167028,0.04999923706054332,2,-0.06253728928853985,1.166653421282683,16.739999771118164,-1.9565289502927372,16.40999984741211,-1.3999974568620457,16.950000762939453,-0.06253728928853985
5011,2015-05-21,16.860000610351562,16.899999618530273,16.709999084472653,16.729999542236328,27371859.0,0.004169129899181723,-1.2352743184112578,3.24995231737526,44.66667175292975,46.19548575585473,0.11645461525398204,0.21413154747352792,-0.34433284275707976,-1.1968839722090596,16.62193102084823,0.19000053405762074,-0.12176367416504164,-0.17199954986572408,-0.6530769316115581,0.30907783188010995,-0.4125382407386411,0.06853914100719294,0.3489225811950796,54.08172798081732,12.521490109148516,0.2405386908729175,5,-0.04000091552734375,0.13499927520751953,-0.4675002098083496,-0.880000114440918,-0.030000686645507812,3,-0.06049824560133288,6.999904634750031,16.790000915527347,1.166653421282683,16.739999771118164,-1.9565289502927372,16.40999984741211,-0.06049824560133288
5012,2015-05-22,16.850000381469727,16.969999313354492,16.799999237060547,16.930000305175778,23954371.0,-0.0005931333641646663,1.1250283125707814,-0.6153789723876602,41.40351393803193,45.095393982991396,0.07474342673107515,0.21632056325746873,-0.3189816453433565,-1.16843595465593,15.769201737897006,0.1700000762939453,-0.11036130617179296,-0.16999979019164968,-0.6569231712114032,0.31692359082810384,-0.4134614807015282,0.07346190031822886,0.3061874140064802,81.25014901175405,40.34640116027256,0.2434616905098768,5,-0.030000686645507812,0.14499950408935547,-0.31750059127807617,-0.6800007820129395,-0.75,4,-0.04807118383410547,-1.2352743184112578,16.860000610351562,6.999904634750031,16.790000915527347,1.166653421282683,16.739999771118164,-0.04807118383410547
5013,2015-05-25,16.5,16.850000381469727,16.5,16.84000015258789,6887855.0,-0.020771535522018714,-1.058824849375624,4.250005960470351,40.68964428624416,43.96512670039491,0.3730487826453164,0.55292764339897,0.033914919909033614,-0.7983229723093856,14.96492871046415,0.35000038146972656,-0.08313978400649091,-0.49350013732910014,-1.0329839904620925,0.04598371580389227,-0.7632420638955963,-0.22375821076260394,0.6066165231699969,0.0,-43.98187710245783,0.2697419265664961,5,0.31999969482421875,0.49499988555908203,0.04499959945678711,-0.25500011444091797,-0.5799999237060547,0,0.01878784642075071,1.1250283125707814,16.850000381469727,-1.2352743184112578,16.860000610351562,6.999904634750031,16.790000915527347,0.01878784642075071
5014,2015-05-26,16.450000762939453,16.579999923706055,16.34000015258789,16.520000457763672,31248578.0,-0.003030256791548336,1.5263316401309053,0.20588136296828194,40.13605751109214,42.918298543753664,0.3799134360963343,0.5583060130622286,0.08951286269259029,-0.7249445885590831,13.846295874980374,0.23999977111816406,-0.14585337286413846,-0.4969994544982903,-1.05617528709368,0.062176378097099416,-0.7765873707959834,-0.21741153820059722,0.6100187642627084,17.460437600854977,-29.243605439696235,0.27958791629769436,5,0.3699989318847656,0.5449991226196289,0.14749908447265625,-0.2050008773803711,-0.39000129699706676,1,0.022492335241609762,-1.058824849375624,16.5,1.1250283125707814,16.850000381469727,-1.2352743184112578,16.860000610351562,0.022492335241609762
5015,2015-05-27,16.680000305175778,16.729999542236328,16.450000762939453,16.469999313354492,30284277.0,0.013981734441891103,-1.2400073242746297,-3.0000272479563526,48.45360554455129,42.38217778547871,0.11322264918583613,0.287938179388572,-0.10792148503709242,-0.9312675689527445,12.285219429071027,0.279998779296875,-0.1771369001118579,-0.23199996948242685,-0.7640307569150053,0.30003081795015163,-0.49801536319871786,0.03401542423386417,0.3362180458166186,53.968350080683415,3.3216544154809426,0.2660153937162895,5,0.13999938964844105,0.31499958038330433,0.002499580383304334,-0.43500041961669567,-0.7800006866455043,2,0.01079138500494703,1.5263316401309053,16.450000762939453,-1.058824849375624,16.5,1.1250283125707814,16.850000381469727,0.01079138500494703
5016,2015-05-28,16.569999694824222,16.65999984741211,16.440000534057614,16.59000015258789,16815241.0,-0.006594760691786217,1.7499940395298825,-0.0952398252513448,37.10938489529707,41.115724874599294,0.13032660205882252,0.3737855702084616,0.04499842497667217,-0.7785097501043161,11.600380668780648,0.23999977111816406,-0.20537087831954182,-0.3145005226135211,-0.8579969425866665,0.22899589735962422,-0.5862487326000938,-0.04275231262694845,0.40504555053099267,36.50791247982957,-11.864662930426633,0.2717482099865731,5,0.07999992370605113,0.42500019073485973,0.11250019073485973,-0.32499980926514027,-0.8400001525878942,3,0.016294536073407695,-1.2400073242746297,16.680000305175778,1.5263316401309053,16.450000762939453,-1.058824849375624,16.5,0.016294536073407695
5017,2015-05-29,16.389999389648438,16.639999389648438,16.389999389648438,16.629999160766598,24245339.0,-0.010863024048938796,-1.0833353201567206,11.999713904255245,36.67953696387157,41.51333567739764,0.24868927165200105,0.5181312532186446,0.2644546381431141,-0.5592389414424268,11.026880847604541,0.25,-0.23824465963552655,-0.45500078201293803,-1.0223770884940393,0.11237552446816323,-0.7386889352534887,-0.1713126287723874,0.5463431364078275,9.803767572843855,-35.43954020334289,0.28368815324055074,5,0.2650003433227539,0.6050004959106445,0.3150005340576172,-0.14499950408935547,-1.209999084472658,4,0.026845671167962992,1.7499940395298825,16.569999694824222,-1.2400073242746297,16.680000305175778,1.5263316401309053,16.450000762939453,0.026845671167962992
5018,2015-06-01,16.280000686645508,16.459999084472653,16.229999542236328,16.420000076293945,12168173.0,-0.0067113305124588685,1.0909295833261436,0.5833313465099547,36.538485521391976,41.128722957552306,0.37806602318458005,0.5740790601293106,0.4060298428524973,-0.41132838567537355,9.96257361241087,0.22999954223632457,-0.31005790321354,-0.5119995117187486,-1.0827091145360974,0.05871009109860026,-0.7973543131274248,-0.22664471031007238,0.6199612832697454,10.000228881835938,-32.370857665394865,0.28535480140867453,6,0.31999874114990234,0.6649990081787109,0.42999935150146484,-0.03500080108642578,-1.6600008010864258,0,-0.011056529335618293,-1.0833353201567206,16.389999389648438,1.7499940395298825,16.569999694824222,-1.2400073242746297,16.680000305175778,-0.011056529335618293
5019,2015-06-02,16.329999923706055,16.469999313354492,16.120000839233402,16.280000686645508,14645267.0,0.003071206078115285,1.121215624169121,-0.3571389645776567,37.49999999999997,40.352988934823316,0.2947927787305886,0.49346103985568845,0.3833586930169943,-0.4312027227895392,9.253798756483459,0.3499984741210902,-0.34940726177277526,-0.42650022506713725,-1.020125078906343,0.16712462877206846,-0.7233126519867419,-0.12968779814753262,0.5163650519948852,34.42615261948276,-5.877123692259396,0.29681242691960324,6,0.21500015258789062,0.5600004196166992,0.40000009536743164,-0.08500003814697266,-1.4300003051757812,1,-0.02510715550077358,1.0909295833261436,16.280000686645508,-1.0833353201567206,16.389999389648438,1.7499940395298825,16.569999694824222,-0.02510715550077358
5020,2015-06-03,16.299999237060547,16.430000305175778,16.229999542236328,16.329999923706055,12636004.0,-0.0018371516708922675,-1.3529490962537027,-0.600022888532845,30.290439355015323,38.75562977949949,0.27711921328759104,0.4911492032639089,0.42349382608244923,-0.3624831702336344,8.858879778279102,0.20000076293944957,-0.29477799955649076,-0.42000083923339915,-1.0322959437055061,0.19229426523870785,-0.7261483914694544,-0.11385328699734387,0.47372932499363785,33.33309785776054,-0.08121247662106867,0.30614755223605394,6,0.24500083923339844,0.590001106262207,0.5075006484985352,-0.054999351501464844,-0.8499994277954119,2,-0.01472391302770637,1.121215624169121,16.329999923706055,1.0909295833261436,16.280000686645508,-1.0833353201567206,16.389999389648438,-0.01472391302770637
5021,2015-06-04,15.979999542236328,16.209999084472653,15.979999542236328,16.209999084472653,15794568.0,-0.01963188403694216,1.0000000000000309,7.666475936168742,30.04112965259567,37.49314263667324,0.5131238696367078,0.7894024934666248,0.754631782523294,-0.006350006077344261,9.697328305920362,0.31999969482421875,-0.2927643787818077,-0.70050048828125,-1.3955500254774584,-0.00545095108503979,-1.048025256879356,-0.352975719683144,0.7283562475357783,0.0,-32.51934553517816,0.3475247685981047,6,0.4350004196166992,0.8400001525878906,0.8750011920928955,0.31500101089477894,-0.12999916076660156,3,-0.0050062531913476205,-1.3529490962537027,16.299999237060547,1.121215624169121,16.329999923706055,1.0909295833261436,16.280000686645508,-0.0050062531913476205
5022,2015-06-05,15.829999923706055,16.049999237060547,15.5,15.869999885559082,16871975.0,-0.0093867098139655,1.7500053644359355,0.17391322375732113,35.78430868395681,36.9481053475302,0.5623586723658285,0.8739476489407068,0.9132892025435382,0.17576489845549048,10.199571839804317,0.5499992370605469,-0.3207485127627514,-0.780500125885009,-1.522913913572765,-0.038086338197253156,-1.1517070197288888,-0.40929323204112933,0.7909531163617594,34.0206347739397,-1.5143403083065934,0.37120689384387795,6,0.2849998474121094,0.7049999237060547,1.1450002193450928,0.5749998092651367,0.039999961853027344,4,-0.006317143521900603,1.0000000000000309,15.979999542236328,-1.3529490962537027,16.299999237060547,1.121215624169121,16.329999923706055,-0.006317143521900603
5023,2015-06-08,15.720000267028807,15.949999809265135,15.649999618530273,15.899999618530273,11061196.0,-0.006948809678294365,1.142860548840107,4.499988079059721,21.978016219810428,34.93054520405446,0.6147246490350593,0.9242207156426101,1.0356826360682536,0.3241127677642286,10.72895723834306,0.3000001907348615,-0.36262098191282277,-0.822499799728396,-1.6301183105494008,-0.014881288907391266,-1.2263090551389002,-0.4186905443178919,0.7440193474295125,22.68045595496276,-11.559310137832703,0.40380925541050244,6,0.39499950408935725,0.8149995803833026,1.2549998760223406,0.6849994659423846,0.11999988555908381,0,-0.03435114202800782,1.7500053644359355,15.829999923706055,1.0000000000000309,15.979999542236328,-1.3529490962537027,16.299999237060547,-0.03435114202800782
5024,2015-06-09,15.779999732971193,15.970000267028807,15.649999618530273,15.800000190734865,14891044.0,0.003816759855165497,-1.285713312579573,0.11111405456096275,22.40429498079868,32.0361773636375,0.502538101767831,0.8113068967567703,0.9890296788400068,0.29521615268821755,12.012160260687255,0.3200006484985334,-0.39796253679940463,-0.7025003433227521,-1.5505541364546875,0.14555344980918328,-1.1265272398887216,-0.27847344675678265,0.5490571354629612,30.107488289293727,-2.4215796715648352,0.42402689656596776,6,0.3000001907348615,0.6599998474121076,1.202500104904173,0.6249999999999982,0.25000095367431463,1,-0.07351076470479101,1.142860548840107,15.720000267028807,1.7500053644359355,15.829999923706055,1.0000000000000309,15.979999542236328,-0.07351076470479101
5025,2015-06-10,16.329999923706055,16.40999984741211,15.789999961853027,15.829999923706055,18004492.0,0.03485425855779156,-1.1379309210850843,-24.99942780850658,38.52811154120536,32.19381365762731,-0.11435655887957097,0.2206381803380424,0.4574302902378875,-0.22767176478063078,12.192312957152193,0.6300001144409162,-0.39438761034491066,-0.11950016021728516,-0.9351494317962192,0.6961491113616471,-0.5273247960067522,0.2883244755721819,-0.8299999237060547,91.2087981186413,58.86937831796912,0.40782463578946637,6,-0.26000022888183594,0.07499980926513672,0.6524999141693115,0.07499980926513672,-0.2700004577636683,2,-0.08756891070770112,-1.285713312579573,15.779999732971193,1.142860548840107,15.720000267028807,1.7500053644359355,15.829999923706055,-0.08756891070770112
5026,2015-06-11,16.360000610351562,16.569999694824222,16.239999771118164,16.299999237060547,18534263.0,0.0018371516708923785,-2.6666596024244873,0.12000274658203125,39.484974500446135,32.505528939468924,-0.198111835745582,0.1270565118237883,0.44204511172655003,-0.22819442045840077,12.509430871205224,0.32999992370605824,-0.38474284119374147,-0.04499950408935405,-0.7686892939901391,0.6786902858114328,-0.40684439903974834,0.31684539086104024,-0.8418006134033202,80.37391174142736,51.981541367555955,0.3618448949503933,6,-0.3250007629394531,0.044999122619628906,0.6224992275238037,0.044999122619628906,-0.41000080108642756,3,-0.05562351877362626,-1.1379309210850843,16.329999923706055,-1.285713312579573,15.779999732971193,1.142860548840107,15.720000267028807,-0.05562351877362626
5027,2015-06-12,16.040000915527347,16.430000305175778,15.949999809265135,16.389999389648438,14899334.0,-0.019559882816981067,1.2325588616242014,-5.833174391251768,40.00000829282981,32.8901425807398,0.07489557150140769,0.39567207333349685,0.7748551633378895,0.12099916019114332,12.914288196929144,0.48000049591064275,-0.4333906976338078,-0.3194992065429645,-1.0126987379700232,0.37370032488409244,-0.6660989722564921,0.027100559170563088,-0.4797289306640664,42.39144181032271,9.977699176457882,0.34659976571352874,6,-0.005001068115237928,0.3649988174438441,0.9224991798400843,0.3649988174438441,-0.01000022888183949,4,-0.011845419152918701,-2.6666596024244873,16.360000610351562,-1.1379309210850843,16.329999923706055,-1.285713312579573,15.779999732971193,-0.011845419152918701
5028,2015-06-15,15.739999771118164,16.0,15.699999809265135,15.899999618530273,15528128.0,-0.01870331217492449,-1.5000039736467523,0.45714441416894197,36.078407759844524,32.73218788738919,0.3243511558846919,0.6776482294336432,1.0808985558342172,0.4407625061398974,13.533910775375707,0.34000110626221236,-0.4507503878799355,-0.5860003471374498,-1.3316942326483066,0.15969353837340705,-0.9588472898928799,-0.21315340438202135,-0.13933867785644516,9.782624470036968,-23.509606931806406,0.37284694275542885,6,0.2950000762939453,0.6649999618530273,1.2475004196166992,0.6649999618530273,0.29000091552734375,0,0.008259219589028088,1.2325588616242014,16.040000915527347,-2.6666596024244873,16.360000610351562,-1.1379309210850843,16.329999923706055,0.008259219589028088
5029,2015-06-16,15.75,15.779999732971193,15.5,15.670000076293945,16512106.0,0.0006353385658992572,3.0000136239781257,-0.5,30.042911252620627,32.70468476490089,0.2496826328532613,0.6215437309532703,1.0823394190959874,0.4455141015537265,14.601036629592542,0.2799997329711932,-0.4562982212648059,-0.5265001296997056,-1.2877535916106027,0.23475333221119143,-0.9071268606551541,-0.1458733987442571,0.8199996948242223,23.364492645118894,-7.010283212977306,0.3806267309554489,6,0.2849998474121094,0.6549997329711914,1.2375001907348633,0.6549997329711914,0.10000038146972656,1,0.005714295402405645,-1.5000039736467523,15.739999771118164,1.2325588616242014,16.040000915527347,-2.6666596024244873,16.360000610351562,0.005714295402405645
5030,2015-06-17,15.739999771118164,15.9399995803833,15.59000015258789,15.779999732971193,14237652.0,-0.0006349351671006698,-1.0588250143752718,-0.5000000000000222,31.390132419630447,32.85457396123809,0.1920939192375748,0.5785075710606762,1.0839128889870722,0.4711561278035745,15.580964731872562,0.34999942779541016,-0.4559030323183393,-0.4840003013610854,-1.2409584682630879,0.27295786554091883,-0.8624793848120866,-0.10552121791008418,0.8085999298095743,22.429891548482246,-6.872936319089966,0.37847908345100173,6,0.2950000762939453,0.6649999618530273,1.260000228881836,0.6649999618530273,0.13000011444091797,2,0.01842445487575395,3.0000136239781257,15.75,-1.5000039736467523,15.739999771118164,1.2325588616242014,16.040000915527347,0.01842445487575395
5031,2015-06-18,15.84000015258789,15.869999885559082,15.56999969482422,15.770000457763672,31852425.0,0.0063532644805510685,3.6154173452469758,-1.7499940395297604,37.20931779893705,33.012908307347004,0.07838971045663712,0.4196910095667832,0.974862148721094,0.3853024485823475,16.924959283475033,0.3000001907348615,-0.46192384938692044,-0.3329998970031731,-1.0456851265842033,0.3796853325778553,-0.6893425117936864,0.023342717787341982,0.687627554321292,36.55914419550946,4.591953967442656,0.3563426147905146,6,0.19499969482421875,0.5649995803833008,1.190000057220459,0.5649995803833008,-0.0200004577636701,3,0.013888845406264227,-1.0588250143752718,15.739999771118164,3.0000136239781257,15.75,-1.5000039736467523,15.739999771118164,0.013888845406264227
5032,2015-06-19,16.040000915527347,16.079999923706055,15.729999542236328,15.789999961853027,20195849.0,0.012626310670002194,1.1212210537267335,3.571457765667626,44.64286626601032,35.53122497914699,-0.09911247480955865,0.1643205025600345,0.7631127786647163,0.20027597726087265,18.282853287211363,0.35000038146972656,-0.44515862739190126,-0.09249916076659659,-0.7314416236659724,0.5464433021327793,-0.41197039221628273,0.22697207068309133,0.4670742372436507,93.10361837237431,55.94705659765744,0.31947123144968753,6,-0.005001068115237928,0.3649988174438441,1.072499275207516,0.3649988174438441,-0.7400007247924822,4,-0.005611041217278734,3.6154173452469758,15.84000015258789,-1.0588250143752718,15.739999771118164,3.0000136239781257,15.75,-0.005611041217278734
5033,2015-06-22,16.809999465942386,16.809999465942386,16.329999923706055,16.350000381469727,24600075.0,0.048004894418032684,1.0869586850878044,1.8399893188883896,58.10809765879481,39.49831416559101,-0.7802905529722217,-0.6126750471018951,-0.013797736852428244,-0.5497994052795825,18.692528279308355,0.7699985504150391,-0.3832576905154923,0.6619994163513212,-0.027519062827245477,1.3515178955298879,0.31724017676203786,1.0067586559406045,-1.3099994659423864,100.0,59.91632944674005,0.34475923958928373,6,-0.654999732971195,-0.5749998092651403,0.2550005912780726,-0.40499973297119496,-1.0499992370605504,0,-0.046400880670887656,1.1212210537267335,16.040000915527347,3.6154173452469758,15.84000015258789,-1.0588250143752718,15.739999771118164,-0.046400880670887656
5034,2015-06-23,16.819999694824222,16.940000534057614,16.75,16.850000381469727,14344582.0,0.0005948976323346677,-1.2352993975024547,-0.06521901381585762,58.84354359361289,41.7555843936363,-0.7009668232839203,-0.6256099729448188,-0.03363765486830417,-0.5353049292717564,18.848478505989654,0.19000053405761363,-0.32923685372921696,0.653499698638921,-0.08802843394479609,1.395027831222638,0.28273563234706245,1.0242637649307795,-1.293799705505375,91.24082002018774,48.22527215915435,0.37076406629185876,6,-0.5999994277954137,-0.5850000381469762,0.08750009536742809,-0.4149999618530309,-0.9799995422363317,1,-0.04696783724804765,1.0869586850878044,16.809999465942386,1.1212210537267335,16.040000915527347,3.6154173452469758,15.84000015258789,-0.04696783724804765
5035,2015-06-24,16.860000610351562,16.979999542236328,16.709999084472653,16.889999389648438,14745476.0,0.0023781757582106433,1.5714441416894072,0.9999364231675162,66.54136254873234,44.76184973233475,-0.7351944503761558,-0.68663860878587,-0.08386103016130875,-0.5498508360297016,19.41020215144248,0.2700004577636754,-0.23208174316306796,0.6845005989074693,-0.08703162823738353,1.4560328260523203,0.2987344853350429,1.0702667124798957,-1.2772485992431637,91.48943653398192,41.25507425621972,0.38576611357242585,6,-0.6200008392333984,-0.6200008392333984,0.04749917984008789,-0.4550008773803711,-0.9400005340576172,2,-0.05990511223716832,-1.2352993975024547,16.819999694824222,1.0869586850878044,16.809999465942386,1.1212210537267335,16.040000915527347,-0.05990511223716832
5036,2015-06-25,16.84000015258789,16.989999771118164,16.690000534057614,16.780000686645508,14387723.0,-0.0011862667283293327,-1.499996026353181,-2.000063580874873,69.96045836631608,48.09078862938878,-0.7151515269567845,-0.680250026289599,-0.08419761742877796,-0.5072870136908989,19.960258871964093,0.2999992370605504,-0.13234202889811542,0.6510001182556167,-0.1581293448443617,1.460129581355595,0.24643538670562748,1.0555648498056058,-1.1734132896118155,88.09527053313411,34.33070740309775,0.40456473154998895,6,-0.5950002670288086,-0.5950002670288086,0.06749963760375977,-0.4350004196166992,-0.880000114440918,3,-0.05760096545365789,1.5714441416894072,16.860000610351562,-1.2352993975024547,16.819999694824222,1.0869586850878044,16.809999465942386,-0.05760096545365789
5037,2015-06-26,16.829999923706055,16.920000076293945,16.629999160766598,16.770000457763672,11206587.0,-0.0005938378142056333,1.4166766007836327,1.0,72.8394693496146,52.17535102825213,-0.6496196384374677,-0.6699443000105205,-0.08894472069868442,-0.4834940981006213,20.35973353703554,0.2900009155273473,-0.09869676074035993,0.618999862670897,-0.23577987653057164,1.473779601872364,0.1916099930701627,1.0463897322716313,-1.0575400280786127,75.75759327225963,17.31501424201238,0.42738986960073383,6,-0.5850000381469727,-0.5850000381469727,0.0774998664855957,-0.4250001907348633,-0.8900003433227539,4,-0.06001189741297552,-1.499996026353181,16.84000015258789,1.5714441416894072,16.860000610351562,-1.2352993975024547,16.819999694824222,-0.06001189741297552
5038,2015-06-29,16.100000381469727,16.440000534057614,16.0,16.120000839233402,24838957.0,-0.04337489872522704,-2.9999826605631528,-0.33334392980900474,55.16129538369813,54.96628259837185,0.15289479054159472,0.04835798295788862,0.6297711558459085,0.2597060069532162,20.574137639157826,0.8299999237060547,-0.08685209671028105,-0.1019996643066392,-0.9575105611144323,0.7535112325011539,-0.5297551127105358,0.32575578409725736,-0.23013729580302744,10.101050968605804,-49.78072827734597,0.4277554484038964,6,0.17999935150146484,0.14499950408935547,0.8074994087219238,0.30499935150146484,-0.3200006484985334,0,-0.04968945166334404,1.4166766007836327,16.829999923706055,-1.499996026353181,16.84000015258789,1.5714441416894072,16.860000610351562,-0.04968945166334404
5039,2015-06-30,15.920000076293945,16.219999313354492,15.880000114440918,15.970000267028807,18767477.0,-0.011180142913720159,-4.230752301654257,2.4999523173750156,42.49085451908325,56.19969616497772,0.4017990291200455,0.2066629304609684,0.791005468857513,0.44784274957903136,20.619616493892597,0.3399991989135742,-0.056881236209544994,-0.2614999771118178,-1.123719239668663,0.6007192854450274,-0.6926096083902387,0.16960965416660478,1.0699996948242188,3.603601281532478,-50.15442056558721,0.4311096312784222,6,0.3599996566772461,0.3249998092651367,0.9874997138977051,0.4849996566772461,0.22999954223632812,1,-0.010050241623450806,-2.9999826605631528,16.100000381469727,1.4166766007836327,16.829999923706055,-1.499996026353181,16.84000015258789,-0.010050241623450806
5040,2015-07-01,16.059999465942386,16.319999694824222,15.9399995803833,16.059999465942386,17579641.0,0.0087939314684371,-2.1666706403133773,-0.0,44.71829354208495,57.03402680310526,0.3486270210574638,0.050342548597154035,0.6360590093063898,0.3189522056554175,20.57840796033129,0.399999618530277,0.0181726094404695,-0.10950059890746644,-0.9714561614645341,0.7524549636496012,-0.5404783801859985,0.32147718237106737,0.9078003120422338,16.21616280858064,-32.76338868537581,0.4309777812785335,7,0.30000019073485973,0.18500041961669567,0.847500324249264,0.34500026702880504,-0.04999923706055043,2,-0.013698587837504994,-4.230752301654257,15.920000076293945,-2.9999826605631528,16.100000381469727,1.4166766007836327,16.829999923706055,-0.013698587837504994
5041,2015-07-02,15.899999618530273,16.139999389648438,15.899999618530273,16.049999237060547,14191303.0,-0.00996263092980898,-2.2000050862759557,-100.0,47.38803766014059,57.33904584689751,0.5789115655564956,0.2150683695271951,0.7766877537691315,0.4909996827860219,19.984580550534965,0.23999977111816406,0.10839109662462931,-0.2655004501342759,-1.1318898307205991,0.600888930452049,-0.6986951404274393,0.16769424015888568,1.0460441661834743,1.9230293098973974,-45.91159246612732,0.4331946902931622,7,0.5350003242492676,0.3450002670288086,1.007500171661377,0.505000114440918,0.22999954223632457,3,0.0012578904555671233,-2.1666706403133773,16.059999465942386,-4.230752301654257,15.920000076293945,-2.9999826605631528,16.100000381469727,0.0012578904555671233
5042,2015-07-03,15.729999542236328,16.069999694824222,15.56999969482422,15.880000114440918,13565831.0,-0.010691828954248694,-1.1276583656466652,1.000006357844945,49.80391716874792,56.41635912578119,0.7826137205490689,0.3975764948664029,0.9223628899662728,0.6726601667624834,18.669244661969792,0.5000000000000018,0.19534294351658943,-0.43050050735473633,-1.3061470969285232,0.4451460822190505,-0.8683238021416315,0.007322787432157085,1.194723369071962,18.390769318463246,-32.84204567259499,0.43782329478689347,7,0.5500001907348633,0.5150003433227539,1.0925002098083496,0.6750001907348633,0.4799995422363246,4,0.014621773846405617,-2.2000050862759557,15.899999618530273,-2.1666706403133773,16.059999465942386,-4.230752301654257,15.920000076293945,0.014621773846405617
5043,2015-07-06,15.18000030517578,15.59000015258789,15.18000030517578,15.43000030517578,20484954.0,-0.03496498748037191,-2.279998779296889,1.6666603088621437,40.776704422703006,54.40893255123565,1.2036598949318442,0.9539558235534837,1.443078878221046,1.2365091293952748,17.512104813026102,0.5499992370605487,0.24881168137751075,-0.9534997463226329,-1.9153899035403956,0.008390410895128042,-1.4344448249315125,-0.47255466771375154,1.6905336774731463,0.0,-52.495975071386496,0.48094507860888086,7,0.9049997329711932,0.9049997329711932,1.6449995040893572,1.22999954223633,0.75,0,0.05006582739977894,-1.1276583656466652,15.729999542236328,-2.2000050862759557,15.899999618530273,-2.1666706403133773,16.059999465942386,0.05006582739977894
5044,2015-07-07,14.619999885559082,15.270000457763672,14.619999885559082,15.1899995803833,25226705.0,-0.03689067248738853,-1.2807049832019382,2.279998779296875,34.615387638443266,50.861602005647974,1.5855047923041319,1.499474972095296,1.9554018148808083,1.801016326356546,16.639754577798744,0.6500005722045898,0.25531482390742966,-1.4555001735687263,-2.6246920221208683,-0.2863083250165843,-2.040096097844799,-0.8709042492926553,2.149102076441455,0.0,-53.97347334364798,0.5845959242760711,7,1.184999942779541,1.184999942779541,2.1524996757507324,1.8000001907348633,0.9499998092651385,1,0.0793433554372256,-2.279998779296889,15.18000030517578,-1.1276583656466652,15.729999542236328,-2.2000050862759557,15.899999618530273,0.0793433554372256
5045,2015-07-08,14.899999618530273,15.0,14.68000030517578,14.68000030517578,19208439.0,0.019151828670516124,-1.9090972143952945,-0.38596391428304044,37.696327105323626,47.27669853220438,1.1155530899003026,1.16666576989795,1.6299952138968834,1.5214491259256846,17.229870680766723,0.38000011444091797,0.1601095990095054,-1.1040004253387465,-2.3778740504067244,0.16987319972923132,-1.7409372378727355,-0.4670636128047576,1.697174177354949,18.42104107388782,-36.19559827404612,0.6369368125339887,7,0.8700003623962402,0.9050002098083496,1.8175005912780762,1.5600004196166992,0.8299999237060547,2,0.08389261959748295,-1.2807049832019382,14.619999885559082,-2.279998779296889,15.18000030517578,-1.1276583656466652,15.729999542236328,0.08389261959748295
5046,2015-07-09,15.449999809265135,15.539999961853027,14.8100004196167,14.899999618530273,21837867.0,0.036912765423890104,-1.0000026128113981,2.500008669793544,42.92564471942181,43.952940239960725,0.38850118449412463,0.5744472679252741,1.048424819539255,0.9774791646096102,17.840255325947613,0.7299995422363281,0.06442584461685996,-0.508500194549562,-1.793789950434208,0.7767895613350841,-1.1511450724918841,0.1341446833927602,0.9890000737939975,57.24138157829805,7.183554573469834,0.642644877942323,7,0.08000040054321289,0.3550000190734881,1.2675004005432147,1.1649999618530291,0.10000038146973012,3,0.036245982299681234,-1.9090972143952945,14.899999618530273,-1.2807049832019382,14.619999885559082,-2.279998779296889,15.18000030517578,0.036245982299681234
5047,2015-07-10,15.850000381469727,15.949999809265135,15.609999656677244,15.8100004196167,23200217.0,0.02589000499305616,1.8333485657065394,0.07272717814803471,37.36843690316943,41.975955964346426,-0.18453747209216864,0.16810112408267486,0.6189169180504734,0.585417000292118,17.540885468262488,0.5,-0.0575844409831241,-0.09899959564208949,-1.384561615113192,1.186562423829015,-0.7417806053776417,0.5437814140934627,0.4434795017894011,92.48124559911557,46.727336764795,0.642781009735552,7,-0.3800005912780744,-0.045000553131103516,0.7674994468688965,0.7999997138977051,-0.3100004196166992,4,0.017665537700820355,-1.0000026128113981,15.449999809265135,-1.9090972143952945,14.899999618530273,-1.2807049832019382,14.619999885559082,0.017665537700820355
5048,2015-07-13,15.869999885559082,16.040000915527347,15.760000228881836,16.0,20093403.0,0.001261798334890596,1.6666485016098218,-3.250005960470162,37.532812275113706,41.42506238168315,-0.2688678911529294,0.16689717062467224,0.5638760409960639,0.5650902079560538,16.674892257483673,0.28000068664551137,-0.1973952485246535,-0.08550009727477992,-1.3679234636056101,1.1969232690560503,-0.7267117804401941,0.5557115858906361,0.2896015978840403,88.02810516467974,46.043998172556755,0.6412116831654154,7,-0.40000009536742986,-0.06500005722045898,0.4549999237060547,0.7100000381469727,-0.47999954223632635,0,0.021424020249864784,1.8333485657065394,15.850000381469727,-1.0000026128113981,15.449999809265135,-1.9090972143952945,14.899999618530273,0.021424020249864784
5049,2015-07-14,15.84000015258789,15.869999885559082,15.630000114440918,15.800000190734865,13835789.0,-0.0018903423558616073,3.8000228883145617,-0.30769174338846156,36.57893865062087,40.52068961596492,-0.28095495462288866,0.2150088165196422,0.5674346760166955,0.5945848830019074,15.48335331015594,0.23999977111816406,-0.3563655968016519,-0.1199998378753655,-1.4000163670776473,1.1600166913269163,-0.7600081024765046,0.5200084267257754,0.20000076293945668,85.2940681484139,47.52428205017322,0.6400082646011409,7,-0.46000051498413086,-0.03500032424926758,0.4849996566772461,0.7399997711181641,-0.9099998474121112,1,0.005681827760158464,1.6666485016098218,15.869999885559082,1.8333485657065394,15.850000381469727,-1.0000026128113981,15.449999809265135,0.005681827760158464
5050,2015-07-15,16.030000686645508,16.040000915527347,15.81999969482422,15.829999923706055,13173618.0,0.011994983095159562,-1.0000000000000484,5.00002384188087,39.798493626715974,39.6774069455844,-0.5315572426379926,0.050434177211954534,0.352978095242932,0.40326293616081443,14.593119331900592,0.22000122070312678,-0.4163655992879498,0.055500650405884144,-1.2205867885055888,1.331588089317357,-0.5825430690498514,0.6935443698616197,-1.4100008010864258,99.18697358943456,64.98297606042026,0.6380437194557361,7,-0.6850008964538556,-0.22500085830688477,0.22999906539916992,0.5499992370605469,-1.3500003814697283,2,-0.028696255278673255,3.8000228883145617,15.84000015258789,1.6666485016098218,15.869999885559082,1.8333485657065394,15.850000381469727,-0.028696255278673255
5051,2015-07-16,16.059999465942386,16.219999313354492,15.979999542236328,16.059999465942386,15907972.0,0.0018714147231366773,-1.9999999999998668,0.0,40.35086629048703,38.62706795911097,-0.5995190967999449,0.03980298769005941,0.3067494938258477,0.3709860747372602,13.487233530672462,0.23999977111816406,-0.41994203922234874,0.07449946403503738,-1.2004986511078108,1.3494975791778874,-0.5629995935363858,0.7119985216064624,-1.411599559783939,73.7705020550918,42.971173152804795,0.6374990575714247,7,-0.6399998664855993,-0.2549996376037633,0.1775002479553187,0.5200004577636683,-1.7799997329711932,3,-0.02054794113822178,-1.0000000000000484,16.030000686645508,3.8000228883145617,15.84000015258789,1.6666485016098218,15.869999885559082,-0.02054794113822178
5052,2015-07-17,15.949999809265135,16.139999389648438,15.880000114440918,16.139999389648438,14058220.0,-0.006849293918752775,1.7368405202053918,-100.0,47.77447088730533,39.404597566289,-0.5085053347358084,0.15042672665223655,0.3840770847969299,0.47469179249747206,13.027940104186136,0.25999927520751953,-0.4458388975974774,-0.03100013732910334,-1.3058236193367048,1.243823344678498,-0.6684118783329058,0.6064116036746974,-1.2387359268188458,54.237310052872125,19.959744221847068,0.6374117410038009,7,-0.5300002098083478,-0.1449999809265119,0.26999998092651545,0.6300001144409197,-2.8099994659423793,4,-0.025078346289252984,-1.9999999999998668,16.059999465942386,-1.0000000000000484,16.030000686645508,3.8000228883145617,15.84000015258789,-0.025078346289252984
5053,2015-07-20,16.030000686645508,16.129999160766598,15.960000038146973,15.960000038146973,11501550.0,0.005015729049344664,-3.857072791923714,-0.36842527945228515,51.68196726475001,41.30088419143419,-0.508754855286714,0.00948017767325382,0.27649580754387415,0.3915126965892739,13.370647772882133,0.17999935150146307,-0.4706490233365699,0.08800067901611364,-1.1263279670813553,1.3023293251135826,-0.5191636440326199,0.6951650020648472,-1.258387386962891,67.79679920602464,28.414819071524406,0.6071643230487341,7,-0.5800008773803711,-0.22500085830688477,0.18999910354614258,0.5499992370605469,-2.2100009918212873,0,-0.030567729494902496,1.7368405202053918,15.949999809265135,-1.9999999999998668,16.059999465942386,-1.0000000000000484,16.030000686645508,-0.030567729494902496
5054,2015-07-21,16.030000686645508,16.129999160766598,15.920000076293945,16.0,9785620.0,0.0,-1.2105104652913343,0.42857726733968204,49.52078614472326,42.614712973589704,-0.32152439562014123,-0.055589242407965145,0.2515705639801098,0.3873441613083557,13.498045700097865,0.2099990844726527,-0.49249565637113335,0.12750062942504847,-1.0158994281712452,1.2709006870213422,-0.4441993993730975,0.6992006582231962,-1.2004519464160168,52.50029802350789,9.767142116825006,0.5717000287981471,7,-0.5150008201599121,-0.22500085830688477,0.18999910354614258,0.5499992370605469,-2.5400009155273438,1,-0.039925160069140375,-3.857072791923714,16.030000686645508,1.7368405202053918,15.949999809265135,-1.9999999999998668,16.059999465942386,-0.039925160069140375
5055,2015-07-22,15.850000381469727,15.970000267028807,15.770000457763672,15.920000076293945,10077732.0,-0.011228964283559795,1.352937876560968,-2.333269756500731,49.206361220388416,43.312570362585994,0.008275313780051974,0.047289256712007344,0.4037177152023652,0.5598515273407259,13.839338701205401,0.26000022888183594,-0.4406959344848467,-0.0019996643066413355,-1.0528060132565429,1.0488066846432584,-0.5274028387815903,0.5234035101683094,-0.964833618315236,17.777806034866423,-28.873431232999728,0.5254031744749501,7,0.06499910354614258,-0.045000553131103516,0.36999940872192383,0.7299995422363281,-1.510000228881836,2,-0.058044167454375684,-1.2105104652913343,16.030000686645508,-3.857072791923714,16.030000686645508,1.7368405202053918,15.949999809265135,-0.058044167454375684
5056,2015-07-23,15.869999885559082,15.960000038146973,15.75,15.899999618530273,9143834.0,0.001261798334890596,1.7999898275127633,0.42856948228882835,52.33333979712796,44.97533735080361,0.060478050233808034,-0.05176001424946719,0.34714131458285635,0.5349540518096845,14.264192087432026,0.21000003814697266,-0.3031194278427449,0.06649985313415563,-0.8762906495187615,1.0092903557870727,-0.404895398192302,0.5378951044606151,-0.9314398203965908,30.769249579404516,-18.653008679980175,0.4713952513264588,7,0.05499982833862305,-0.06500005722045898,0.34999990463256836,0.7100000381469727,-1.4600000381469727,3,-0.07498422110677794,1.352937876560968,15.850000381469727,-1.2105104652913343,16.030000686645508,-3.857072791923714,16.030000686645508,-0.07498422110677794
5057,2015-07-24,15.81999969482422,16.100000381469727,15.8100004196167,15.880000114440918,13558111.0,-0.003150610655035968,-6.2500923883888655,2.0000317894267776,62.799987792968786,47.78280129723196,0.11820570330515245,-0.08570006104402417,0.3689008175658639,0.5827495640441338,14.742950299245416,0.28999996185302734,-0.1867588553501598,0.06699967384338557,-0.74314928782408,0.8771486355108493,-0.3380748069903472,0.47207415467711833,-0.8301820597340495,18.421013005135435,-35.71395261972374,0.405074480833732,7,0.10500001907348455,-0.01499986648559748,0.40000009536742986,0.7600002288818342,-1.1899995803833026,4,-0.0973451322098865,1.7999898275127633,15.869999885559082,1.352937876560968,15.850000381469727,-1.2105104652913343,16.030000686645508,-0.0973451322098865
5058,2015-07-27,15.300000190734865,15.789999961853027,15.300000190734865,15.75,18730005.0,-0.03286975436917883,-1.1777776835876912,7.499944369387461,63.82114955789812,50.80971362026276,0.6133479125707364,0.3913575361136825,0.8714434393376376,1.097498235552946,15.067916708658721,0.5199995040893555,-0.13852500381113586,-0.41299982070922603,-1.2299802619099243,0.40398062049147043,-0.8214900413095751,-0.00450960010887691,-0.2609752885141212,0.0,-58.463543310302185,0.4084902206003484,7,0.4599995613098127,0.504999637603758,0.9199995994567853,1.2799997329711896,-0.9200000762939471,0,-0.14117645885521812,-6.2500923883888655,15.81999969482422,1.7999898275127633,15.869999885559082,1.352937876560968,15.850000381469727,-0.14117645885521812
5059,2015-07-28,15.760000228881836,15.760000228881836,15.300000190734865,15.369999885559082,15193521.0,0.030065361595585482,1.358972477961575,-0.8666677969478205,66.28789411322714,53.75298034098623,0.1573539408800393,-0.08563441000207561,0.3883333249059646,0.633591564437527,15.180035413046442,0.4600000381469709,-0.08341407605205653,0.055000209808349965,-0.756561110925567,0.8665615305422687,-0.3507804505586094,0.46078087017530933,-0.6737363502157425,57.49999105930532,-5.7796217775450955,0.4057806603669591,7,-4.76837158203125e-07,0.04499959945678711,0.4349994659423828,0.8199996948242188,-1.310000419616701,1,-0.12309647879968699,-1.1777776835876912,15.300000190734865,-6.2500923883888655,15.81999969482422,1.7999898275127633,15.869999885559082,-0.12309647879968699
5060,2015-07-29,15.84000015258789,15.84000015258789,15.470000267028807,15.75,16156954.0,0.005076137217272736,7.222205738990418,0.23076941887050825,58.986186659189634,55.82357149306429,0.053158285698215124,-0.19284865439637855,0.2840645183595534,0.5525056087245375,15.477790765800037,0.3699998855590838,-0.026220940780781632,0.1460000991821282,-0.6511370660742877,0.9431372644385458,-0.25256848344607974,0.5445686818103361,-0.7083868565342613,67.49997913837923,3.3137832885351344,0.3985685826282086,7,-0.12000036239624023,-0.03500032424926758,0.3874998092651367,0.7399997711181641,-1.0399999618530256,2,-0.14835860851212113,1.358972477961575,15.760000228881836,-1.1777776835876912,15.300000190734865,-6.2500923883888655,15.81999969482422,-0.14835860851212113
5061,2015-07-30,15.920000076293945,16.229999542236328,15.619999885559082,15.640000343322756,23069266.0,0.005050500185316276,-2.8124901280007153,3.1111028694951695,51.89188520432359,56.281061972732985,-0.05452261641685929,-0.2859333169848348,0.17796830148621368,0.4667643403353665,15.3680062313987,0.6099996566772461,0.04225206882061627,0.22499999999999964,-0.5732746624941036,1.023274662494103,-0.17413733124705288,0.6241373312470522,-0.7448513395482816,66.66670084856557,5.809321080833335,0.3991373312470519,7,-0.1550002098083496,-0.11500024795532227,0.31999969482421875,0.6599998474121094,-1.4700002670288104,3,-0.09924622588782461,7.222205738990418,15.84000015258789,1.358972477961575,15.760000228881836,-1.1777776835876912,15.300000190734865,-0.09924622588782461
5062,2015-07-31,15.960000038146973,16.020000457763672,15.800000190734865,16.0,11980375.0,0.002512560405862674,4.499946356407981,-0.14285714285714377,52.40642256670114,56.361557006283114,-0.1038788377571116,-0.32445363492141865,0.11212118707356922,0.4279035480424582,14.609152145177735,0.22000026702880682,0.08656525532685322,0.2534999370574944,-0.5534770834808214,1.0604769575958084,-0.1499885732116617,0.6569884473266523,-0.7215602530718694,70.96777501474088,12.987683903884587,0.4034885102691573,7,-0.19500017166137695,-0.19000005722045898,0.2849998474121094,0.619999885559082,-1.4099998474121076,4,-0.0971178062048943,-2.8124901280007153,15.920000076293945,7.222205738990418,15.84000015258789,1.358972477961575,15.760000228881836,-0.0971178062048943
5063,2015-08-03,15.9399995803833,16.030000686645508,15.81999969482422,15.899999618530273,10577319.0,-0.001253161511019285,-1.1000119209403434,-1.0,52.6881571573527,56.713487118797495,-0.10950303499828173,-0.25781489130694624,0.11679245759957979,0.4446273012901969,13.143683581660106,0.2100009918212873,0.12641622393585372,0.1954995155334469,-0.5779679481149529,0.9689669791818467,-0.1912342162907521,0.5822332473576477,-0.6420662098785233,68.81718665880477,13.701736800355611,0.38673373182420007,8,-0.17499971389770508,-0.40999937057495295,0.30500030517578125,0.6400003433227539,-1.2799997329711914,0,-0.08218315561027645,4.499946356407981,15.960000038146973,-2.8124901280007153,15.920000076293945,7.222205738990418,15.84000015258789,-0.08218315561027645
5064,2015-08-04,15.779999732971193,15.850000381469727,15.699999809265135,15.800000190734865,10685522.0,-0.01003763184592632,1.4999920527697135,-0.5000119209403238,43.16936900598425,56.04271020608593,0.012633339003594202,-0.0068037427256673055,0.26089972239374326,0.6019835080909299,10.920955360900923,0.23999977111816584,0.1322581398984468,-0.022500324249266512,-0.5865414198395396,0.5415407713410065,-0.30452087204440126,0.25952022354587,-0.42614239216252336,40.78944231331531,-8.38975082561658,0.28202054779513636,8,-0.01499986648559748,-0.309999942779541,0.48250007629394354,0.8000001907348615,-0.9200000762939489,1,-0.0887198759328921,-1.1000119209403434,15.9399995803833,4.499946356407981,15.960000038146973,-2.8124901280007153,15.920000076293945,-0.0887198759328921
5065,2015-08-05,16.149999618530273,16.180000305175778,15.770000457763672,15.800000190734865,14907206.0,0.023447394918898024,-1.000004652082371,-17.499570856379847,52.073736161834496,56.01386535771998,-0.34680689032025036,-0.2933978572939573,-0.12843569250790665,0.24344003598505637,8.503889723550481,0.4099998474121058,0.1242052145198862,0.28499956130981374,-0.10951549115980086,0.6795146137794283,0.08774203507500644,0.48225708754462104,-0.7435737456359437,86.88525102754558,39.1305975922717,0.19725752623480702,8,-0.38499975204467773,-0.6799998283386213,0.11250019073486328,0.43000030517578125,-1.489999771118164,2,-0.10526314857088814,1.4999920527697135,15.779999732971193,-1.1000119209403434,15.9399995803833,4.499946356407981,15.960000038146973,-0.10526314857088814
5066,2015-08-06,16.010000228881836,16.129999160766598,15.949999809265135,16.079999923706055,11346611.0,-0.00866869306224649,1.1176622385782922,-0.19999945504235786,51.363646018604506,54.74316071612395,-0.20658458437800498,-0.11519989575446843,-0.006251103073076081,0.3996268902397446,7.351855847228101,0.1999998092651385,0.12044440470342188,0.1170001506805427,-0.23014457022492252,0.4641448715860097,-0.056572209772191684,0.2905725111332753,-0.554159935826986,64.58335402936977,16.91966292637241,0.17357236045273333,8,-0.24500036239624023,-0.5850005149841309,0.2924995422363281,0.5699996948242188,-1.4600000381469709,3,-0.0755777651997872,-1.000004652082371,16.149999618530273,1.4999920527697135,15.779999732971193,-1.1000119209403434,15.9399995803833,-0.0755777651997872
5067,2015-08-07,16.129999160766598,16.34000015258789,16.0,16.020000457763672,15860291.0,0.007495248605198901,-3.5333468967358823,-1.5714168937329194,52.23211092605264,53.45548975703001,-0.31065432108834656,-0.22466517544770426,-0.13723490405142158,0.29555983846867306,7.201218786737637,0.3400001525878906,0.13430191252046875,0.22299914360046103,-0.1391056819744243,0.5851039691753481,0.041946730813016586,0.4040515563879037,-0.6277093127608602,67.18736262999347,21.158669902602654,0.18105241278744316,8,-0.30999898910522106,-0.6499991416931117,0.2100007534027135,0.4500007629394567,-1.639999389648434,4,-0.10415371598950651,1.1176622385782922,16.010000228881836,-1.000004652082371,16.149999618530273,1.4999920527697135,15.779999732971193,-0.10415371598950651
5068,2015-08-10,16.209999084472653,16.219999313354492,15.93000030517578,16.170000076293945,11780714.0,0.00495969794596407,8.666719649044786,0.36363163461703135,53.87927951480945,52.07675480165027,-0.2771403349240025,-0.292904557809365,-0.2239704454441771,0.22844629722652243,7.159299741825779,0.2899990081787127,0.13778959125352586,0.285999107360837,-0.09993216539542615,0.6719303801170984,0.0930334709827072,0.4789647437389686,-0.6406924121003428,79.68734400355194,33.05304553491746,0.19296563637813094,8,-0.3049988746643031,-0.7299990653991664,0.05250072479248402,0.370000839233402,-1.3999986648559535,0,-0.10240585980833761,-3.5333468967358823,16.129999160766598,1.1176622385782922,16.010000228881836,-1.000004652082371,16.149999618530273,-0.10240585980833761
5069,2015-08-11,15.93000030517578,16.270000457763672,15.93000030517578,16.180000305175778,11305010.0,-0.0172732137637861,-1.7200012207031778,-6.250154975919637,51.652893539043546,51.26194445496736,0.032976777858854334,-0.006131863228942436,0.04428836058240471,0.5171196883441045,6.929386789330241,0.3400001525878924,0.10734176036652521,0.0015003204345678256,-0.38240044296990483,0.38540108383904226,-0.19045006126767028,0.19345070213680415,-0.2990381543862224,28.070163697447185,-21.29663771145225,0.19195038170223716,8,0.049999713897706854,-0.45000028610229315,0.15499973297119318,0.48999977111816584,-0.8200006484985352,1,-0.07972381879685442,8.666719649044786,16.209999084472653,-3.5333468967358823,16.129999160766598,1.1176622385782922,16.010000228881836,-0.07972381879685442
5070,2015-08-12,15.56999969482422,15.869999885559082,15.520000457763672,15.850000381469727,21527840.0,-0.022598907938161883,1.1874985098824595,1.1200027465820321,44.56520875294179,50.44786929370272,0.3918581884324599,0.3348052873178009,0.38909086607055876,0.8751673312009931,6.9170315682223205,0.4099998474121076,0.10595460264148038,-0.33550024032592596,-0.7478603413711777,0.07685986071932405,-0.5416802908485518,-0.12932018980330007,0.7700004577636701,6.097470203481827,-43.7372070849674,0.20618005052262509,8,0.3600006103515607,-0.05999946594238459,0.23500013351440252,0.5700001716613752,-0.5799999237060565,2,-0.045600517152418085,-1.7200012207031778,15.93000030517578,8.666719649044786,16.209999084472653,-3.5333468967358823,16.129999160766598,-0.045600517152418085
5071,2015-08-13,15.729999542236328,15.920000076293945,15.699999809265135,15.8100004196167,14693303.0,0.01027616252717678,-2.142853250318404,0.28571671855096537,48.432051465237336,50.00627250465119,0.2258198137995997,0.15685721070257586,0.22575489891540457,0.7163604717652987,7.2284863751233,0.3500003814697248,0.0639743329174074,-0.15900039672851562,-0.5717394724173666,0.2537386789603371,-0.36536993457294287,0.04736914111590984,0.5936006164550776,25.609653978916814,-27.033783817388905,0.20636953784442602,8,0.20000076293945312,-0.1549992561340332,0.057500362396240234,0.4100003242492676,-1.2199993133544922,3,-0.06802286878338315,1.1874985098824595,15.56999969482422,-1.7200012207031778,15.93000030517578,8.666719649044786,16.209999084472653,-0.06802286878338315
5072,2015-08-14,15.550000190734865,15.770000457763672,15.470000267028807,15.6899995803833,13712299.0,-0.01144306145833951,-1.000006357844933,1.7499731782039902,54.94071757107525,50.256556995064805,0.3816825451009631,0.32185475473999503,0.40509341478788485,0.8960392402743391,7.552645546036974,0.30000019073486506,0.03963849991471591,-0.318999767303465,-0.7572688980858242,0.11926936347889416,-0.5381343326946446,-0.09986520191228543,0.7575279739379877,9.99998807907431,-47.26585552222865,0.21913456539117915,8,0.35500001907348455,0.2699999809265119,0.11749982833862127,0.5899996757507306,-1.1400003433227557,4,-0.06430868088322139,-2.142853250318404,15.729999542236328,1.1874985098824595,15.56999969482422,-1.7200012207031778,15.93000030517578,-0.06430868088322139
5073,2015-08-17,15.539999961853027,15.640000343322756,15.229999542236328,15.640000343322756,14292765.0,-0.0006431015279212415,7.1999847412688895,0.7142915531335368,44.711524574341965,50.42790761377122,0.3676368041257394,0.30911144587607,0.4178491397611843,0.9080525469161778,8.076760453277544,0.41000080108642756,0.027567411013881937,-0.30449995994567836,-0.7593438139155921,0.15034389402423542,-0.5319218869306361,-0.07707803296072058,0.7340270869140646,29.80770641528812,-26.295475276094752,0.22742192698495692,8,0.24499988555908203,0.24499988555908203,0.09749984741210938,0.5999999046325684,-1.6899995803833008,0,-0.06756758000723051,-1.000006357844933,15.550000190734865,-2.142853250318404,15.729999542236328,1.1874985098824595,15.56999969482422,-0.06756758000723051
5074,2015-08-18,15.390000343322756,15.579999923706055,15.359999656677244,15.449999809265135,10279879.0,-0.009652485128602617,-2.666645474052214,0.5999923706345263,39.53487237378763,49.03470052621046,0.5101443541817954,0.4307923901880617,0.5669838000214806,1.059213439905319,8.545472025217776,0.22000026702881037,0.005716972179568458,-0.42249956130981303,-0.9111870054316054,0.06618788281197929,-0.6668432833707083,-0.17815583924891598,0.8213850550524899,23.188503948761728,-30.17293989022631,0.24434372206089625,8,0.3949995040893537,0.3949995040893537,0.24749946594238104,0.7049994468688947,-1.3500003814697283,1,-0.03768680381853928,7.1999847412688895,15.539999961853027,-1.000006357844933,15.550000190734865,-2.142853250318404,15.729999542236328,-0.03768680381853928
5075,2015-08-19,14.93000030517578,15.359999656677244,14.65999984741211,15.3100004196167,22009642.0,-0.029889540473373444,1.9166744484070755,6.333391613949605,30.43476294190407,46.70926907324374,0.8704224719948837,0.8625581831646638,1.0030249429462383,1.5169132885086345,9.173693566849375,0.7300004959106463,-0.029669981750895857,-0.836499595642092,-1.4638503304090786,-0.2091488608751053,-1.1501749630255862,-0.5228242282585995,1.2225019418311316,21.428603866467313,-29.000225812635605,0.313675367383493,8,0.5699996948242205,0.5699996948242205,0.6624994277954119,1.164999485015871,-1.360000610351559,2,0.012056218876235647,-2.666645474052214,15.390000343322756,7.1999847412688895,15.539999961853027,-1.000006357844933,15.550000190734865,0.012056218876235647
5076,2015-08-20,14.68000030517578,15.0,14.65999984741211,14.869999885559082,19257970.0,-0.016744808766904873,-1.9565166913377534,0.4999987451657534,26.642314298691687,43.8659583368703,1.0190900210377123,1.0738944353458955,1.2246998855946973,1.7609006181069002,9.793784122258876,0.3400001525878906,-0.0409853284793833,-1.026999616622927,-1.8175246467381374,-0.23647458650771824,-1.4222621316805313,-0.6317371015653226,1.353101749863546,1.801842050999909,-44.12754076516443,0.39526251505760446,8,0.7849998474121112,0.8199996948242205,0.8949995040893572,1.3199992179870605,-0.6900005340576154,3,0.021117129393593226,1.9166744484070755,14.93000030517578,-2.666645474052214,15.390000343322756,7.1999847412688895,15.539999961853027,0.021117129393593226
5077,2015-08-21,14.279999732971193,14.770000457763672,14.279999732971193,14.5,22405956.0,-0.027247994815337795,-3.4545466367849635,1.1578986994865004,23.397412972550555,40.47908427661931,1.2617583276499378,1.4257030810106102,1.601459482441614,2.1532998699876718,11.002888723501004,0.4900007247924787,-0.11686229138438975,-1.3500001907348622,-2.362906094450887,-0.33709428701883937,-1.8564531425928745,-0.8435472388768499,1.6432541454579557,0.0,-41.25652992732509,0.5064529518580116,8,0.9950003623962385,1.0300002098083478,1.332499980926512,1.684999942779541,-0.7100000381469727,4,0.016106477605849934,-1.9565166913377534,14.68000030517578,1.9166744484070755,14.93000030517578,-2.666645474052214,15.390000343322756,0.016106477605849934
5078,2015-08-24,13.140000343322756,14.119999885559082,13.050000190734865,13.800000190734865,43344068.0,-0.07983189152421932,-1.5476178582295224,2.999995665122029,17.804858532763745,36.718191498143774,2.1461751911428166,2.5250439067877846,2.7141632388813424,3.2772353322651053,11.698528428713844,1.2299995422363281,-0.21897844814411904,-2.381999588012693,-3.8850712062927304,-0.878927969732656,-3.133535397152711,-1.6304637788726737,2.6189281205605983,3.557318659563491,-36.198538503619694,0.7515358091400189,8,1.3449997901916486,1.5549998283386213,2.4724993705749494,2.8249993324279785,0.5499992370605451,0,0.09665140570066422,-3.4545466367849635,14.279999732971193,-1.9565166913377534,14.68000030517578,1.9166744484070755,14.93000030517578,0.09665140570066422
5079,2015-08-25,13.81999969482422,13.859999656677244,13.300000190734865,13.470000267028807,37312263.0,0.051750329812359164,1.6046526069724838,-0.5303022859289711,23.58274353966158,34.38680647444598,1.2688272306916204,1.7837039776634853,2.013884742629857,2.587517873644222,12.43176136799258,0.7199993133544886,-0.3292053707917528,-1.6050002098083471,-3.2835519625072127,0.07355154289051846,-2.44427608615778,-0.7657243334589143,1.6138573762813149,33.33331957179605,-0.4419433658631675,0.8392758763494325,8,0.6650004386901838,0.8750004768371564,1.8075001239776594,2.1449999809265137,0.23000049591064453,1,0.002170816737191439,-1.5476178582295224,13.140000343322756,-3.4545466367849635,14.279999732971193,-1.9565166913377534,14.68000030517578,0.002170816737191439
5080,2015-08-26,13.489999771118164,13.90999984741211,13.449999809265135,13.56999969482422,30343623.0,-0.02387843205449891,-4.750005960470056,-0.2285715842736151,22.60867023285836,31.517541893070536,1.4223234420838882,2.0328458853233684,2.3196751681956442,2.895882451022352,13.37184036038201,0.46000003814697443,-0.4733243394797082,-1.817500114440918,-3.691374297549409,0.056374068667572885,-2.7544372059951634,-0.8805630228866725,1.6577944743428912,22.56408325235245,-7.0120228153004405,0.9369370915542458,8,0.9200005531311035,1.205000400543213,2.1700000762939453,2.47499990463257,0.5399999618530291,2,0.04077095626883587,1.6046526069724838,13.81999969482422,-1.5476178582295224,13.140000343322756,-3.4545466367849635,14.279999732971193,0.04077095626883587
5081,2015-08-27,14.34000015258789,14.40999984741211,13.670000076293945,13.789999961853027,29667798.0,0.0630096661150108,1.1449281772232027,-6.87500894070509,33.208258214305914,29.102824186762835,0.39606713608628574,1.1156043050121909,1.4516194154670963,2.0281714424132176,14.875128984982197,0.9200000762939453,-0.5843940364629105,-0.8884997367858887,-2.7867122155350827,1.0097127419633054,-1.8376059761604857,0.060606502588708366,0.5560588063060212,74.99998613845683,48.10850709451939,0.9491062393745966,8,0.005000114440919745,0.35500001907348633,1.5199995040893555,1.6249995231628436,-0.010000228881835938,3,-0.05369598672038445,-4.750005960470056,13.489999771118164,1.6046526069724838,13.81999969482422,-1.5476178582295224,13.140000343322756,-0.05369598672038445
5082,2015-08-28,14.40999984741211,14.579999923706055,14.130000114440918,14.4399995803833,24247673.0,0.004881429154767858,1.903220646098093,-0.05454495012285055,33.08270690170089,27.810733334247157,0.16466926330550535,0.9734371697256634,1.35755788049579,1.9382932972580598,16.316005068956102,0.4499998092651367,-0.653838975236738,-0.7410000324249264,-2.6400288834154395,1.1580288185655867,-1.6905144579201838,0.20851439307032926,0.2645320593027165,88.88888196314826,65.83880141379984,0.9495144254952562,8,-0.09499979019165039,0.2850003242492676,1.4549999237060547,1.5549998283386248,0.5399999618530256,4,-0.029146431696137287,1.1449281772232027,14.34000015258789,-4.750005960470056,13.489999771118164,1.6046526069724838,13.81999969482422,-0.029146431696137287
5083,2015-08-31,14.630000114440918,15.050000190734865,14.489999771118164,14.979999542236328,36041342.0,0.015267194264982464,1.2857126174817881,11.666751438471564,37.642582035493,27.60047885221442,-0.22125685174686716,0.685404008242223,1.0907329401099553,1.6975759895178228,17.495527211805225,0.6400003433227557,-0.7528466983904316,-0.4554997920989994,-2.330155720573984,1.4191561363759835,-1.3928277563364908,0.48182817213849205,-1.579999923706053,75.99999564034589,51.3713839996529,0.9373279642374914,8,-0.4250001907348633,0.06500005722045898,1.234999656677246,1.3349995613098162,0.569999694824217,0,-0.07245389004272096,1.903220646098093,14.40999984741211,1.1449281772232027,14.34000015258789,-4.750005960470056,13.489999771118164,-0.07245389004272096
5084,2015-09-01,14.380000114440918,14.890000343322756,14.359999656677244,14.699999809265135,44617058.0,-0.017088174849242188,-1.944443267070732,0.9142863370944443,38.44660302046324,28.49068330538766,-0.14482150843670993,0.8697334826911138,1.2897154349912459,1.9237578416919696,18.51742197809701,0.5300006866455114,-0.8769779808793174,-0.635499811172485,-2.505511943946793,1.2345123216018248,-1.5705058775596399,0.2995062552146699,-1.2899999237060538,58.12500521540515,29.8654582433048,0.9350060663871546,9,-0.3299999237060529,0.315000057220459,1.4024996757507324,1.5849995613098162,0.8999996185302752,1,-0.047983346910038915,1.2857126174817881,14.630000114440918,1.903220646098093,14.40999984741211,1.1449281772232027,14.34000015258789,-0.047983346910038915
5085,2015-09-02,14.449999809265135,14.640000343322756,14.15999984741211,14.420000076293945,35615528.0,0.004867850783528249,1.341461258801106,-0.09374925494122473,37.35177757594385,29.68062366952679,-0.32415835572621354,0.70182696944382,1.1671702208214807,1.8297859174827469,19.904463196036122,0.4800004959106463,-0.9814716381137121,-0.4805001258850119,-2.2868451649200683,1.3258449131500463,-1.383672645402541,0.4226723936325172,-1.3207996185302715,56.52171509327674,26.773339970668633,0.9031725195175291,9,-0.3999996185302699,0.245000362396242,1.3324999809265154,1.355000019073488,1.0200004577636719,2,-0.02768163486575248,-1.944443267070732,14.380000114440918,1.2857126174817881,14.630000114440918,1.903220646098093,14.40999984741211,-0.02768163486575248
5086,2015-09-03,14.800000190734865,14.949999809265135,14.510000228881836,14.539999961853027,31366928.0,0.0242214800062015,-1.749999999999989,8.666751438472136,42.829827288289756,31.839780815720033,-0.732362394766076,0.2703916221547207,0.7682527534163217,1.4528150080747348,21.135340136384272,0.5,-1.0626770079669594,-0.0699997425079335,-1.803702545590708,1.6637030605748393,-0.9368511440493208,0.7968516590334538,-1.6323840000000018,72.82608921000534,38.903371387826,0.8668514015413866,9,-0.75,-0.1050000190734881,0.9624996185302717,1.004999637603758,0.7100000381469709,3,-0.052027057286506584,1.341461258801106,14.449999809265135,-1.944443267070732,14.380000114440918,1.2857126174817881,14.630000114440918,-0.052027057286506584
5087,2015-09-04,14.449999809265135,14.770000457763672,14.3100004196167,14.68000030517578,40602550.0,-0.023648674118858293,1.2438982408232093,-0.8846165132230435,40.21543795055548,34.329845195474675,-0.39751442925596514,0.5144536696499387,1.0645828361840106,1.7765695831205495,22.042840930170378,0.48999977111816584,-1.0919780173466584,-0.33600015640258896,-1.9727413251798698,1.3007410123746919,-1.1543707407912294,0.48237042798605145,-1.2447359385302725,32.584252807176505,-1.782193477115264,0.8183705843886404,9,-0.2749996185302699,0.245000362396242,1.3350000381469744,1.355000019073488,0.9800004959106445,4,-0.0083044904597257,-1.749999999999989,14.800000190734865,1.341461258801106,14.449999809265135,-1.944443267070732,14.380000114440918,-0.0083044904597257
5088,2015-09-07,14.550000190734865,14.630000114440918,14.460000038146973,14.5600004196167,20510489.0,0.006920441715550174,1.2666734483679412,0.04347916226110774,42.39130359666491,36.41968520180837,-0.3089635985644499,0.29904610744298843,0.9345012715319445,1.6567059430705289,23.191639361668123,0.18000030517578303,-1.0862245773527732,-0.1529998302459692,-1.64790489264327,1.3419052321513316,-0.9004523614446196,0.5944527009526812,-1.3078415936000027,49.3671344499777,13.02549885868386,0.7474525311986505,9,-0.30000019073486506,0.1449999809265119,1.2174997329711896,1.254999637603758,0.8899993896484357,0,0.027491382356474636,1.2438982408232093,14.449999809265135,-1.749999999999989,14.800000190734865,1.341461258801106,14.449999809265135,0.027491382356474636
5089,2015-09-08,14.65999984741211,14.850000381469727,14.550000190734865,14.579999923706055,17190178.0,0.007560113761873932,-3.2857356948229715,-7.999809269503614,47.38877704275378,39.17303040290786,-0.3210393138947296,0.0938337112786396,0.8008812640963399,1.524726273366916,24.11399837977423,0.3000001907348615,-1.0242554410857085,0.020499849319458363,-1.358339838387991,1.3993395370269095,-0.6689199945342672,0.7099196931731839,-1.3816844184052464,63.291142296665306,24.027777329767147,0.6894198438537253,9,-0.2999997138977051,0.03500032424926758,0.9875001907348633,1.1449999809265137,0.6800003051757812,1,0.03683492274717515,1.2666734483679412,14.550000190734865,1.2438982408232093,14.449999809265135,-1.749999999999989,14.800000190734865,0.03683492274717515
5090,2015-09-09,14.859999656677244,15.140000343322756,14.859999656677244,14.949999809265135,24855119.0,0.013642551933616964,-5.222226931717113,-1.125002980235081,51.75780620629653,41.23409129090682,-0.3422600827584539,-0.17084407474257368,0.5745848295883373,1.3049636654556256,25.25254305064858,0.4800004959106463,-0.8011149902110155,0.2559996604919412,-1.056954430339438,1.5689537513233205,-0.4004773849237484,0.9124767059076309,-1.5462505324358204,66.26497441165148,21.343318052625328,0.6564770454156896,9,-0.22499942779540838,-0.16499948501586736,0.7575001716613787,0.9450001716613787,0.680000305175783,2,0.028263801211140915,-3.2857356948229715,14.65999984741211,1.2666734483679412,14.550000190734865,1.2438982408232093,14.449999809265135,0.028263801211140915
5091,2015-09-10,14.65999984741211,14.859999656677244,14.609999656677244,14.699999809265135,25872458.0,-0.013458937677381821,-2.5714198132164405,0.44444326707072157,53.86179046957418,43.542878354003854,-0.1029176365950164,-0.058094641449601525,0.750579881362949,1.4827193555676281,26.72981407883897,0.25,-0.6385001081800468,0.10949983596801793,-1.0928046311442188,1.3118043030802546,-0.49165239758809953,0.7106520695241354,-1.2732006744074322,42.1686096346392,-8.086879185694364,0.6011522335561181,9,-0.009999752044677734,0.03500032424926758,0.9574999809265137,1.1449999809265137,1.0699996948242188,3,0.0552524166471724,-5.222226931717113,14.859999656677244,-3.2857356948229715,14.65999984741211,1.2666734483679412,14.550000190734865,0.0552524166471724
5092,2015-09-11,14.550000190734865,14.829999923706055,14.550000190734865,14.779999732971193,15653559.0,-0.0075033873002844365,-1.4347851326024426,5.749994039530093,68.12339419852117,46.92963526100699,0.03244103366869133,-0.028304939073828805,0.8402820978762353,1.5683320530838056,27.772975762985684,0.27999973297118963,-0.4289111822986804,0.04950017929077255,-1.0571586890530504,1.1561590476345955,-0.5038292548811381,0.6028296134626832,-1.093072970917465,13.235310617195529,-41.153905029034185,0.5533294341719114,9,0.09999990463256658,0.1449999809265119,1.0449995994567853,1.254999637603758,1.0399999618530256,4,0.06597938320016516,-2.5714198132164405,14.65999984741211,-5.222226931717113,14.859999656677244,-3.2857356948229715,14.65999984741211,0.06597938320016516
5093,2015-09-14,14.489999771118164,14.619999885559082,14.31999969482422,14.600000381469727,20960877.0,-0.004123740125784203,3.000012715689866,0.47826447514636855,60.244648050479945,49.35164026434218,0.07877834560704677,-0.05375738625006932,0.8966002099732968,1.6043070531964077,28.480657298634853,0.3000001907348615,-0.3190996819309593,0.04199976921081472,-0.9507869391928025,1.034786477614432,-0.4543935849909939,0.5383931234126234,-0.9657496263605498,20.73170022550869,-34.82056390654178,0.49639335420180836,9,0.16000032424926758,0.17000055313110352,1.1600003242492676,1.315000057220459,0.9499998092651367,0,0.06487236362358328,-1.4347851326024426,14.550000190734865,-2.5714198132164405,14.65999984741211,-5.222226931717113,14.859999656677244,0.06487236362358328
5094,2015-09-15,14.8100004196167,14.869999885559082,14.350000381469727,14.460000038146973,19888024.0,0.022084241100981172,1.212767079926141,-3.1818039950062422,70.24540137533826,53.006487353163784,-0.19423852093091654,-0.44210505721779825,0.594613017587708,1.2563093848609626,29.03692580597226,0.5199995040893555,-0.2001359974900474,0.3910004138946537,-0.5161153790317972,1.2981162068211045,-0.06255748256857174,0.8445583103578791,-1.2211202669164791,59.756138692048125,0.02980717808897282,0.45355789646322553,9,-0.08500003814697266,-0.15000009536743164,0.8824996948242188,0.9949994087219238,0.6399993896484357,1,0.04253876724622718,3.000012715689866,14.489999771118164,-1.4347851326024426,14.550000190734865,-2.5714198132164405,14.65999984741211,0.04253876724622718
5095,2015-09-16,15.109999656677244,15.109999656677244,14.869999885559082,15.0,25426356.0,0.02025653130051097,3.3636458215930967,0.3142843908207534,64.20663271679987,55.38168795633157,-0.4366943637590186,-0.7672658924611397,0.3074580431291878,0.929773377616824,28.16785461726331,0.2999992370605451,-0.11595901875334036,0.6819996833801252,-0.24970162031284637,1.6137009870730967,0.2161490315336394,1.147850335226611,-1.459074696352122,100.0,40.46220984285683,0.46585065184648616,9,-0.38499927520751775,-0.62499952316284,0.620000362396242,0.6950001716613787,0.6000003814697283,2,0.015221740644382198,1.212767079926141,14.8100004196167,3.000012715689866,14.489999771118164,-1.4347851326024426,14.550000190734865,0.015221740644382198
5096,2015-09-17,14.989999771118164,15.1899995803833,14.949999809265135,15.15999984741211,20558258.0,-0.00794175303015654,1.0869586850878366,-1.5454600625959345,60.50724412332805,57.63633308663964,-0.3206259818909434,-0.6565104711327088,0.42144174025315273,1.0264207248472843,27.19597836623996,0.23999977111816584,-0.017287562084819186,0.5464998245239254,-0.41276023995887456,1.5057598890067254,0.06686979228252632,1.0261298567653245,-1.2795117954731356,77.01151315248592,20.311248782083887,0.4796300322413996,9,-0.2350001335144043,-0.5049996376037598,0.7300004959106445,0.815000057220459,0.5399999618530291,3,0.03669114070265511,3.3636458215930967,15.109999656677244,1.212767079926141,14.8100004196167,3.000012715689866,14.489999771118164,0.03669114070265511
5097,2015-09-18,14.510000228881836,15.050000190734865,14.5,15.050000190734865,37369589.0,-0.032021317516039094,1.0370378873639843,3.1764689382804803,48.01324660158733,58.260993420519895,0.18861450098128962,-0.16695631551811196,0.8768282297772814,1.4790814548558906,25.880024376597877,0.5500001907348651,0.07587014577838502,0.05500025749206472,-0.901517477783953,1.0115179927680824,-0.423258610145945,0.5332591251300745,-0.7107415569525113,21.839144718452125,-31.080603566866735,0.47825886763800907,9,0.24499940872192383,-0.09999990463256836,1.2425000667572021,1.294999599456787,0.7899999618530291,4,0.08407989621710077,1.0869586850878366,14.989999771118164,3.3636458215930967,15.109999656677244,1.212767079926141,14.8100004196167,0.08407989621710077
5098,2015-09-21,14.40999984741211,14.520000457763672,14.25,14.279999732971193,15010602.0,-0.006891824940889912,-1.8421163585622575,-0.24074096967491657,50.5226434523942,58.609200799368836,0.29800589348011286,0.03485464950156114,0.9499013351019272,1.5483292363775654,23.327527301049635,0.2700004577636719,0.10998031137073916,-0.10850009918212855,-0.8394771522218711,0.622476953857614,-0.47398862570199896,0.25698842733774185,-0.5272967209755457,17.02126796129704,-33.78432020154371,0.3654885265198711,9,0.309999942779541,-0.064999580383299,1.452500343322754,1.3949999809265137,0.4800004959106463,0,0.08188760011594987,1.0370378873639843,14.510000228881836,1.0869586850878366,14.989999771118164,3.3636458215930967,15.109999656677244,0.08188760011594987
5099,2015-09-22,13.850000381469727,14.399999618530273,13.609999656677244,14.31999969482422,37337925.0,-0.038861864807233415,1.507939727702919,-3.6153761508271915,41.07143617406264,57.421826351342844,0.8169330749557222,0.62949127697987,1.476878229100464,2.0787976587627703,20.943861632821957,0.8000001907348651,0.1789296864696368,-0.6699995994567871,-1.395040355062557,0.05504115614898275,-1.032519977259673,-0.3074792216539013,1.3399991989135742,15.189920024143749,-33.45123852906087,0.36252037780288526,9,0.5499992370605469,0.4649996757507324,1.9349994659423828,1.9549994468688965,1.359999656677246,1,0.11480138304117848,-1.8421163585622575,14.40999984741211,1.0370378873639843,14.510000228881836,1.0869586850878366,14.989999771118164,0.11480138304117848
5100,2015-09-23,14.039999961853027,14.229999542236328,13.81999969482422,13.899999618530273,40941193.0,0.0137183808772674,-1.7333305782759691,-0.29787350607714513,38.124992176887545,55.67329320771099,0.5569539138498936,0.508900621024889,1.249257812374072,1.8602317432683009,18.574845425713495,0.4099998474121076,0.23129288609930398,-0.5075000286102291,-1.0971250723080672,0.08212501508760894,-0.8023125504591473,-0.21268750676131098,1.1183996200561523,27.215210502489896,-17.60800684334778,0.29481252184891865,9,0.3599996566772461,0.16499996185302734,1.744999885559082,1.7649998664855957,0.9899997711181658,2,0.10042733983213004,1.507939727702919,13.850000381469727,-1.8421163585622575,14.40999984741211,1.0370378873639843,14.510000228881836,0.10042733983213004
5101,2015-09-24,13.56999969482422,13.979999542236328,13.550000190734865,13.949999809265135,42357410.0,-0.033475802585883674,-1.0476202370112782,-2.7142798754776623,36.74698120312958,52.18702509711193,0.9566831222113166,0.9678803467348391,1.6744330404648533,2.3027940978080537,17.530859006154486,0.4899997711181623,0.22801553016794074,-0.9390002727508531,-1.6694189915615105,-0.20858155394019562,-1.3042096321561818,-0.5737909133455243,1.5574318885803198,1.3333002726236978,-43.17758781858695,0.3652093594053287,9,0.8000001907348615,0.5500001907348615,1.9300003051757795,2.2350001335144025,1.2899999618530238,3,0.15770083945830726,-1.7333305782759691,14.039999961853027,1.507939727702919,13.850000381469727,-1.8421163585622575,14.40999984741211,0.15770083945830726
5102,2015-09-25,13.989999771118164,14.09000015258789,13.739999771118164,13.800000190734865,36791866.0,0.030950632700024183,-1.2580639207036262,-0.49999874516575105,42.30768323851164,50.19402900689323,0.501646740031525,0.5426221090686472,1.2171103278675872,1.8501749600786646,16.751969220667746,0.5200004577636701,0.188005202525801,-0.4980001926422126,-1.2637017731927358,0.26770138790831055,-0.8808509829174742,-0.11514940236695104,1.0743345565795899,45.360768995564825,1.4036803284479902,0.38285079027526137,9,0.38000011444091797,0.13000011444091797,1.4925003051757812,1.815000057220459,0.8600006103515625,4,0.11007862666533441,-1.0476202370112782,13.56999969482422,-1.7333305782759691,14.039999961853027,1.507939727702919,13.850000381469727,0.11007862666533441
5103,2015-09-28,13.56999969482422,14.050000190734865,13.5600004196167,13.949999809265135,31070523.0,-0.030021449833117053,-1.4500070333715689,-2.000005019349593,36.20252571662004,46.411487267035646,0.8687825460093599,0.9266475858011685,1.5915587563941198,2.237177606046062,17.05489738892785,0.48999977111816584,0.1351770761116331,-0.8650002479553205,-1.7296632770770888,-0.0003372188335521997,-1.2973317625162046,-0.43266873339443634,1.4337612673950186,2.3528844179609583,-37.540976092195315,0.432331514560884,9,0.8000001907348615,0.5500001907348615,1.7225003242492658,2.065000057220457,1.4400005340576154,0,0.12748714331736433,-1.2580639207036262,13.989999771118164,-1.0476202370112782,13.56999969482422,-1.7333305782759691,14.039999961853027,0.12748714331736433
5104,2015-09-29,13.6899995803833,13.779999732971193,13.15999984741211,13.479999542236328,16173063.0,0.008843027874558373,2.179483793664165,-0.5526315129034658,34.883715772446806,43.15338538432975,0.6405653060932437,0.7929595735456445,1.4264624559223194,2.0861398081742095,17.355740777468725,0.6199998855590838,0.02344995383441706,-0.710500335693359,-1.6372371975877584,0.2162365262010404,-1.1738687666405578,-0.2471319047461602,1.255610950976564,49.53269945168168,12.438639841792039,0.4633684309471993,9,0.4850001335144043,0.4850001335144043,0.9000005722045898,1.330000400543213,1.2100000381469727,1,0.08765528120679877,-1.4500070333715689,13.56999969482422,-1.2580639207036262,13.989999771118164,-1.0476202370112782,13.56999969482422,0.08765528120679877
5105,2015-09-30,14.050000190734865,14.100000381469727,13.770000457763672,13.859999656677244,18982887.0,0.026296612226885507,1.2758543579490147,0.9047642835409636,42.43176554471491,41.144998875594965,0.1278344775206719,0.4231506488955983,1.0304217144548424,1.696719893338944,17.132420529912824,0.4100008010864258,-0.034841973185935515,-0.33049974441528107,-1.269916762567183,0.6089172737366209,-0.8002082534912329,0.13920876466067078,0.7884736995881347,94.6808337949522,55.82330431501131,0.4697085090759514,9,0.05499982833862127,0.12499952316284002,0.5399999618530256,0.9699997901916486,0.6799993515014631,2,0.08256226559890423,2.179483793664165,13.6899995803833,-1.4500070333715689,13.56999969482422,-1.2580639207036262,13.989999771118164,0.08256226559890423
5106,2015-10-01,14.029999732971193,14.489999771118164,14.020000457763672,14.229999542236328,21605451.0,-0.0014235201062033909,-3.2727528881375036,-1.0526276163228139,43.401010313720064,40.63252817694305,-0.002974603142881449,0.4031779814355705,1.0127618221701606,1.6827346120206865,17.270021094080608,0.4699993133544922,-0.1644018510886056,-0.31200017929077006,-1.242095870860389,0.618095512278849,-0.7770480250755796,0.15304766649403945,0.7077657147771532,65.41352898237939,22.351844141327533,0.4650478457848094,10,-0.18999958038330256,0.1449999809265119,0.5225005149841291,0.9900002479553205,0.8699998855590803,3,0.07127583884766242,1.2758543579490147,14.050000190734865,2.179483793664165,13.6899995803833,-1.4500070333715689,13.56999969482422,0.07127583884766242
5107,2015-10-02,14.329999923706055,14.479999542236328,14.09000015258789,14.15999984741211,21610381.0,0.02138276524908589,-1.5161294292095564,-0.8500011920940399,48.08612636685703,40.361804056327806,-0.3701144671578831,0.09879186031982812,0.6794227371823816,1.3549382711769589,17.122175367402935,0.44999980926513494,-0.2852289892825439,-0.005999994277953391,-0.9347093989283195,0.9227094103724127,-0.47035469660313645,0.45835470804722966,0.31309958802211746,87.96993559471277,40.34522538113348,0.4643547023251834,10,-0.505000114440918,-0.1550002098083496,0.19000029563903809,0.690000057220459,0.36999988555908025,4,0.03698532699183166,-3.2727528881375036,14.029999732971193,1.2758543579490147,14.050000190734865,2.179483793664165,13.6899995803833,0.03698532699183166
5108,2015-10-05,14.949999809265135,14.979999542236328,14.5600004196167,14.630000114440918,24414403.0,0.04326586802930943,1.210526579965768,1.8823503012487413,51.5624933476952,41.52747707562032,-1.011868763516869,-0.5161687999112505,0.04936473741537206,0.7190875875200025,16.625236744542416,0.6499996185302734,-0.3797169399755713,0.5939999103546132,-0.3706467680093244,1.5586465887185508,0.1116765711726444,1.076323249536582,-1.7899999618530256,98.35166274716927,50.1026281297557,0.4823233391819692,10,-0.8800001144409162,-0.7750000953674299,-0.444999694824217,0.07000017166137873,-0.010000228881834161,0,-0.006688925021486214,-1.5161294292095564,14.329999923706055,-3.2727528881375036,14.029999732971193,1.2758543579490147,14.050000190734865,-0.006688925021486214
5109,2015-10-06,15.199999809265135,15.229999542236328,14.720000267028807,14.93000030517578,21090754.0,0.016722408240103404,2.090914345329415,0.8437492549412344,51.01580300663567,42.95978939003677,-1.1736552243188445,-0.7627454355168908,-0.2228251764119893,0.4492604489329768,16.429527873675386,0.5099992752075213,-0.3933360587219763,0.8169999122619611,-0.21158318561924894,1.8455830101431712,0.3027083633213561,1.3312914612025661,-2.003599967956541,97.94522248059978,53.91902401439994,0.514291548940605,10,-1.0050001144409162,-1.0050001144409162,-0.7499997615814191,-0.17999982833862127,-0.3499994277954084,1,-0.012499972550492067,1.210526579965768,14.949999809265135,-1.5161294292095564,14.329999923706055,-3.2727528881375036,14.029999732971193,-0.012499972550492067
5110,2015-10-07,15.279999732971193,15.579999923706055,15.239999771118164,15.300000190734865,24953905.0,0.005263152941442417,-5.799977111903476,-0.07407590555074793,53.302960582840534,44.7993426544491,-1.1837472559064572,-0.8534220736454206,-0.3271219470245601,0.34889891755751634,16.955794256306845,0.38000011444091975,-0.40732685539328806,0.8759998321533224,-0.20918073305142748,1.9611803973580724,0.3334095495509466,1.4185901147556983,-2.0022559036254908,80.76921195908014,39.225259589466006,0.5425902826023754,10,-0.9099998474121112,-0.9099998474121112,-0.9074995517730731,-0.2599997520446795,-0.8400001525878924,2,-0.02486911787183843,2.090914345329415,15.199999809265135,1.210526579965768,14.949999809265135,-1.5161294292095564,14.329999923706055,-0.02486911787183843
5111,2015-10-08,15.470000267028807,15.479999542236328,15.18000030517578,15.329999923706055,14676886.0,0.012434590142539781,2.750016391390668,-6.999856952126557,61.70731372595084,46.95485715305345,-1.2023271509256421,-1.0325683048221155,-0.5422914847607938,0.13831720906664557,17.051692977831895,0.29999923706054865,-0.3317957397136446,1.0255003452301015,-0.1560860865446685,2.2070867770048714,0.4347071293427156,1.6162935611174873,-2.0541210720214824,92.61747157218024,46.57416282588703,0.5907932158873851,10,-1.1000003814697248,-1.1000003814697248,-1.0975000858306867,-0.45000028610229315,-1.1000003814697248,3,-0.047834564448563155,-5.799977111903476,15.279999732971193,2.090914345329415,15.199999809265135,1.210526579965768,14.949999809265135,-0.047834564448563155
5112,2015-10-09,15.510000228881836,15.75,15.43000030517578,15.619999885559082,20450531.0,0.002585647133974689,-1.370372463486551,-0.7857099066082756,63.61386302218381,50.00056129811609,-1.122034478144231,-1.0508368182157604,-0.6088040931881284,0.07791940160121946,17.204477064625976,0.3199996948242205,-0.25186199487439964,1.0175003051757816,-0.25651336481773157,2.291513975169295,0.38049347017902413,1.654507140172539,-1.9642737901525873,79.83194489523603,28.873418532828154,0.6370068349967569,10,-1.0550003051757812,-1.0550003051757812,-1.1375000476837158,-0.49000024795532227,-1.1500005722045916,4,-0.03932950363312404,2.750016391390668,15.470000267028807,-5.799977111903476,15.279999732971193,2.090914345329415,15.199999809265135,-0.03932950363312404
5113,2015-10-12,15.43000030517578,15.59000015258789,15.34000015258789,15.520000457763672,13501715.0,-0.005157957609638553,1.1739173701756422,0.8181857589970944,72.19100160410102,54.145815279411,-0.8386389013411701,-0.9452680144363494,-0.5561482823188442,0.14243770922771581,16.93079980847608,0.25,-0.12090618898124639,0.8905003547668446,-0.45070861384951755,2.231709323383207,0.21989587045866266,1.5611048390750266,-1.7079319815448706,68.93206040926515,12.893479689968572,0.6706044843081814,10,-0.6700000762939435,-0.9750003814697248,-0.9950001239776594,-0.4100003242492658,-0.5700006484985352,0,-0.047310465422724324,-1.370372463486551,15.510000228881836,2.750016391390668,15.470000267028807,-5.799977111903476,15.279999732971193,-0.047310465422724324
5114,2015-10-13,15.4399995803833,15.56999969482422,15.149999618530273,15.34000015258789,17323671.0,0.0006480411542291176,1.33333598243117,-1.1111028694951672,70.71004698396362,57.287846550438644,-0.6417858318220109,-0.954591762185153,-0.5887811918268273,0.11765613606815073,17.06063311822175,0.4200000762939471,-0.029775005772957996,0.8689996719360344,-0.5274153806539594,2.2654147245260283,0.1707921456410375,1.5672071982310314,-1.555696722642864,48.333296246022385,-10.88233865426578,0.6982075262949972,10,-0.5549993515014648,-0.9849996566772461,-0.9674994945526123,-0.4549994468688965,-0.5899991989135742,1,-0.032383420569211396,1.1739173701756422,15.43000030517578,-1.370372463486551,15.510000228881836,2.750016391390668,15.470000267028807,-0.032383420569211396
5115,2015-10-14,15.34000015258789,15.489999771118164,15.210000038146973,15.31999969482422,15177915.0,-0.006476647053958562,-1.3333333333333333,0.20000572207862266,79.40199872378741,61.287956373779465,-0.37946079769112373,-0.8816820827427314,-0.5249720840457446,0.19846926441189439,17.688225621863353,0.2799997329711914,0.13563385705715802,0.7575002193450935,-0.661215054282497,2.176215492972684,0.04814258253129822,1.4668578561588888,-1.3064415234666882,31.666735543101282,-33.430155840017605,0.7093576368137957,10,-0.4200000762939453,-0.8850002288818359,-0.8125,-0.5949997901916504,-0.40999984741211115,2,-0.03194261839922474,1.33333598243117,15.4399995803833,1.1739173701756422,15.43000030517578,-1.370372463486551,15.510000228881836,-0.03194261839922474
5116,2015-10-15,15.539999961853027,15.640000343322756,15.460000038146973,15.510000228881836,17832040.0,0.013037797084467284,-1.7692330264461265,1.4999523173756815,77.77778157576395,64.58702917476911,-0.3830204637435308,-1.094479078505561,-0.7550710747910223,-0.017992242167267136,18.604609419574697,0.30000019073486506,0.3179766488293261,0.9300000190734856,-0.5422844255295054,2.4022844636764766,0.1938577967719901,1.6661422413749811,-1.3691260230615203,65.00001589456184,-2.4862331183518336,0.736142222301496,10,-0.38499975204467773,-1.0850000381469727,-0.8749997615814209,-0.8449997901916504,-0.7200002670288068,3,-0.07078509550643264,-1.3333333333333333,15.34000015258789,1.33333598243117,15.4399995803833,1.1739173701756422,15.43000030517578,-0.07078509550643264
5117,2015-10-16,15.729999542236328,15.75,15.619999885559082,15.6899995803833,16877569.0,0.01222648525416381,2.249967217804904,1.3333439298089456,92.18750582076724,69.1009194495549,-0.3950940825661604,-1.2526152803979578,-0.9774511209475456,-0.2206417123332347,18.84652284267363,0.21000003814697266,0.4585448635074538,1.0589996337890621,-0.4946840230606604,2.6126832906387865,0.2821578053642,1.8358414622139243,-1.4327955185481418,96.66659249204477,20.076342822797088,0.7768418284248618,10,-0.49499940872192383,-1.2749996185302734,-1.0574994087219238,-1.0349993705749512,-0.7599992752075213,4,-0.08645897623998888,-1.7692330264461265,15.539999961853027,-1.3333333333333333,15.34000015258789,1.33333598243117,15.4399995803833,-0.08645897623998888
5118,2015-10-19,15.59000015258789,15.829999923706055,15.529999732971193,15.729999542236328,13427163.0,-0.008900152175626452,-1.3076917433884931,-3.4999880790596762,86.82173121528831,73.07935591718297,-0.17295115307924647,-1.0747853510099343,-0.8747056484994467,-0.09247836061791226,18.638226205891804,0.3000001907348615,0.6059017462303302,0.8600002288818356,-0.7408549164293099,2.460855374192983,0.059572656226261955,1.6604278015374092,-1.17657245079476,64.7059318515859,-14.674603038962076,0.8004275726555734,10,-0.10000038146972656,-1.0950002670288086,-0.9175000190734863,-0.8949999809265137,-0.5399999618530256,0,-0.07889675970955456,2.249967217804904,15.729999542236328,-1.7692330264461265,15.539999961853027,-1.3333333333333333,15.34000015258789,-0.07889675970955456
5119,2015-10-20,15.4399995803833,15.600000381469727,15.3100004196167,15.600000381469727,14532980.0,-0.009621588886238097,2.624981373641766,1.1428678474114442,79.32489485434121,75.97068194734972,0.016397987052515717,-0.8427675682285507,-0.755443529765456,0.04389542059489848,17.37781488589734,0.28999996185302734,0.7179850320920593,0.630499696731567,-0.9440543505965167,2.205053744059649,-0.15677732693247393,1.417776720395608,-0.8849146563988768,37.09670720808716,-38.681690221069125,0.7872770236640412,10,0.05000019073486328,-0.9449996948242188,-0.7849993705749512,-0.7449994087219238,-0.1099996566772461,1,-0.03756476291896749,-1.3076917433884931,15.59000015258789,2.249967217804904,15.729999542236328,-1.7692330264461265,15.539999961853027,-0.03756476291896749
5120,2015-10-21,15.449999809265135,15.649999618530273,15.369999885559082,15.470000267028807,14511196.0,0.0006476832353377038,-2.1111028694952507,0.12500223516298808,80.08476391294397,78.01262085701562,0.03693202851816757,-0.7818013393678083,-0.7850940976352216,0.02066723511629398,16.084759211028462,0.2799997329711914,0.7737771810100149,0.5699999332427961,-0.9856351324982082,2.1256349989838004,-0.20781759962770607,1.3478174661132982,-0.7674233853085486,26.92298522353563,-48.094172056972226,0.7778175328705024,10,0.03999996185302912,-0.9549999237060529,-0.7574994564056379,-0.754999637603758,-0.01999950408935547,2,-0.038834914899843365,2.624981373641766,15.4399995803833,-1.3076917433884931,15.59000015258789,2.249967217804904,15.729999542236328,-0.038834914899843365
5121,2015-10-22,15.710000038146973,15.710000038146973,15.390000343322756,15.4399995803833,20076612.0,0.016828493986512427,1.3703640910439405,-13.49971390425329,79.74139791465839,79.80456917840168,-0.20723726871768022,-0.9204497641738243,-1.067286650008107,-0.2460738718248514,14.42719942594723,0.319999694824217,0.8251123426276123,0.7230001449584957,-0.7451760882097922,2.1911763781267837,-0.011087971625647342,1.4570882615426388,-0.9126812642154398,76.92307692307693,3.3979451730419328,0.7340881165841439,10,-0.2200002670288086,-1.2150001525878906,-1.1049997806549072,-1.0149998664855957,-0.39999961853027344,3,-0.0496498874014768,-2.1111028694952507,15.449999809265135,2.624981373641766,15.4399995803833,-1.3076917433884931,15.59000015258789,-0.0496498874014768
5122,2015-10-23,15.529999732971193,15.850000381469727,15.520000457763672,15.800000190734865,25284377.0,-0.01145768967146421,-1.2758693264405185,-1.0,65.42553677177048,79.0528508636983,-0.026934101435191593,-0.6526212236409705,-0.9062250403402228,-0.07153450620986312,13.039668695836518,0.3299999237060547,0.8573560540602383,0.46599984169006525,-0.942327384322672,1.8743270677028043,-0.2381637713163034,1.170163454696434,-0.6294128440622089,40.74061646218626,-28.41955781504064,0.7041636130063695,10,-0.029999732971193183,-1.0249996185302752,-0.9099998474121112,-0.8349995613098162,-0.10999965667724787,4,-0.04571796847102305,1.3703640910439405,15.710000038146973,-2.1111028694952507,15.449999809265135,2.624981373641766,15.4399995803833,-0.04571796847102305
5123,2015-10-26,15.300000190734865,15.59000015258789,15.210000038146973,15.59000015258789,17127145.0,-0.01481001585260977,1.620690789149158,1.0740721117845622,52.68818417207177,77.05042166237696,0.2041547070022851,-0.3018447501754462,-0.697904896672819,0.15336760068848143,11.16516562950583,0.38000011444091797,0.8290940207085331,0.14950027465820526,-1.072671730834509,1.3716722801509196,-0.4615857280881528,0.7605862774045633,-0.28548368271859204,14.06251629813659,-49.33092626066714,0.6110860027463575,10,0.23000001907348455,-0.7950000762939471,-0.7175002098083514,-0.6050000190734881,-0.05000019073486506,0,-0.021568622195566656,-1.2758693264405185,15.529999732971193,1.3703640910439405,15.710000038146973,-2.1111028694952507,15.449999809265135,-0.021568622195566656
5124,2015-10-27,14.890000343322756,15.270000457763672,14.81999969482422,15.25,20300315.0,-0.026797375313785343,1.2500005960455862,1.2413782897657593,41.09589876239995,72.79418833333392,0.5899747410220328,0.21361795540470574,-0.3099599882458879,0.5548761130851005,8.982171884886036,0.48000049591064453,0.7767648648985599,-0.3204996109008764,-1.3421489129290567,0.7011496911273039,-0.8313242619149666,0.19032504011321372,0.9600000381469709,6.796174935233531,-52.152168633346285,0.5108246510140904,10,0.444999694824217,-0.3850002288818377,-0.3575003147125262,-0.19500017166137873,0.47999954223632635,1,0.01074545626077561,1.620690789149158,15.300000190734865,-1.2758693264405185,15.529999732971193,1.3703640910439405,15.710000038146973,0.01074545626077561
5125,2015-10-28,15.210000038146973,15.260000228881836,14.920000076293945,15.109999656677244,20217009.0,0.02149091252155122,2.399988555951859,-0.27777910232670894,44.396541447465275,69.08516165241184,0.27892746691506254,-0.015833393121400974,-0.6339214777729101,0.21937772530690403,7.43107447038229,0.36999988555908025,0.7049911888664848,-0.05849990844726527,-0.9222561148106436,0.8052562979161131,-0.49037801162895356,0.373378194734423,0.619400329589844,37.864085760262995,-16.13030213292938,0.43187810318168873,10,0.125,-0.7049999237060547,-0.8525002002716064,-0.5149998664855957,-0.39000034332275213,2,0.00788953880723997,1.2500005960455862,14.890000343322756,1.620690789149158,15.300000190734865,-1.2758693264405185,15.529999732971193,0.00788953880723997
5126,2015-10-29,15.029999732971193,15.130000114440918,14.75,14.989999771118164,22754194.0,-0.011834339561100249,2.1666580571328664,0.39999809265865377,40.24388494647211,63.313648221934606,0.42351330119104524,0.2560536617953755,-0.451996789922239,0.382196273317863,6.7374919767513255,0.46000003814697266,0.6358082338628854,-0.28850021362304545,-0.9401143708312656,0.3631139435851747,-0.6143072922271564,0.0373068649810655,0.7792126213073711,25.45451235181223,-24.227654688945602,0.3258070786041104,10,0.2700004577636701,-0.5249996185302752,-0.7274999618530291,-0.33499956130981623,-0.42000007629394887,3,0.026613478330748563,2.399988555951859,15.210000038146973,1.2500005960455862,14.890000343322756,1.620690789149158,15.300000190734865,0.026613478330748563
5127,2015-10-30,14.859999656677244,15.100000381469727,14.770000457763672,15.100000381469727,16507811.0,-0.011310717186575947,1.7499910593302843,-6.0000238418804255,38.823509172296156,57.98051243937992,0.5108467333691937,0.49307612122435707,-0.2691128832043699,0.5389611004227817,6.006427423324625,0.3299999237060547,0.5430975677805776,-0.4850002765655539,-0.9950879948545186,0.02508744172341082,-0.7400441357100362,-0.22995641742107154,0.9068442034301771,13.095194844709848,-32.74120666365393,0.2550438591444821,10,0.44000053405761896,-0.35499954223632635,-0.6149997711181623,-0.16499948501586736,-0.6099996566772443,4,0.030282689995706047,2.1666580571328664,15.029999732971193,2.399988555951859,15.210000038146973,1.2500005960455862,14.890000343322756,0.030282689995706047
5128,2015-11-02,14.850000381469727,14.859999656677244,14.579999923706055,14.720000267028807,15590478.0,-0.0006728987509111439,2.7333630034651124,-0.5416655076909661,38.43138046881163,53.43678861876553,0.4524143582343516,0.5219607668918513,-0.2093291229745411,0.5403227771695995,6.339858975038537,0.27999973297118963,0.44345830702566147,-0.4899995803833015,-1.018034566404035,0.03803540563743191,-0.7540170733936691,-0.2259820873729339,0.8761697242333977,39.13047083832054,-6.126122240461918,0.2640174930103667,11,0.36499977111816406,-0.3450002670288086,-0.6050004959106445,-0.1550002098083496,-0.9600000381469709,0,0.03838381684726966,1.7499910593302843,14.859999656677244,2.1666580571328664,15.029999732971193,2.399988555951859,15.210000038146973,0.03838381684726966
5129,2015-11-03,15.010000228881836,15.039999961853027,14.739999771118164,14.850000381469727,19051182.0,0.010774400222357094,1.7272829733924036,1.230766973553884,43.67815923957406,49.39161032172442,0.2514469565392883,0.3657489286665516,-0.33858059036494836,0.37236835685666847,6.965033486013924,0.3000001907348633,0.28775547787329003,-0.320499753952026,-0.8656977932393914,0.22469828533533942,-0.5930987735957078,-0.047900734308344184,0.6473996659014638,63.2353106171953,15.588020854838739,0.2725990196436823,11,0.2049999237060547,-0.505000114440918,-0.7650003433227539,-0.315000057220459,-1.0200004577636719,1,0.015989324947268457,2.7333630034651124,14.850000381469727,1.7499910593302843,14.859999656677244,2.1666580571328664,15.029999732971193,0.015989324947268457
5130,2015-11-04,14.899999618530273,15.260000228881836,14.850000381469727,15.06999969482422,23193073.0,-0.007328488252778431,-2.0370522121830783,-1.0625014901175516,37.30157799070619,44.67607477461862,0.3075696965854,0.46991393875679677,-0.18783734020474796,0.4738536648711431,7.040135713631392,0.4099998474121094,0.14681559478730755,-0.4115003585815433,-0.9896015277978201,0.16660081063473342,-0.7005509431896808,-0.12244977397340584,0.6927562779883925,47.058757531218795,1.5401092639421066,0.28905058460813793,11,0.3150005340576172,-0.08999919891357422,-0.7249999046325684,-0.20499944686889648,-0.8999996185302734,2,0.03154364289005063,1.7272829733924036,15.010000228881836,2.7333630034651124,14.850000381469727,1.7499910593302843,14.859999656677244,0.03154364289005063
5131,2015-11-05,14.729999542236328,14.90999984741211,14.68000030517578,14.890000343322756,17451095.0,-0.011409401385656825,1.299997615811953,0.9411807604707789,29.999999999999986,40.739904022199674,0.3620064737257689,0.6130646286997425,-0.005632260100149722,0.6326667266832828,7.349971250388493,0.2299995422363299,0.03672647794220829,-0.544500398635865,-1.1724620013852132,0.08346120411348323,-0.8584812000105391,-0.23051959726119087,0.8019909959135809,22.058757531218795,-16.288179590384892,0.3139808013746745,11,0.35500049591064453,0.2050008773803711,-0.5899996757507324,-0.03499937057495117,-1.0899991989135724,3,0.006109990182269209,-2.0370522121830783,14.899999618530273,1.7272829733924036,15.010000228881836,2.7333630034651124,14.850000381469727,0.006109990182269209
5132,2015-11-06,14.899999618530273,14.899999618530273,14.720000267028807,14.770000457763672,14183710.0,0.01154107817902461,1.7692386695424074,-0.812490686820874,36.36362951006784,38.926064615310345,0.10420072574547312,0.41636913154698973,-0.16345692074360585,0.4491611633508992,7.243813110191924,0.17999935150146662,-0.07897020580902137,-0.3440002918243401,-0.9829599722186995,0.29495938857001924,-0.6634801320215207,-0.024520451627159545,0.5748714827530037,47.058757531218795,11.548445821893388,0.31947984019717984,11,0.025000572204589844,0.07000064849853516,-0.8924996852874756,-0.20499944686889648,-1.6599998474121094,4,-0.019463085186416595,1.299997615811953,14.729999542236328,-2.0370522121830783,14.899999618530273,1.7272829733924036,15.010000228881836,-0.019463085186416595
5133,2015-11-09,14.699999809265135,15.119999885559082,14.699999809265135,14.899999618530273,16041831.0,-0.013422806334599469,-3.200004768376073,-1.5384700030811351,35.658918740292265,38.32195572396505,0.2348354844744538,0.5890773180511868,0.03955296835978217,0.6220607047011928,7.106995048988869,0.4200000762939471,-0.22558846261638266,-0.5075000762939474,-1.1840197962331072,0.16901964364521227,-0.8457599362635282,-0.1692402163243667,0.7211790213635094,3.4481908138131416,-30.545288795651857,0.33825985996958013,11,0.22000026702881037,0.505000591278078,-0.700000047683714,-0.004999637603757989,-0.9299993515014631,0,-0.03061223231999699,1.7692386695424074,14.899999618530273,1.299997615811953,14.729999542236328,-2.0370522121830783,14.899999618530273,-0.03061223231999699
5134,2015-11-10,14.9399995803833,14.9399995803833,14.710000038146973,14.779999732971193,13409050.0,0.016326515253891172,1.874997019764919,-0.7999999999999841,40.925261106574695,37.93625790831055,0.0029882064803530284,0.3264346484196228,-0.18652636301079006,0.35592145021488975,7.321221025080236,0.23999977111816584,-0.3125779997409843,-0.24250030517578125,-0.9197976012674172,0.43479699091585466,-0.5811489532216001,0.0961483428700376,0.4307085158299877,44.82746713933858,9.529022194226854,0.33864864804581823,11,-0.01999950408935547,0.27500057220458984,-0.8174998760223389,-0.24499940872192383,-1.1799993515014648,1,-0.07028107540506412,-3.200004768376073,14.699999809265135,1.7692386695424074,14.899999618530273,1.299997615811953,14.729999542236328,-0.07028107540506412
5135,2015-11-11,14.850000381469727,15.029999732971193,14.800000190734865,14.899999618530273,10954705.0,-0.006024042934495544,-2.066668362092058,-0.31249552964738203,33.71211806495032,37.2105060325859,0.04084665045257019,0.3982611356486352,-0.0856221582306862,0.41835375104404804,7.465801653697203,0.22999954223632812,-0.36071303691019807,-0.3079995155334476,-0.9966625722428617,0.38066354117596646,-0.6523310438881555,0.03633201282126031,0.4732652243931277,38.636417822456266,8.24781919580682,0.3443315283547075,11,0.06999969482421875,0.36499977111816406,-0.6550006866455078,-0.1550002098083496,-1.0900001525878906,2,-0.05791249752590555,1.874997019764919,14.9399995803833,-3.200004768376073,14.699999809265135,1.7692386695424074,14.899999618530273,-0.05791249752590555
5136,2015-11-12,14.4399995803833,14.84000015258789,14.4399995803833,14.779999732971193,17298147.0,-0.02760948084540371,-1.3529434864073422,6.800106813153312,31.010443236087298,36.34238759522936,0.4004681559532539,0.7606249220649559,0.31946095650754813,0.7984430050789086,7.639383919681701,0.4100008010864258,-0.3604337050755433,-0.663000297546386,-1.39739158721523,0.07139099212245803,-1.0301959423808071,-0.2958046527119649,0.8386700845501451,0.0,-27.87790879722282,0.367195644834422,11,0.4100003242492676,0.7050004005432129,-0.06999969482421875,0.25500059127807617,-0.9399995803833008,3,-0.030470885953559068,-2.066668362092058,14.850000381469727,1.874997019764919,14.9399995803833,-3.200004768376073,14.699999809265135,-0.030470885953559068
5137,2015-11-13,14.369999885559082,14.539999961853027,14.15999984741211,14.40999984741211,17488874.0,-0.004847624436174702,1.5333324856233688,0.11764689382804637,32.84131698596583,35.721269430468716,0.4399134509503959,0.7626122782974107,0.39491145505690106,0.8379801152494544,7.823567398899992,0.38000011444091797,-0.3968031204387046,-0.6650000095367439,-1.4067618732367428,0.0767618541632551,-1.0358809413867434,-0.2941190776867444,0.8415761726103526,21.875003104408457,-7.430296424968578,0.3708809318499998,11,0.3400001525878906,0.6350002288818359,0.0,0.3250002861022949,-1.0199995040893555,4,-0.05080024690674689,-1.3529434864073422,14.4399995803833,-2.066668362092058,14.850000381469727,1.874997019764919,14.9399995803833,-0.05080024690674689
5138,2015-11-16,14.359999656677244,14.579999923706055,14.210000038146973,14.25,15624105.0,-0.0006959101573750237,-2.894744239041505,-2.7499940395297937,38.5281210134546,35.14904296089989,0.4169436059021532,0.7122569979812017,0.40713486348775696,0.8288063577167311,8.172931366589882,0.36999988555908203,-0.4103512474405555,-0.6135002136230483,-1.3654038498957366,0.13840342264964,-0.9894520317593933,-0.23754839548670326,0.746418780416457,22.988486847513784,-8.78550746479507,0.3759518181363446,11,0.35000038146972834,0.6450004577636737,0.09500026702881037,0.33500051498413264,-0.8599996566772443,0,-0.07799442286464764,1.5333324856233688,14.369999885559082,-1.3529434864073422,14.4399995803833,-2.066668362092058,14.850000381469727,-0.07799442286464764
5139,2015-11-17,14.859999656677244,14.859999656677244,14.5600004196167,14.579999923706055,19859388.0,0.03481894233663896,1.1428537368742078,2.5454600625959345,42.97187924413833,35.77907643350346,-0.11909579125300418,0.17557895605820129,-0.08833223638524501,0.31521928045584957,8.74180003881881,0.5,-0.3949634198363796,-0.08450021743774627,-0.804718889647857,0.6357184547723644,-0.44460955354280074,0.2756091186673082,0.15177692144829713,80.45975877517472,47.41313876757355,0.3601093361050551,11,-0.21999979019164861,0.14500045776367365,-0.252499580383299,-0.16499948501586736,-0.8999996185302717,1,-0.07335122638605096,-2.894744239041505,14.359999656677244,1.5333324856233688,14.369999885559082,-1.3529434864073422,14.4399995803833,-0.07335122638605096
5140,2015-11-18,14.850000381469727,14.93000030517578,14.6899995803833,14.75,13130645.0,-0.0006728987509111439,-1.1818126647246336,0.3571445601343342,46.120701526496305,37.570265492003045,-0.13067683229528626,0.14579817749018176,-0.08027037299204665,0.30920000333751396,9.177188166328412,0.2400007247924787,-0.3775076095972807,-0.06449952125549352,-0.7449476629132548,0.6159486204022677,-0.40472359208437503,0.275724549573388,-0.6900005340576172,89.6104056952903,53.306514580140295,0.3402240708288808,11,-0.21000051498413086,0.1549997329711914,-0.18000030517578125,-0.1550002098083496,-0.9800004959106445,2,-0.07340068179042103,1.1428537368742078,14.859999656677244,-2.894744239041505,14.359999656677244,1.5333324856233688,14.369999885559082,-0.07340068179042103
5141,2015-11-19,14.93000030517578,15.020000457763672,14.760000228881836,14.9399995803833,13791848.0,0.005387200111178325,2.058807689934309,-0.09999237063459024,51.5695222601839,39.259809130904834,-0.20039704274854309,0.004602422005907769,-0.15487046957317396,0.21603884081143754,9.430456746556198,0.26000022888183594,-0.3868635244953662,0.05450038909912003,-0.514209280037397,0.623210058235637,-0.22985444546913847,0.3388552236673785,-0.7546004486083966,89.53487340536876,48.21759388622663,0.2843548345682586,11,-0.29000043869018377,0.0749998092651385,-0.24250030517577947,-0.23500013351440252,-0.8900003433227521,3,-0.07836571013922489,-1.1818126647246336,14.850000381469727,1.1428537368742078,14.859999656677244,-2.894744239041505,14.359999656677244,-0.07836571013922489
5142,2015-11-20,14.81999969482422,14.949999809265135,14.670000076293945,14.869999885559082,13592659.0,-0.007367756738318687,1.6666636391297325,5.000381497376139,49.356208420003135,40.781730206428264,-0.11503496988941464,0.0618556937310899,-0.03709075580891508,0.3148193651651372,9.483080120463269,0.27999973297118963,-0.3724734068634561,-0.020000219345090997,-0.49811076116353803,0.45811032247335604,-0.2590554902543154,0.2190550515641334,-0.6108158142089852,75.30856057653725,32.321946454724525,0.23905527090922374,11,-0.22499990463257014,0.18500041961669744,-0.014999628067018378,-0.12499952316284357,-1.0199995040893555,4,-0.08906880715289223,2.058807689934309,14.93000030517578,-1.1818126647246336,14.850000381469727,1.1428537368742078,14.859999656677244,-0.08906880715289223
5143,2015-11-23,14.970000267028807,15.050000190734865,14.649999618530273,14.739999771118164,16012326.0,0.010121496308598044,1.0512831798897067,-4.5999923706347,49.137932097585484,41.694249205429465,-0.2488807357073366,-0.12030326962173632,-0.17547452779212058,0.16313896405867112,9.962641498384453,0.4000005722045916,-0.3182515877349985,0.14650034904479803,-0.2853026928647431,0.5783033909543391,-0.06940117190997164,0.3624018699995677,-0.7283837233276333,83.67347733173412,41.461649136846376,0.21590152095477033,11,-0.3650002479553205,0.03499984741211115,-0.12500023841857733,-0.27500009536742986,-1.1700000762939418,0,-0.10821642329072667,1.6666636391297325,14.81999969482422,2.058807689934309,14.93000030517578,-1.1818126647246336,14.850000381469727,-0.10821642329072667
5144,2015-11-24,15.050000190734865,15.09000015258789,14.829999923706055,14.960000038146973,18766187.0,0.005344016184305467,2.058824849375624,0.39130416754778763,53.275121718412905,43.86791627803641,-0.3482593376369181,-0.1978454449260365,-0.25300468757630945,0.09084896313419755,9.659179985090027,0.26000022888183594,-0.29231223509529514,0.21850028038025116,-0.22427944094698304,0.6612800017074854,-0.0028895802833659445,0.43989014104386825,-0.7598806282116701,90.9091106130822,47.273425184993314,0.22138986066361702,11,-0.42500019073486506,-0.04500007629394709,-0.05750036239624201,-0.3550000190734881,-1.6199998855590856,1,-0.10299004459076899,1.0512831798897067,14.970000267028807,1.6666636391297325,14.81999969482422,2.058807689934309,14.93000030517578,-0.10299004459076899
5145,2015-11-25,15.329999923706055,15.350000381469727,15.020000457763672,15.09000015258789,17452092.0,0.018604633184228447,1.3571365317674948,2.6666596024243954,62.50000993410906,47.366757022261055,-0.6180000938773009,-0.4937067386790659,-0.536901465817408,-0.184205186987473,9.535621610547715,0.3299999237060547,-0.239305440767966,0.4925000190734856,0.025533130664490145,0.9594669074824811,0.259016574868987,0.7259834632779842,-0.9758899139776833,97.14279486215334,48.6801957373485,0.2334834442044978,11,-0.5749998092651367,-0.3249998092651367,-0.33750009536743164,-0.6699995994567871,-1.7799997329711896,2,-0.08936724673041496,2.058824849375624,15.050000190734865,1.0512831798897067,14.970000267028807,1.6666636391297325,14.81999969482422,-0.08936724673041496
5146,2015-11-26,15.43000030517578,15.43000030517578,15.260000228881836,15.300000190734865,10481373.0,0.006523182124422933,1.6153834867769945,0.5416676600783455,61.37340566523491,50.53698909773541,-0.6289404225582729,-0.5925857568272406,-0.6358486811762791,-0.28741021457680205,9.15059849847413,0.17000007629394354,-0.21348069071735942,0.572500371932982,0.04101261429221381,1.1039881295737501,0.3067564931125979,0.8382442507533661,-0.9763012582732724,100.0,49.238202989656614,0.26574387882038425,11,-0.6100001335144025,-0.4250001907348615,-0.4375004768371564,-0.7699999809265119,-2.260000228881834,3,-0.10110177503323947,1.3571365317674948,15.329999923706055,2.058824849375624,15.050000190734865,1.0512831798897067,14.970000267028807,-0.10110177503323947
5147,2015-11-27,15.3100004196167,15.460000038146973,15.260000228881836,15.31999969482422,9406760.0,-0.007777050109249006,-2.6363715179941565,-0.07691743388476799,63.5555691189237,53.31781666500975,-0.4040715173004745,-0.4607682010279248,-0.5006941372868745,-0.17773217144354092,8.770694073261112,0.19999980926513672,-0.1599909740978216,0.43000044822692907,-0.13872884279197528,0.9987297392458334,0.1456358027174769,0.7143650937363812,-0.7391452217213992,81.4815381699117,23.713115462543342,0.2843646455094523,11,-0.3000001907348633,-0.30500030517578125,-0.31750059127807617,-0.8250002861022949,-2.2400007247924787,4,-0.08295234637201054,1.6153834867769945,15.43000030517578,1.3571365317674948,15.329999923706055,2.058824849375624,15.050000190734865,-0.08295234637201054
5148,2015-11-30,15.420000076293945,15.5,15.170000076293945,15.229999542236328,13804836.0,0.007184823883891189,-1.1290354336764516,-19.001430615161144,61.32076702409968,55.35658197389434,-0.3887822525494524,-0.5542943567831387,-0.5907246693792452,-0.29783815234837263,7.909903951309157,0.3299999237060547,-0.05325601993234841,0.5115001201629639,-0.10594059695633362,1.1289408372822614,0.20277976160331512,0.8202204787226126,-0.7246646007634112,88.05971423935229,27.470666140407005,0.30872035855964874,11,-0.3450002670288086,-0.5450000762939453,-0.41750001907348633,-0.934999942779541,-2.7200002670288104,0,-0.10505835781736472,-2.6363715179941565,15.3100004196167,1.6153834867769945,15.43000030517578,1.3571365317674948,15.329999923706055,-0.10505835781736472
5149,2015-12-01,15.25,15.449999809265135,15.25,15.43000030517578,12074298.0,-0.011024648213542876,-1.2222163353536868,-0.9473673643527488,59.09089726850436,56.79771483411746,-0.17616886797999598,-0.38513844813130227,-0.38426594555074267,-0.13855653363399512,7.479177184872722,0.19999980926513494,0.053344679230466596,0.32950005531311,-0.30533053395452114,0.9643306445807411,0.012084760679295314,0.6469153499469247,-0.42591820055435115,47.916616996081984,-14.811096909726523,0.3174152946338153,12,-0.17500019073486328,-0.4200000762939453,-0.2324998378753662,-0.7999997138977051,-2.6000003814697266,1,-0.09508195470591052,-1.1290354336764516,15.420000076293945,-2.6363715179941565,15.3100004196167,1.6153834867769945,15.43000030517578,-0.09508195470591052
5150,2015-12-02,15.369999885559082,15.529999732971193,15.270000457763672,15.3100004196167,13862214.0,0.007868844954693976,-2.7142915531335405,-0.3333298012122273,74.34555967205598,59.3283856576588,-0.23987521553835656,-0.4934195808204507,-0.4717862675691471,-0.2717196659751586,7.652442371974577,0.2799997329711932,0.14785353586890082,0.42599992752075266,-0.23968244292062835,1.0916822979621337,0.09315874230006216,0.7588411127414432,-0.4377711740247374,55.55555555555528,-14.482746283833656,0.33284118522069095,12,-0.2800002098083496,-0.5250000953674316,-0.4499998092651367,-0.9199995994567871,-2.6899995803833026,2,-0.12621988255224603,-1.2222163353536868,15.25,-1.1290354336764516,15.420000076293945,-2.6363715179941565,15.3100004196167,-0.12621988255224603
5151,2015-12-03,14.81999969482422,15.479999542236328,14.81999969482422,15.270000457763672,29781217.0,-0.035784007471048596,-1.9333276819395737,-7.500079473567062,59.41422059880372,60.445942566414416,0.32729950287724563,0.06710965597176788,0.12012392620271761,0.26130642284810257,7.368754498972499,0.6599998474121076,0.18632208770093506,-0.1285002708435048,-0.7892903438770738,0.5322898021900642,-0.4588953073602884,0.2018947656732788,0.7100000381469727,0.0,-72.98575720168998,0.33039503651678415,12,0.2699999809265119,0.025000095367429864,0.10000038146972479,-0.3699994087219256,-1.9899997711181658,3,-0.0856949750500261,-2.7142915531335405,15.369999885559082,-1.2222163353536868,15.25,-1.1290354336764516,15.420000076293945,-0.0856949750500261
5152,2015-12-04,14.609999656677244,15.0,14.470000267028807,14.8100004196167,23482113.0,-0.014170043351641737,-1.208334326745018,0.44444538634341263,54.82625454191971,61.07797839356267,0.5636524544858101,0.26801070940179805,0.35691791274898144,0.45469527554879896,7.3614160114113565,0.5299997329711932,0.21198565395536306,-0.3240003108978282,-1.001780262700862,0.35377964090520564,-0.6628902867993443,0.014889665003687824,0.9200000762939489,13.207496243780826,-63.371950037030714,0.33888997590151687,12,0.3900003433227557,0.23500013351440607,0.2925004959106463,-0.1599993705749494,-1.5999994277954084,4,-0.0985626019316963,-1.9333276819395737,14.81999969482422,-2.7142915531335405,15.369999885559082,-1.2222163353536868,15.25,-0.0985626019316963
5153,2015-12-07,14.25,14.600000381469727,14.210000038146973,14.550000190734865,20414603.0,-0.02464063416406126,-1.0526327677377094,1.4999952316466034,37.55102644558546,59.33085669658184,0.9060615835776868,0.6245921078368326,0.7536206528562879,0.7945443403959374,8.103628403023897,0.39999961853027166,0.20780245773639194,-0.6614999771118164,-1.3992143405630575,0.07621438633942468,-1.0303571588374378,-0.292642795386195,1.2375997543334982,3.0303008409675423,-70.04034849820833,0.36885718172562093,12,0.619999885559082,0.5949997901916504,0.6525001525878906,0.20000028610229492,-1.699999809265135,0,-0.08280703895970387,-1.208334326745018,14.609999656677244,-1.9333276819395737,14.81999969482422,-2.7142915531335405,15.369999885559082,-0.08280703895970387
5154,2015-12-08,13.890000343322756,14.239999771118164,13.81999969482422,14.199999809265135,26592220.0,-0.02526313380191192,1.153849915880894,1.0333308961671674,32.857143343711314,56.037204853204315,1.2116265334816312,0.9506346761372928,1.143028356729129,1.132095452013635,9.129832615580131,0.4300003051757795,0.208374334356618,-0.9689996719360341,-1.8362495472077072,-0.10174979666436101,-1.4026246095718715,-0.5353747343001967,1.5209434280395513,4.093605084032091,-64.12193106528342,0.4336249376358369,12,0.7849993705749512,0.7849993705749512,0.9699997901916486,0.5599999427795392,-1.4800004959106463,1,-0.08567318247977451,-1.0526327677377094,14.25,-1.208334326745018,14.609999656677244,-1.9333276819395737,14.81999969482422,-0.08567318247977451
5155,2015-12-09,13.989999771118164,14.25,13.829999923706055,14.0,21999611.0,0.007199382672692378,-1.5454555963355778,0.032258858419113266,33.33332206058601,52.921640008243315,1.0075090855850863,0.8252117128801899,1.0625996371724398,1.0128751605325643,10.433081679948245,0.4200000762939453,0.19907496582456474,-0.8260002136230469,-1.776421895401235,0.12442146815514121,-1.301211054512141,-0.35078937273395283,1.2936684741210964,10.24096939279656,-52.994344499653984,0.4752108408890945,12,0.6849999427795428,0.6849999427795428,0.8700003623962402,0.46000051498413086,-1.4099998474121094,2,-0.09578271440391806,1.153849915880894,13.890000343322756,-1.0526327677377094,14.25,-1.208334326745018,14.609999656677244,-0.09578271440391806
5156,2015-12-10,14.0,14.149999618530273,13.949999809265135,13.960000038146973,16204847.0,0.0007148126551423939,-5.666613685130397,-3.999904634751097,34.92647239287456,49.74062926090453,0.8642125874295026,0.8227399754419071,1.073334598850419,0.9831977497476121,10.967111624945414,0.1999998092651385,0.16915620152054167,-0.7940000057220455,-1.7998231786458962,0.21182316720180516,-1.296911592183971,-0.2910884192601202,1.166574761206057,15.254259205379242,-44.53490872001776,0.5029115864619257,12,0.6749997138977069,0.6749997138977069,1.012500286102295,0.505000114440918,-1.8400001525878906,3,-0.09428569248744434,-1.5454555963355778,13.989999771118164,1.153849915880894,13.890000343322756,-1.0526327677377094,14.25,-0.09428569248744434
5157,2015-12-11,13.640000343322756,13.989999771118164,13.600000381469727,13.9399995803833,21281489.0,-0.02571426119123177,-1.0526328998288401,-7.499988079059632,27.30374315746441,45.9609599423895,1.0755122469826333,1.1860554644532595,1.440642350856736,1.3220254379249905,11.16521708490446,0.39999961853027344,0.07497525908999947,-1.1174996852874735,-2.234900368686848,-9.900188809908173e-05,-1.6762000269871606,-0.5587993435877863,1.4188484125727552,3.999996185302912,-50.588176936673484,0.5587003416996871,12,0.9249997138977033,0.9249997138977033,1.3699998855590803,0.8649997711181623,-1.0900001525878906,4,-0.05938419349184432,-5.666613685130397,14.0,-1.5454555963355778,13.989999771118164,1.153849915880894,13.890000343322756,-0.05938419349184432
5158,2015-12-14,13.239999771118164,13.739999771118164,13.210000038146973,13.699999809265135,22718256.0,-0.029325554408831445,-1.038462455456948,1.5333373599684683,22.15383152707355,41.85684152667497,1.266998196325165,1.5787917234797266,1.8234661464959814,1.7066160252275893,11.678996483873599,0.5299997329711914,-0.04326487691042047,-1.461500263214111,-2.7603139618686825,-0.16268656455954122,-2.110907112541396,-0.8120934138868261,1.6729641473347687,2.8845898145745283,-45.16319533231168,0.649406849327285,12,1.130000114440918,1.130000114440918,1.7075004577636719,1.265000343322754,-0.26999950408935725,0,-0.01737156693446862,-1.0526328998288401,13.640000343322756,-5.666613685130397,14.0,-1.5454555963355778,13.989999771118164,-0.01737156693446862
5159,2015-12-15,13.770000457763672,13.770000457763672,13.3100004196167,13.31999969482422,22806116.0,0.04003026403381482,1.0444411477980757,-0.9782624470037006,27.714293343680197,36.675589712410996,0.5643267942258561,1.0149827614410292,1.274033709371654,1.1567859475856004,12.938904103170495,0.5300006866455078,-0.15677650146109556,-0.8769996166229248,-2.237805900937527,0.48380666769167746,-1.557402758780226,-0.19659647446562367,0.9386077950525458,53.846196168980086,11.512536706489762,0.6804031421573009,12,0.5749993324279785,0.5999994277954102,1.2924997806549072,0.7349996566772461,-0.9600000381469727,1,-0.08859841877063679,-1.038462455456948,13.239999771118164,-1.0526328998288401,13.640000343322756,-5.666613685130397,14.0,-0.08859841877063679
5160,2015-12-16,13.760000228881836,13.989999771118164,13.710000038146973,13.800000190734865,19595075.0,-0.0007262330101229786,-2.999986376114604,-0.08888865341415256,25.513194266543294,32.908809008826495,0.359764628264708,0.9898880193432742,1.261506312412532,1.1454199520544392,14.188517173685678,0.2799997329711914,-0.28300846250945,-0.8324998378753659,-2.24538601170244,0.5803863359517081,-1.538942924788902,-0.12605675096182978,0.7687750381740717,58.510684708028414,22.501848953196358,0.7064430869135367,12,0.3449997901916504,0.6099996566772461,1.307499885559082,0.744999885559082,-0.6800003051757812,2,-0.098110491207414,1.0444411477980757,13.770000457763672,-1.038462455456948,13.239999771118164,-1.0526328998288401,13.640000343322756,-0.098110491207414
5161,2015-12-17,13.760000228881836,14.010000228881836,13.760000228881836,14.010000228881836,20884368.0,0.0,1.0,6.250005960469885,26.443765825123933,29.75519915140475,0.21634191235822264,0.9462552815910765,1.2323889935019317,1.1225594428316352,15.714214098377315,0.25,-0.40449498241755144,-0.7739998340606693,-2.2244356615650247,0.6764359934436861,-1.499217747812848,-0.04878192030849071,0.6105220107049991,68.75000745057882,36.903049883321216,0.7252179137521779,12,0.14499998092651367,0.6099996566772461,1.307499885559082,0.744999885559082,-0.6199998855590803,3,-0.08575583470551074,-2.999986376114604,13.760000228881836,1.0444411477980757,13.770000457763672,-1.038462455456948,13.239999771118164,-0.08575583470551074
5162,2015-12-18,13.5,13.770000457763672,13.470000267028807,13.619999885559082,36975735.0,-0.018895365156760935,-2.3333474618925805,0.4799995422363281,22.0930264794286,28.03764359960954,0.3378599437387759,1.161863327592357,1.4583608264434211,1.357316504099078,17.262392859369083,0.30000019073486506,-0.5890277694276271,-0.9680000782012943,-2.4823607949552606,0.546360638552672,-1.7251804365782775,-0.21081971982431114,0.7312595754140521,36.24998658895812,11.037951206695269,0.7571803583769829,12,0.23000001907348633,0.869999885559082,1.497499942779541,1.005000114440918,-0.3299999237060547,4,-0.09925927056206596,1.0,13.760000228881836,-2.999986376114604,13.760000228881836,1.0444411477980757,13.770000457763672,-0.09925927056206596
5163,2015-12-21,13.350000381469727,13.75,13.350000381469727,13.550000190734865,17973600.0,-0.011111082854094345,-3.0,1.6666666666666814,22.222228418936254,26.855986385745645,0.38752090959640917,1.2482734147113366,1.574466479779458,1.4812637912111235,19.224143000410137,0.39999961853027344,-0.7212655170729434,-1.0369997024536133,-2.6104517543362196,0.536452349428993,-1.8237257283949155,-0.250273676512311,0.7587080494722755,5.7142818217364235,-15.938982998810335,0.786726025941303,12,0.37999963760375977,1.0199995040893555,1.5074996948242188,1.1549997329711914,-0.07000064849853338,0,-0.059925106207883716,-2.3333474618925805,13.5,1.0,13.760000228881836,-2.999986376114604,13.760000228881836,-0.059925106207883716
5164,2015-12-22,13.5,13.600000381469727,13.399999618530273,13.489999771118164,16508331.0,0.011235926160607423,-1.1052652712944837,-0.050001192094031935,22.898550884885395,25.696567366223356,0.1971101861122211,1.0289526639761224,1.391294728743599,1.3083743346719032,21.400061436437923,0.25,-0.8333895241376652,-0.8095000743865963,-2.3980706954272186,0.779070546654026,-1.6037853849069066,-0.015214763866286063,0.5008634238065994,22.727220183221107,5.140853279269113,0.7942853105203107,12,0.17999982833862305,0.869999885559082,1.3575000762939453,1.005000114440918,-0.3599996566772443,1,-0.03925923947934762,-3.0,13.350000381469727,-2.3333474618925805,13.5,1.0,13.760000228881836,-0.03925923947934762
5165,2015-12-23,13.960000038146973,13.989999771118164,13.630000114440918,13.670000076293945,17988672.0,0.03407407689977582,1.057144258462511,28.99933244325768,37.20238475369794,25.949446517425955,-0.2990400932112056,0.48596903903020205,0.9060076348748716,0.8220191109407491,22.675960018194385,0.48999977111816406,-0.8616005877416217,-0.2810000419616703,-1.8009570554956227,1.2389569715722821,-1.0409785487286456,0.47897846480530504,-0.75,92.42421177354565,69.61370771756569,0.7599785067669759,12,-0.34999990463256836,0.4099998474121094,0.8624999523162842,0.5450000762939453,-1.4499998092651367,2,-0.08237819594468443,-1.1052652712944837,13.5,-3.0,13.350000381469727,-2.3333474618925805,13.5,-0.08237819594468443
5166,2015-12-28,13.869999885559082,14.0,13.829999923706055,13.989999771118164,7882628.0,-0.006447002316759098,1.4285665628980728,-0.4137927632552526,38.58024963898716,27.202391682039593,-0.25638091507067884,0.4775919009123193,0.9627059797233919,0.8871085594739299,23.81490712639496,0.1700000762939453,-0.8454861818800197,-0.2930001735687249,-1.7128607173430197,1.12686037020557,-1.0029304454558723,0.41693009831842254,-0.6443998527526862,79.99997065615766,53.66249148390595,0.7099302718871475,12,-0.25999975204467773,0.5,0.9525001049041748,0.6350002288818359,-1.4099998474121094,0,-0.056957459868153704,1.057144258462511,13.960000038146973,-1.1052652712944837,13.5,-3.0,13.350000381469727,-0.056957459868153704
5167,2015-12-29,14.039999961853027,14.0600004196167,13.90999984741211,13.970000267028807,11272513.0,0.012256674671709433,1.727267998335414,-0.5833313465099609,46.557376639108085,29.91389669448787,-0.4064127237012798,0.21878542443777427,0.7545677088132514,0.6910173820960921,24.873852818776317,0.1900005340576172,-0.8344944673044541,-0.059500074386596324,-1.3729842290583498,1.2539840802851572,-0.716242151722474,0.5972420029492813,-0.7834239303588877,97.183034269143,65.09258414067085,0.6567420773358772,12,-0.3549995422363281,0.3299999237060547,0.7825000286102295,0.4650001525878906,-1.3000001907348633,1,-0.06410253710652347,1.4285665628980728,13.869999885559082,1.057144258462511,13.960000038146973,-1.1052652712944837,13.5,-0.06410253710652347
5168,2015-12-30,13.800000190734865,14.0,13.800000190734865,13.989999771118164,9232027.0,-0.017094000838336676,-1.105265799657701,-2.7142915531334206,48.4641613786028,32.219437587257055,-0.08786285014566175,0.34909428247659946,0.9573674293282988,0.9019882124785319,26.346514885939627,0.2399997711181623,-0.8389384160185713,-0.21849985122680415,-1.380136880046031,0.9431371775924227,-0.7993183656364184,0.36231866318281014,-0.49521869595337265,60.606073742054804,23.94255211024226,0.5808185144096136,12,-0.09499979019165217,0.569999694824217,0.9999997615814191,0.7049999237060529,-1.2700004577636719,2,-0.04565218157488815,1.727267998335414,14.039999961853027,1.4285665628980728,13.869999885559082,1.057144258462511,13.960000038146973,-0.04565218157488815
5169,2015-12-31,13.800000190734865,13.800000190734865,13.800000190734865,13.800000190734865,0.0,0.0,1.0,-0.0,46.64311799508743,34.56720689042862,-0.09293273988814299,0.2475880866765543,0.9242361008786428,0.8771353463541782,27.898761441130254,0.0,-0.7846440317783205,-0.14599986076354732,-1.1549782761534733,0.8629785546263786,-0.6504890684585103,0.35848934693141565,-0.4499055604632609,39.534873405369375,-0.4514700232837967,0.5044892076949632,12,-0.09499979019165217,0.569999694824217,1.004999876022337,0.7049999237060529,-1.7200002670288104,3,-0.03768119207076481,-1.105265799657701,13.800000190734865,1.727267998335414,14.039999961853027,1.4285665628980728,13.869999885559082,-0.03768119207076481
5170,2016-01-04,13.43000030517578,13.68000030517578,13.380000114440918,13.670000076293945,21702202.0,-0.02681158553950591,1.3076917433884931,-100.0,41.06583700004601,36.19188146541996,0.2518149409648256,0.48991419480650045,1.2557997441804165,1.225626706584647,29.58737930981638,0.4200000762939471,-0.6748558935830999,-0.4189997673034682,-1.1984703224529625,0.36047078784602604,-0.8087350448782153,-0.029264489728721088,0.6300001144409197,7.35296592579269,-34.28453593610065,0.3897352775747469,1,0.2750000953674334,0.9399995803833026,1.3849997520446795,1.0749998092651385,-1.829999923706053,0,-0.02159344417447706,1.0,13.800000190734865,-1.105265799657701,13.800000190734865,1.727267998335414,14.039999961853027,-0.02159344417447706
5171,2016-01-05,13.550000190734865,13.6899995803833,13.40999984741211,13.649999618530273,13242609.0,0.008935210933155302,2.111119352770699,0.4166646798432689,48.47457407946206,39.12316453209035,0.11051580972817021,0.2844759727468187,1.08958368660201,1.082042989020982,31.676452840573095,0.2799997329711914,-0.6131142830745961,-0.23549990653991593,-0.8765342468317829,0.4055344337519511,-0.5560170766858494,0.08501726360601758,0.49640022277831797,25.00000000000026,-20.514447652397333,0.3205171701459337,1,0.15500020980834783,0.819999694824217,1.329999923706053,0.9549999237060529,-1.920000076293947,1,-0.07675276363200012,1.3076917433884931,13.43000030517578,1.0,13.800000190734865,-1.105265799657701,13.800000190734865,-0.07675276363200012
5172,2016-01-06,13.170000076293945,13.5,13.06999969482422,13.5,18514679.0,-0.028044288493866865,1.6060630581163375,3.3000181199157534,48.80546608304843,42.07685760588059,0.4903480211361657,0.5808436846639573,1.4238019527792574,1.438884238024709,33.2371648571135,0.48000049591064453,-0.5518315955114836,-0.5435000419616696,-1.1142345057253493,0.02723442180201019,-0.8288672738435103,-0.2581328100798288,0.8630723312377917,10.752725661829079,-38.495387344746106,0.2853672318818403,1,0.39499998092651367,1.1299996376037615,1.7425000667572021,1.3350000381469727,-2.239999771118166,2,-0.05391040501396627,2.111119352770699,13.550000190734865,1.3076917433884931,13.43000030517578,1.0,13.800000190734865,-0.05391040501396627
5173,2016-01-07,13.06999969482422,13.18000030517578,12.31999969482422,12.850000381469727,32158578.0,-0.0075930433477920944,2.909088938691836,-0.666664740051446,35.999984741210994,43.532572478805655,0.6106721147501997,0.6196800404757266,1.4833292573757682,1.5150688184833,34.67134061459737,0.860000610351559,-0.5001174496477692,-0.5845004081726053,-1.165587469217428,-0.003413347127782629,-0.8750439386950166,-0.29395687765019396,0.9245498041992164,50.675658695541514,1.9261754504702395,0.2905435305224111,1,0.12000036239623846,0.8550000190734863,1.9375004768371564,1.4350004196166974,-1.4099998474121112,3,-0.02524865580805924,1.6060630581163375,13.170000076293945,2.111119352770699,13.550000190734865,1.3076917433884931,13.43000030517578,-0.02524865580805924
5174,2016-01-08,12.699999809265135,13.079999923706055,12.699999809265135,13.06999969482422,21956587.0,-0.02830909672519788,-1.054055307972452,-1.6818229107964966,31.468521908002444,42.89547660706171,0.9557671640565975,0.9443756053439891,1.8209397106268526,1.8612546552485814,35.48425564336304,0.38000011444091975,-0.41400158169812507,-0.8950002670288111,-1.6041436648097793,-0.18585686924784284,-1.249571965919296,-0.5404285681383261,1.194076701506349,27.737236947712663,-18.960531011655494,0.35457169889048434,1,0.49000024795532404,1.224999904632572,2.2750000953674334,1.805000305175783,-0.7600002288818342,4,-0.013385832980085555,2.909088938691836,13.06999969482422,1.6060630581163375,13.170000076293945,2.111119352770699,13.550000190734865,-0.013385832980085555
5175,2016-01-11,12.649999618530273,12.979999542236328,12.600000381469727,12.609999656677244,19515479.0,-0.003937022951636893,-11.666952776055822,-0.10810803844597809,30.927823564343242,42.045207043212386,0.8944644659315717,0.9368730328347858,1.8269855376255038,1.894253172614352,36.41098282713276,0.37999916076660156,-0.31641991038491035,-0.8780004501342766,-1.6774636633682274,-0.07853723690032588,-1.277732056751253,-0.47826884351730037,1.1496322832843742,24.087587684095606,-19.001946780093842,0.39973160661697577,1,0.5400004386901855,1.2750000953674334,2.3025002479553223,1.8550004959106445,-0.7999992370605469,0,-0.04505926577177588,-1.054055307972452,12.699999809265135,2.909088938691836,13.06999969482422,1.6060630581163375,13.170000076293945,-0.04505926577177588
5176,2016-01-12,12.68000030517578,12.979999542236328,12.520000457763672,12.56999969482422,20709127.0,0.0023715958537706694,-3.380962761126249,2.7500178814102747,34.7014999729555,40.72788741363988,0.7575780423069638,0.8463011250997745,1.758275689716589,1.8512444479636567,37.41819612610493,0.45999908447265625,-0.22863267479613114,-0.7819997787475597,-1.6336386314400126,0.06963907394489333,-1.2078192050937862,-0.35618035240133317,1.0308536642194426,30.508518410758484,-12.890725330081622,0.42581942634622666,1,0.4799995422363299,1.219999313354494,2.287499427795412,1.8249998092651385,-0.45000076293945135,1,-0.08517349351050207,-11.666952776055822,12.649999618530273,-1.054055307972452,12.699999809265135,2.909088938691836,13.06999969482422,-0.08517349351050207
5177,2016-01-13,12.829999923706055,13.029999732971193,12.68000030517578,12.770000457763672,22608537.0,0.011829622627772984,-1.9166646798432658,0.5454466638923744,40.29850002704452,39.82059170791118,0.4669998672724365,0.6666883480534871,1.5759922685912073,1.695363840346774,37.82693802873276,0.3499994277954137,-0.23580707411434254,-0.5915001392364498,-1.483577144338616,0.3005768658657164,-1.037538641787533,-0.1454616366853667,0.7974027892149067,59.30231010805348,10.6761483473638,0.4460385025510831,1,0.2300000190734881,0.8299999237060547,2.1374998092651367,1.6750001907348633,-0.8599996566772479,2,-0.09353077290732414,-3.380962761126249,12.68000030517578,-11.666952776055822,12.649999618530273,-1.054055307972452,12.699999809265135,-0.09353077290732414
5178,2016-01-14,13.010000228881836,13.229999542236328,12.609999656677244,12.68000030517578,29661577.0,0.014029641952155725,-1.638290533082255,5.500047684140284,40.95941712573225,39.18906938909393,0.18232693277945167,0.49389586533176555,1.3654565138640464,1.5286720739130448,37.44762447247329,0.6199998855590838,-0.24412319315429443,-0.39999985694885254,-1.3077212769347124,0.5077215630370073,-0.8538605669417816,0.05386085304407651,0.5389583029533203,69.01414126218287,16.405061082888402,0.45386070999292966,1,-0.005000591278076172,0.4499998092651367,1.9124996662139893,1.494999885559082,-1.0900001525878906,3,-0.1598770090017766,-1.9166646798432658,12.829999923706055,-3.380962761126249,12.68000030517578,-11.666952776055822,12.649999618530273,-0.1598770090017766
5179,2016-01-15,12.550000190734865,12.920000076293945,12.449999809265135,12.869999885559082,33708726.0,-0.03535741968134509,1.2380961031058073,-0.9696962691096042,23.985252188699434,37.29122663227765,0.4988244148535692,0.9041673429368071,1.783788224548113,1.98858323315822,37.22718101487769,0.560000419616701,-0.31620317575708334,-0.7989998817443826,-1.7668385869477152,0.16883882345894996,-1.2829192343460498,-0.31508052914271545,0.9252208108796349,12.820566115940366,-33.316591489726136,0.4839193526016665,1,0.4549994468688947,0.7349996566772443,2.307499647140501,1.954999923706053,-0.1999998092651385,4,-0.07091636093996279,-1.638290533082255,13.010000228881836,-1.9166646798432658,12.829999923706055,-3.380962761126249,12.68000030517578,-0.07091636093996279
5180,2016-01-18,12.40999984741211,12.729999542236328,12.3100004196167,12.489999771118164,19679169.0,-0.011155405672910845,-2.000006811989101,0.2500000000000014,23.550735279127636,34.521911210018274,0.5352043782550595,0.988525569973028,1.8831805045367709,2.1329488579565847,37.79763109149993,0.4199991226196289,-0.3905800893450486,-0.8715002059936516,-1.9047430417950366,0.16174262980773335,-1.3881216238943441,-0.35487878809295914,0.9959078757949733,10.869513387215983,-29.70429968887698,0.5166214179006924,1,0.49500036239624023,0.8700003623962402,2.2649998664855975,2.0950002670288086,-0.3299999237060547,0,-0.03787270530279818,1.2380961031058073,12.550000190734865,-1.638290533082255,13.010000228881836,-1.9166646798432658,12.829999923706055,-0.03787270530279818
5181,2016-01-19,12.579999923706055,12.850000381469727,12.489999771118164,12.649999618530273,21712800.0,0.013698636453198354,-1.8800048828125,0.8749970197649191,23.550735279127636,31.715830009582625,0.23818786319261953,0.7648019434474946,1.6791909793965036,1.9547748399832798,38.30990168249906,0.4400005340576172,-0.46390101091322933,-0.6425001144409173,-1.6952735020892984,0.4102732732074639,-1.168886808265107,-0.11611342061672758,0.7382352152137965,29.347800171868858,-3.897392672157533,0.5263866938241902,1,0.19000005722045898,0.6500000953674316,2.094999790191652,1.9250001907348633,-0.8000001907348615,1,-0.05802858081586304,-2.000006811989101,12.40999984741211,1.2380961031058073,12.550000190734865,-1.638290533082255,13.010000228881836,-0.05802858081586304
5182,2016-01-20,12.15999984741211,12.369999885559082,12.010000228881836,12.300000190734865,34271933.0,-0.0333863337711543,1.5714285714285714,2.000013623978227,22.108851812385808,30.172370795268716,0.5585950484868878,1.1375901262461667,2.0541399314112656,2.362958015635444,38.60980729650078,0.5699996948242188,-0.5042027397942217,-0.9955001831054684,-2.1404383780179153,0.14943801180697847,-1.5679692805616927,-0.4230310856492441,1.0775765139634892,12.295057619158547,-16.766708322598824,0.5724690974562237,1,0.46000003814697266,0.8750004768371582,2.5149998664855975,2.65000057220459,-0.06999969482421875,2,0.0057565539229111895,-1.8800048828125,12.579999923706055,-2.000006811989101,12.40999984741211,1.2380961031058073,12.550000190734865,0.0057565539229111895
5183,2016-01-21,12.550000190734865,12.579999923706055,12.010000228881836,12.18000030517578,31674985.0,0.03207239705728737,1.6511653695937119,-2.642849844347101,31.231241551538545,30.14600631121717,0.09730878380275598,0.7215784752507837,1.6291390233539111,1.9597758601496462,38.5003697817215,0.5699996948242188,-0.581656171113158,-0.5654998302459706,-1.7374075091589418,0.6064078486670006,-1.151453669702457,0.020454009210515878,0.5648185573913569,59.34066509886794,30.2981615260448,0.5859538394564857,1,0.06999969482421697,0.4850001335144025,2.014999866485594,2.1750001907348615,0.1599998474121076,3,-0.04621513266065502,1.5714285714285714,12.15999984741211,-1.8800048828125,12.579999923706055,-2.000006811989101,12.40999984741211,-0.04621513266065502
5184,2016-01-22,12.970000267028807,13.149999618530273,12.75,12.949999809265135,29308474.0,0.033466141028747565,1.1052657996576607,0.05405530797246148,43.19526977822007,31.50905589053682,-0.31331213619881026,0.273878160657512,1.170560090397709,1.5328942144670012,37.80736299145917,0.5999994277954084,-0.6283263005144697,-0.11899976730346928,-1.2781992275653256,1.040199692958387,-0.6985994974343974,0.46059996282745885,-0.9600000381469709,84.21057474802892,50.25888890671246,0.5795997301309278,1,-0.3500003814697248,0.06500005722046076,1.3999996185302752,1.5599999427795428,-0.020000457763671875,4,-0.08095606546779177,1.6511653695937119,12.550000190734865,1.5714285714285714,12.15999984741211,-1.8800048828125,12.579999923706055,-0.08095606546779177
5185,2016-01-25,12.8100004196167,13.09000015258789,12.770000457763672,13.09000015258789,19558642.0,-0.01233614835142638,1.2857142857142858,-13.99966622162884,39.18129617091615,32.00681102364356,-0.14329877323774376,0.3618581357323656,1.2922278435629746,1.6838945425937872,38.381040444252456,0.31999969482421875,-0.63588308725922,-0.2214996337890618,-1.3107635975857956,0.8677643300076721,-0.7661316156874296,0.323132348109306,-0.8000001907348633,70.17549289930533,33.641886202740054,0.5446319818983673,1,-0.1900005340576172,0.22499990463256836,1.547499418258667,1.7199997901916504,0.5399999618530273,0,-0.035909447547132656,1.1052657996576607,12.970000267028807,1.6511653695937119,12.550000190734865,1.5714285714285714,12.15999984741211,-0.035909447547132656
5186,2016-01-26,13.079999923706055,13.130000114440918,12.460000038146973,12.600000381469727,25012320.0,0.021077243969163995,1.3103453945745789,-1.7142857142857142,48.640481642785446,32.933697869837,-0.391792541293448,0.031240966407867887,0.9994609117841922,1.4007856801226257,39.19287537675929,0.6700000762939453,-0.5869069447139399,0.08799986839294505,-0.9280731905567343,1.1040729273426244,-0.42003666108189464,0.5960363978677847,-1.0471997070312504,93.859672605105,51.83159020499431,0.5080365294748398,1,-0.46000003814697266,-0.04499959945678711,1.1575000286102295,1.450000286102295,0.36999988555908025,1,-0.07645259983431729,1.2857142857142858,12.8100004196167,1.1052657996576607,12.970000267028807,1.6511653695937119,12.550000190734865,-0.07645259983431729
5187,2016-01-27,13.140000343322756,13.15999984741211,12.789999961853027,13.050000190734865,21435040.0,0.004587188070846793,4.692342679402125,0.18750049670584681,51.0703458453211,34.05713439423576,-0.450578095993615,-0.10502708736781052,0.9191775041963357,1.3334802209854697,40.21205028718947,0.36999988555908203,-0.5263934843893452,0.1930002689361583,-0.6998982053788136,1.0858987432511302,-0.2534489682213277,0.6394495060936443,-1.0848561386108422,98.26091211100456,54.95858352557082,0.4464492371574855,1,-0.555000305175783,-0.1050000190734881,0.9974997043609601,1.389999866485594,0.4899997711181623,2,-0.10350080478062262,1.3103453945745789,13.079999923706055,1.2857142857142858,12.8100004196167,1.1052657996576607,12.970000267028807,-0.10350080478062262
5188,2016-01-28,13.170000076293945,13.779999732971193,12.899999618530273,13.130000114440918,41119234.0,0.002283084641351296,-2.519993743908424,0.44444326707074133,58.02047892657334,37.83882625399952,-0.5090244220036357,-0.19462327546095182,0.8691475780882989,1.2946790123103096,40.52508585067628,0.8800001144409197,-0.4818981877739308,0.2545000076293942,-0.5519602633223961,1.0609602785811845,-0.14873012784650186,0.6577301431052902,-1.070661645874024,53.78789411322711,8.164870598736641,0.4032301354758956,1,-0.27500009536743164,-0.13499975204467773,0.8799998760223389,1.3600001335144043,0.36999988555908203,3,-0.08200454954059255,4.692342679402125,13.140000343322756,1.3103453945745789,13.079999923706055,1.2857142857142858,12.8100004196167,-0.08200454954059255
5189,2016-01-29,13.279999732971193,13.470000267028807,13.149999618530273,13.4399995803833,24533489.0,0.008352289752469044,1.9090806630600947,-3.9999999999999556,60.535116416813665,41.94820193596463,-0.5638821695941694,-0.3642529541411239,0.723863994154172,1.1746717873691583,40.85503824498933,0.3200006484985334,-0.4622793354875405,0.39049968719482564,-0.3242024320564596,1.1052018064461109,0.03314862756918302,0.7478507468204683,-1.0798216243981962,62.12120336387024,13.205098516889237,0.3573510596256424,1,-0.3849997520446795,-0.2449994087219256,0.770000219345091,1.2500004768371564,0.31000041961669744,4,-0.0429216646299353,-2.519993743908424,13.170000076293945,4.692342679402125,13.140000343322756,1.3103453945745789,13.079999923706055,-0.0429216646299353
5190,2016-02-01,13.140000343322756,13.369999885559082,12.979999542236328,13.300000190734865,19476128.0,-0.010542122926467501,1.6000089009829537,1.000000000000011,57.419356823464135,45.711382107557576,-0.3458078800838287,-0.26044684269486673,0.8265475291060564,1.300554493624075,40.52495821156764,0.3900003433227539,-0.4611166941609586,0.26500029563903915,-0.41442681384939384,0.9444274051274721,-0.07471325910517734,0.6047138503832556,-0.8450329372858665,51.51518654451933,0.2594657124326005,0.3397135547442167,2,-0.245000362396242,-0.1050000190734881,0.8849995136260969,1.389999866485594,0.10999965667724432,0,-0.014459705410447055,1.9090806630600947,13.279999732971193,-2.519993743908424,13.170000076293945,4.692342679402125,13.140000343322756,-0.014459705410447055
5191,2016-02-02,12.510000228881836,13.020000457763672,12.40999984741211,12.960000038146973,24517400.0,-0.04794521293609111,1.1403505836647487,2.8125014901175405,45.530730423969516,48.31381306440021,0.3053269540289918,0.3031888284678832,1.4085627291620622,1.9158246160810481,40.54408009321894,0.7300004959106463,-0.3822376306889428,-0.31299982070922816,-0.931354235321658,0.30535459390320163,-0.6221770280154431,-0.003822613403013264,-0.12593088322888768,7.299298527234356,-41.16483431135321,0.3091772073062151,2,0.38499975204467773,0.5250000953674316,1.4799997806549072,2.0199999809265137,0.8899993896484375,1,0.06714629394239191,1.6000089009829537,13.140000343322756,1.9090806630600947,13.279999732971193,-2.519993743908424,13.170000076293945,0.06714629394239191
5192,2016-02-03,12.460000038146973,12.670000076293945,12.130000114440918,12.529999732971193,23880747.0,-0.0039968177314200215,2.0857107045738172,0.15555494331993638,42.02898230229155,49.513562036706105,0.4496420669758976,0.31333516377047843,1.4125538449382287,1.9524109052517495,40.14659178425505,0.5399999618530273,-0.28622729089863697,-0.3275000095367435,-0.9434930634797993,0.2884930444063123,-0.6354965365082705,-0.0195034825652165,1.3199996948242205,19.99999999999998,-24.79625111039193,0.30799652697152763,2,0.49499988555908203,0.5750002861022949,1.5299999713897705,2.070000171661377,0.4799995422363281,2,0.07945423499897464,1.1403505836647487,12.510000228881836,1.6000089009829537,13.140000343322756,1.9090806630600947,13.279999732971193,0.07945423499897464
5193,2016-02-04,12.739999771118164,12.970000267028807,12.529999732971193,12.68000030517578,27086647.0,0.022471888612677127,-1.4444432670707457,-0.8571389645776603,52.905192801186836,50.5924423725913,0.22286467957887446,0.007741986514583132,1.0840143442996926,1.6614473105494891,38.54120995976811,0.5100002288818342,-0.1908393333506524,-0.03100028038024938,-0.6326437453661153,0.5706431846056166,-0.33182201287318236,0.2698214521126836,1.0069999694824237,45.52235725489867,-3.181514893032791,0.30082173249293276,2,0.21500015258789062,0.2650003433227539,1.2875003814697266,1.7900004386901855,0.5799999237060565,3,0.0698587409193212,2.0857107045738172,12.460000038146973,1.1403505836647487,12.510000228881836,1.6000089009829537,13.140000343322756,0.0698587409193212
5194,2016-02-05,12.529999732971193,12.84000015258789,12.460000038146973,12.739999771118164,22734532.0,-0.016483519773920707,-1.171432775387533,-3.5000317894267035,51.79640590330258,51.994121231745346,0.406650628001918,0.21539652371559193,1.2394545799011087,1.8540415417526699,36.88631612284655,0.38000011444091797,-0.0504975189045922,-0.23250031471252264,-0.8431041052599983,0.3781034758349531,-0.5378022099862605,0.07280158056121522,1.1846600151062017,32.258039706699094,-20.354567871281034,0.3053018952737375,2,0.4250001907348615,0.3750004768371564,1.5075004100799543,2.0000004768371564,0.8600006103515625,4,0.080606564278221,-1.4444432670707457,12.739999771118164,2.0857107045738172,12.460000038146973,1.1403505836647487,12.510000228881836,0.080606564278221
5195,2016-02-08,12.079999923706055,12.6899995803833,12.029999732971193,12.579999923706055,26931050.0,-0.0359137924066365,-1.199998092652587,2.380951948447121,43.09392061422967,51.37783667301693,0.8294339894751523,0.6540366724471554,1.619514035284432,2.279051977511388,35.2477496575162,0.6599998474121076,0.03236309191138531,-0.6540001392364498,-1.3357750346322579,0.027774756159358205,-0.9948875869343539,-0.3131126915385458,1.6029666316986102,5.05052061909777,-48.41862212580382,0.3408874476979041,2,0.8249998092651385,0.815000057220459,1.9575002193450928,2.450000286102295,1.1199998855590803,0,0.12500001973663744,-1.171432775387533,12.529999732971193,-1.4444432670707457,12.739999771118164,2.0857107045738172,12.460000038146973,0.12500001973663744
5196,2016-02-09,11.600000381469727,12.239999771118164,11.550000190734865,12.149999618530273,30120722.0,-0.03973506169436036,-1.1230768779325564,1.0999984741210938,42.39130829142434,50.413499167028405,1.2040349644811563,1.105664784115815,2.019329764025974,2.7329333312835473,33.639150793275995,0.689999580383299,0.023161703862882632,-1.0799996852874756,-1.930089476203472,-0.22990989437147924,-1.5050445807454746,-0.6549547898294765,2.0168475010375992,3.52114000341162,-52.87779990429282,0.4250448954579983,2,1.0649995803833026,1.0649995803833026,2.437499761581421,2.929999828338623,1.7699995040893555,1,0.14224134174737135,-1.199998092652587,12.079999923706055,-1.171432775387533,12.529999732971193,-1.4444432670707457,12.739999771118164,0.14224134174737135
5197,2016-02-10,11.630000114440918,11.93000030517578,11.300000190734865,11.65999984741211,29893832.0,0.0025861837917793284,1.2105242023861922,0.05454504470137815,36.14456793066895,47.98284238970569,1.0474689444723282,1.0341773839695598,1.9117101473862537,2.6843889239016683,32.22918924609687,0.6300001144409144,0.040881366736744695,-0.9899999618530266,-1.9568831873293764,-0.023116736376676883,-1.4734415745912006,-0.5065583491148526,1.8628369065600605,19.760473570659205,-34.768232049952175,0.48344161273817454,2,0.755000114440918,0.9099998474121112,2.4075000286102295,2.9000000953674316,1.9799995422363263,2,0.152192561192803,-1.1230768779325564,11.600000381469727,-1.199998092652587,12.079999923706055,-1.171432775387533,12.529999732971193,0.152192561192803
5198,2016-02-11,10.93000030517578,11.5,10.93000030517578,11.460000038146973,29697007.0,-0.06018914895761285,-1.1509433283250334,17.6668150173253,21.666647681470465,43.664123641334214,1.560402797875291,1.6552231610570782,2.5208094999323247,3.3631820457800448,31.614150780310528,0.6999998092651385,-0.02447106962059209,-1.5859997749328638,-2.7937187374351353,-0.3782808124305923,-2.1898592561840005,-0.9821402936817272,2.3874097694039094,0.0,-48.676721086195265,0.6038594812511361,2,1.2199997901916522,1.4249997138977069,3.0024995803833026,3.529999732971193,2.7999992370605487,3,0.18389745828787474,1.2105242023861922,11.630000114440918,-1.1230768779325564,11.600000381469727,-1.199998092652587,12.079999923706055,0.18389745828787474
5199,2016-02-12,11.65999984741211,11.65999984741211,11.09000015258789,11.25,28602758.0,0.06678861133157032,1.780487351017408,-0.7735850075124356,36.211015105799625,41.30764122826039,0.6441827552838433,0.9013405047753835,1.7119984379809345,2.6249470281610137,30.60968709349124,0.7299995422363299,-0.09580683361802045,-0.8115002155303959,-2.0780956977614995,0.45509526670070777,-1.4447979566459477,-0.17820247441484405,1.4186692502271878,41.47726379888741,-4.294942762896454,0.6332977411155518,2,0.3150005340576172,0.695000171661377,1.8975000381469727,2.4250001907348633,2.0699996948242188,4,0.14236705567200691,-1.1509433283250334,10.93000030517578,1.2105242023861922,11.630000114440918,-1.1230768779325564,11.600000381469727,0.14236705567200691
5200,2016-02-15,11.9399995803833,12.119999885559082,11.770000457763672,11.850000381469727,20395490.0,0.02401369953991339,-1.800006103538908,0.21951032294680822,36.36362391898785,40.289073838817984,0.19675264370367174,0.6159017430821265,1.350947337003113,2.3352226448649844,29.001740151927002,0.46000003814697266,-0.19698432989176418,-0.5080004692077633,-1.7966488858414316,0.7806479474259049,-1.1523246775245966,0.13632373910906992,0.9238026380096453,77.09921274517087,35.86438916128841,0.6443242083168341,2,0.010000705718992364,0.41500043869018555,1.6175003051757812,2.015000343322754,1.8600006103515643,0,0.12144060417905855,1.780487351017408,11.65999984741211,-1.1509433283250334,10.93000030517578,1.2105242023861922,11.630000114440918,0.12144060417905855
5201,2016-02-16,11.850000381469727,12.260000228881836,11.6899995803833,12.239999771118164,24084617.0,-0.007537621614446044,1.6511639254094144,-4.33336512276017,34.67932162661192,39.47244487485358,0.20482489683297622,0.6834478189996922,1.3749091284797572,2.42237969009501,27.64740469771545,0.5700006484985352,-0.3301641212450175,-0.5614996910095211,-1.8755095998692841,0.7525102178502419,-1.2185046454394026,0.09550526342036036,0.8204216456015025,69.17294203524153,33.69946147025651,0.6570049544298815,2,0.09999990463256658,0.5049996376037598,1.7074995040893555,2.0749993324279803,1.6199998855590803,1,0.11392399867821523,-1.800006103538908,11.9399995803833,1.780487351017408,11.65999984741211,-1.1509433283250334,10.93000030517578,0.11392399867821523
5202,2016-02-17,12.229999542236328,12.229999542236328,11.6899995803833,11.789999961853027,20909474.0,0.03206743869483919,1.4545476219891498,-1.1282058179114989,39.69296677069257,38.00441976035422,-0.23605450030592046,0.32565842306014225,0.9386966000986234,2.035012994439642,25.599223009645357,0.5399999618530273,-0.44535955897613455,-0.1850005149841305,-1.4965604358953986,1.1265594059271375,-0.8407804754397645,0.4707794454715035,0.26638031264535655,97.7443091453787,61.91943659983061,0.655779960455634,2,-0.3449993133544922,0.1250004768371582,1.3000001907348633,1.6950001716613787,0.9200000762939453,2,0.09321344120952424,1.6511639254094144,11.850000381469727,-1.800006103538908,11.9399995803833,1.780487351017408,11.65999984741211,0.09321344120952424
5203,2016-02-18,11.970000267028807,12.380000114440918,11.949999809265135,12.350000381469727,20528933.0,-0.02125914022397246,-1.047615479458578,-0.8636374473582152,36.09340996212024,36.25964243355618,-0.10813791626258684,0.5691586941727937,1.1499079360585576,2.292764258669182,24.039744729454352,0.430000305175783,-0.479281005733732,-0.4159997940063498,-1.7405755597211847,0.9085759717084851,-1.0782876768637664,0.2462880888510668,-1.0399999618530273,68.2170651522218,34.24300714507456,0.6622878828574171,2,-0.1600003242492658,0.3849997520446795,1.3899996280670184,1.9549994468689,1.1799993515014666,3,0.13700913559424,1.4545476219891498,12.229999542236328,1.6511639254094144,11.850000381469727,-1.800006103538908,11.9399995803833,0.13700913559424
5204,2016-02-19,11.920000076293945,12.039999961853027,11.770000457763672,11.850000381469727,17962351.0,-0.0041771252814911675,-1.3478264475146369,-0.1842096677449867,36.79652267754819,35.55993155170268,-0.17183620982327064,0.5654532704637951,1.1611389198692326,2.338286811485318,24.14338071058774,0.26999950408935547,-0.5008574815381657,-0.41349997520446813,-1.7237714843093137,0.8967715339003774,-1.0686357297568918,0.24163577934795555,-0.9609997749328638,33.33337940452069,1.5129641820927446,0.6551357545524232,2,-0.2649998664855957,0.434999942779541,1.312499761581421,2.0049996376037615,1.6000003814697266,4,0.15184559180851376,-1.047615479458578,11.970000267028807,1.4545476219891498,12.229999542236328,1.6511639254094144,11.850000381469727,0.15184559180851376
5205,2016-02-22,12.350000381469727,12.380000114440918,12.010000228881836,12.020000457763672,16782082.0,0.036073850874460245,-1.1142827559522837,4.714305177111717,48.190045444129964,36.204235679781085,-0.6252622452995436,0.10458612440043957,0.693342938158743,1.90051565803806,23.996232912676803,0.46000003814697266,-0.5849519919665784,0.039500331878661754,-1.2515615680018026,1.3305622317591261,-0.6060306180615704,0.685031281818894,-1.3625800838470479,95.65221597804063,58.221348917837275,0.6455309499402323,2,-0.695000171661377,0.004999637603759766,0.794999361038208,1.5749993324279803,0.9499998092651385,0,0.11174081928266077,-1.3478264475146369,11.920000076293945,-1.047615479458578,11.970000267028807,1.4545476219891498,12.229999542236328,0.11174081928266077
5206,2016-02-23,12.079999923706055,12.40999984741211,12.079999923706055,12.260000228881836,17035839.0,-0.021862384568731463,-2.6666596024244478,-0.5454555963355778,45.9051681170817,37.288746811604724,-0.31292042432935574,0.31181474070135806,0.9213086389146206,2.1614156871372856,23.315016484840754,0.3299999237060547,-0.6631728311641716,-0.1805001258850094,-1.4226115871988387,1.06161133542882,-0.8015558565419241,0.44055560477190525,-1.0647280297470108,54.166694261399385,13.93068161563501,0.6210557306569143,2,-0.4099998474121094,0.27500009536743164,1.012500286102295,1.8400001525878906,0.7100000381469727,1,0.14238412896455777,-1.1142827559522837,12.350000381469727,-1.3478264475146369,11.920000076293945,-1.047615479458578,11.970000267028807,0.14238412896455777
5207,2016-02-24,11.779999732971193,12.079999923706055,11.68000030517578,12.06999969482422,18411949.0,-0.02483445303224996,1.5806392070363022,1.6111081676768533,39.699563744880926,39.29240415198367,0.01183991257852135,0.5319777663822158,1.1865270191113666,2.445688425722418,22.898324857294412,0.3999996185302752,-0.6816379704539273,-0.4125002861022935,-1.5995686693268478,0.7745680971222608,-1.0060344777145698,0.18103390550998277,-0.708938720874027,13.698560342800862,-24.800153253873972,0.593534191612277,2,-0.029999732971193183,0.5750002861022931,1.2200002670288068,2.140000343322752,0.9800004959106428,2,0.14346354604129985,-2.6666596024244478,12.079999923706055,-1.1142827559522837,12.350000381469727,-1.3478264475146369,11.920000076293945,0.14346354604129985
5208,2016-02-25,12.09000015258789,12.279999732971193,11.90999984741211,11.979999542236328,17634790.0,0.026315825691322736,-1.9599990844726705,-0.37931249938340017,45.37815311249614,40.31097504161661,-0.1299790074626781,0.14431712165868937,0.8575250822167746,2.111703892691871,23.85412121981657,0.5,-0.6528057629180157,-0.04849987030029368,-1.1429888175789849,1.0459890769783975,-0.5957443439396393,0.4987446033390519,-0.9653815870781273,56.16439787840002,16.179139245572678,0.5472444736393455,2,-0.04500007629394531,0.2649998664855957,0.7374999523162842,1.679999828338623,0.34999942779541016,3,0.08767571981506439,1.5806392070363022,11.779999732971193,-2.6666596024244478,12.079999923706055,-1.1142827559522837,12.350000381469727,0.08767571981506439
5209,2016-02-26,12.710000038146973,12.899999618530273,12.359999656677244,12.399999618530273,28547909.0,0.05128204116907065,-1.7692281358128683,2.8181699958385353,56.38945680578519,42.53606758459409,-0.6541655729306921,-0.548707756724955,0.20825024177648643,1.46708988417031,24.45053275780228,0.8099994659423828,-0.5843601235853324,0.5999999999999996,-0.3944476871069291,1.5944476871069284,0.10277615644653615,1.0972238435534631,-1.5339662213611156,84.42625513772786,38.36872009284265,0.497223843553464,2,-0.4200000762939453,-0.35500001907348633,0.11750006675720215,1.059999942779541,-0.14000034332275213,4,0.03461837758164554,-1.9599990844726705,12.09000015258789,1.5806392070363022,11.779999732971193,-2.6666596024244478,12.079999923706055,0.03461837758164554
5210,2016-02-29,12.949999809265135,12.949999809265135,12.609999656677244,12.670000076293945,19637362.0,0.018882751408170195,1.4285748345544091,0.9032237224626857,64.39232513437358,45.83751241878983,-0.822304297877464,-0.8471031505300548,-0.05851686547644164,1.2023443189331804,24.74929749022971,0.3400001525878906,-0.3764015366976139,0.8494997978210428,-0.1064008178050102,1.8054004134470958,0.3715494900080163,1.3274501056340693,-1.6705280443746133,100.0,46.55585518186808,0.4779503078130265,2,-0.6349997520446777,-0.5949997901916486,-0.12249970436096014,0.8200001716613787,-0.6300001144409144,0,0.04401549474083599,-1.7692281358128683,12.710000038146973,-1.9599990844726705,12.09000015258789,1.5806392070363022,11.779999732971193,0.04401549474083599
5211,2016-03-01,13.350000381469727,13.380000114440918,12.93000030517578,13.079999923706055,25573415.0,0.03088807552865047,1.7272722018322217,0.9642882687729326,66.99605506660362,48.87118889611328,-1.1031631319040471,-1.24476617359527,-0.48118861670489466,0.7766389454493208,24.36275802957901,0.4499998092651385,-0.2542122575625463,1.2075003623962406,0.11219226617490818,2.302808458617573,0.6598463142855735,1.7551544105069077,-1.9368863730292354,98.2353096272311,38.85613763006063,0.5476540481106663,3,-0.820000171661377,-0.9950003623962402,-0.5225002765655518,0.4199995994567871,-0.5,1,-0.0037453325322944764,1.4285748345544091,12.949999809265135,-1.7692281358128683,12.710000038146973,-1.9599990844726705,12.09000015258789,-0.0037453325322944764
5212,2016-03-02,13.449999809265135,13.449999809265135,13.109999656677244,13.399999618530273,18780808.0,0.007490593628312725,12.599954223808401,0.18518557764307964,78.25112735684351,53.55537971774919,-1.1308245503201473,-1.3352536083222528,-0.594782785171466,0.6506165626096401,23.593847324801487,0.3400001525878906,-0.1410865812409341,1.2579998016357408,0.021849697164364912,2.4941499061071166,0.639924749400052,1.8760748538714296,-1.8401971902246004,100.0,31.742031975203588,0.618075052235688,3,-0.8849997520446777,-1.0949997901916486,-0.6224997043609601,0.32000017166137873,-0.5599994659423793,2,-0.04907062132130746,1.7272722018322217,13.350000381469727,1.4285748345544091,12.949999809265135,-1.7692281358128683,12.710000038146973,-0.04907062132130746
5213,2016-03-03,13.630000114440918,13.640000343322756,13.359999656677244,13.449999809265135,17534928.0,0.013382922507685802,1.7999961853172721,3.599992370634736,75.19182639902967,57.82152457569158,-1.174055437689704,-1.5232567697438402,-0.7817308299814911,0.4466531758833021,23.5984996580871,0.28000068664551137,0.003134729933117697,1.3935000896453857,0.018057258020276024,2.7689429212704955,0.7057786738328318,2.0812215054579397,-1.7993738325734316,99.21873253771095,26.434165686989658,0.6877214158125549,3,-0.9699997901916504,-1.2750000953674316,-0.8199999332427979,0.1399998664855957,-0.6700000762939453,3,-0.06382977830185943,12.599954223808401,13.449999809265135,1.7272722018322217,13.350000381469727,1.4285748345544091,12.949999809265135,-0.06382977830185943
5214,2016-03-04,13.539999961853027,13.729999542236328,13.300000190734865,13.720000267028807,18554395.0,-0.006603092577566194,3.300018119915677,-0.9999999999999802,71.50538544087706,60.41211790866348,-0.927643735033655,-1.4268664512200324,-0.70470314987179,0.5117639625728003,23.545250520495,0.42999935150146307,0.10516048039147918,1.2529999256134037,-0.23719392639447534,2.7431937776212827,0.5079029996094651,1.9980968516173423,-1.456061311381804,83.0357500180943,10.350945704901036,0.7450969260039393,3,-0.8350000381469727,-1.2100000381469727,-0.5749998092651367,0.23000001907348633,-0.06000041961669922,4,-0.08124079649695837,1.7999961853172721,13.630000114440918,12.599954223808401,13.449999809265135,1.7272722018322217,13.350000381469727,-0.08124079649695837
5215,2016-03-07,13.59000015258789,13.609999656677244,13.329999923706055,13.510000228881836,16543938.0,0.00369277628328879,3.666703754331418,-0.4444432670707457,73.64129927748813,63.49391025981976,-0.8752994518481962,-1.4313257330380118,-0.7821917157159959,0.43850917858680205,22.874202857545967,0.27999973297118963,0.26110342735256964,1.2275001049041752,-0.36783350981644247,2.822833719624793,0.42983329754386723,2.025166912264483,-1.2426917594342513,82.50005960470166,8.983920818046627,0.7976668073603087,3,-0.8850002288818359,-1.260000228881836,-0.625,0.17999982833862305,0.1300001144409162,0,-0.0750552204791135,3.300018119915677,13.539999961853027,1.7999961853172721,13.630000114440918,12.599954223808401,13.449999809265135,-0.0750552204791135
5216,2016-03-08,13.25,13.550000190734865,13.109999656677244,13.550000190734865,20339523.0,-0.025018406826371242,1.9333350287532514,-3.750005960470184,64.01099030658524,66.1951798777869,-0.3932341838231874,-1.0133275089527167,-0.4712961026455176,0.7498481417002658,21.41016600296613,0.4800004959106463,0.41977760116072105,0.8049999713897709,-0.7949539663057905,2.4049539090853322,0.005023002541989285,1.6049769402375524,-0.6814610229931297,22.580704703922745,-45.893242856264536,0.799976968847781,3,-0.43000030517578125,-0.9200000762939453,-0.2849998474121094,0.5199999809265137,0.28999996185302734,1,-0.07018870227741736,3.666703754331418,13.59000015258789,3.300018119915677,13.539999961853027,1.7999961853172721,13.630000114440918,-0.07018870227741736
5217,2016-03-09,13.399999618530273,13.470000267028807,13.119999885559082,13.130000114440918,17533673.0,0.011320725926813102,-1.4137960517877985,-0.8999977747613378,70.25493890948883,68.95926718856387,-0.3232654152771257,-1.079258322657548,-0.654737773623495,0.5687348485462245,19.591284184968877,0.3500003814697248,0.4943816944683128,0.8664996147155755,-0.7394403007547119,2.472439530185863,0.06352965698043178,1.6694695724507191,-0.6456269510866903,46.774196029330255,-20.834508786480825,0.8029699577351436,3,-0.35500001907348633,-1.0699996948242188,-0.4349994659423828,0.37000036239624023,0.10000038146972656,2,-0.04104472035207951,1.9333350287532514,13.25,3.666703754331418,13.59000015258789,3.300018119915677,13.539999961853027,-0.04104472035207951
5218,2016-03-10,12.9399995803833,13.65999984741211,12.920000076293945,13.380000114440918,29892724.0,-0.03432836203300027,-2.0833353201567206,-1.6296346007806015,62.94415125559407,69.68756657187596,0.3017154401656903,-0.4858637505589698,-0.22647743754915695,0.9968658531939383,17.14462628312463,0.7399997711181641,0.6003617542212112,0.3059996128082272,-1.1187796000323154,1.7307788256487697,-0.406389993612045,1.0183892192284993,-0.029526612972878397,2.4690762068697563,-66.6052768059985,0.7123896064202717,3,0.23000001907348633,-0.6099996566772461,0.05500054359436035,0.8300004005432129,0.7300004959106445,3,-0.0038639288007661365,-1.4137960517877985,13.399999618530273,1.9333350287532514,13.25,3.666703754331418,13.59000015258789,-0.0038639288007661365
5219,2016-03-11,13.31999969482422,13.369999885559082,13.06999969482422,13.119999885559082,20256023.0,0.029366315824074007,-1.0000000000000118,-0.4545444693459143,62.467853341119664,69.47373637262552,0.019381576639943887,-0.7748513935838464,-0.6344560234326,0.589277928103666,14.958398457473788,0.43000030517578125,0.7871677992623383,0.6029997348785425,-0.7755288088127248,1.9815282785698098,-0.08626453696709113,1.2922640067241762,-0.3999996185302752,54.05401922298741,-11.176815861725956,0.6892642718456339,3,0.005000114440916192,-0.9899997711181658,-0.3399996757507342,0.45000028610229315,0.5700006484985352,4,-0.027027001871263834,-2.0833353201567206,12.9399995803833,-1.4137960517877985,13.399999618530273,1.9333350287532514,13.25,-0.027027001871263834
5220,2016-03-14,13.390000343322756,13.449999809265135,13.149999618530273,13.40999984741211,19502160.0,0.005255304061736243,5.0000381471911135,-0.09999761581192547,67.75067603593158,69.5575831469953,0.020516170198289885,-0.7701371324667186,-0.7202705580771145,0.49165676726757646,13.756832306004508,0.3000001907348615,0.9356483708346897,0.6005003452301043,-0.7583454736814943,1.959346164141703,-0.0789225642256941,1.2799232546859027,-0.47000026702881037,63.51356924322077,-2.988053235254611,0.679422909455799,3,-0.06500053405761896,-1.060000419616701,-0.46000027656555353,0.379999637603758,0.6799993515014648,0,0.006721373906345862,-1.0000000000000118,13.31999969482422,-2.0833353201567206,12.9399995803833,-1.4137960517877985,13.399999618530273,0.006721373906345862
5221,2016-03-15,13.199999809265135,13.31999969482422,13.15999984741211,13.289999961853027,14658553.0,-0.014189733322327314,1.1333367241839438,4.500119212245971,69.83239315656441,68.62216823585318,0.2089777442269476,-0.49941774470314115,-0.5524863278891363,0.6485000739322135,12.786265967554167,0.2300004959106463,0.9766621211669921,0.3429998397827134,-0.9519636793587871,1.637963358924214,-0.30448191978803685,0.9904815993534637,-0.15039981842040895,37.83781345609077,-33.88305668345086,0.6474817595707505,3,0.12500000000000178,-0.8699998855590803,-0.2999999523162824,0.5700001716613787,0.9499998092651385,1,0.039393974642233154,5.0000381471911135,13.390000343322756,-1.0000000000000118,13.31999969482422,-2.0833353201567206,12.9399995803833,0.039393974642233154
5222,2016-03-16,13.369999885559082,13.460000038146973,13.210000038146973,13.289999961853027,15350132.0,0.0128787938447259,-1.0833353201567206,-0.8888865341414651,68.60463923541963,67.89025855100762,0.029543054230668275,-0.6109569023198667,-0.7309349306657325,0.44886878531717755,11.868468018900494,0.2600002288818377,0.9631799129227723,0.45599989891052317,-0.8230194038160388,1.7350192016370851,-0.1835097524527569,1.0955095502738033,-0.2200002670288086,60.81080384459744,-12.345884489173763,0.639509651363281,3,-0.04500007629394531,-1.0399999618530273,-0.7049999237060529,0.1700000762939471,0.7100000381469727,2,0.012715039472630307,1.1333367241839438,13.199999809265135,5.0000381471911135,13.390000343322756,-1.0000000000000118,13.31999969482422,0.012715039472630307
5223,2016-03-17,13.609999656677244,13.720000267028807,13.420000076293945,13.550000190734865,27004776.0,0.017950618786271244,1.1428532503184727,0.7499940395297937,64.70586951995915,67.13475678201674,-0.23869328603884732,-0.7607989361840843,-0.9735447958641643,0.18400500381592977,11.415197355167223,0.3500003814697248,0.9030165122421678,0.6139997005462625,-0.6196751230842885,1.8476745241768135,-0.002837711269012999,1.230837112361538,-0.44999980926513494,83.07684407438643,10.87700180532893,0.6168374118152752,3,-0.28999948501586736,-1.2799997329711896,-1.1474995613098127,-0.1949996948242152,0.5300006866455114,3,-0.008082267410144839,-1.0833353201567206,13.369999885559082,1.1333367241839438,13.199999809265135,5.0000381471911135,13.390000343322756,-0.008082267410144839
5224,2016-03-18,13.729999542236328,13.899999618530273,13.5,13.729999542236328,40114661.0,0.008817038103319241,1.3529378765609397,0.0,63.26529486848869,65.98186740323902,-0.3675603226254438,-0.778141240742114,-1.0828861537174888,0.046133005549769734,10.791343508216277,0.39999961853027344,0.7858885840764298,0.6434996128082275,-0.5214674486048061,1.8084666742212612,0.06101608210171072,1.2259831435147444,-0.5199995040893555,77.33332316080728,8.292690726926082,0.5824835307065165,3,-0.31999969482421875,-1.234999656677246,-1.4774994850158691,-0.4999995231628418,0.5400009155273438,4,-0.004369953965243201,1.1428532503184727,13.609999656677244,-1.0833353201567206,13.369999885559082,1.1333367241839438,13.199999809265135,-0.004369953965243201
5225,2016-03-21,13.729999542236328,13.81999969482422,13.619999885559082,13.68000030517578,16774729.0,0.0,-1.3529378765609608,100.0,57.48029574406091,65.25623467406965,-0.3862290953400098,-0.7056323771395334,-1.0703959680558377,0.022969968906252802,10.868363565032519,0.1999998092651385,0.6847919178276598,0.5744996547698982,-0.570088939736106,1.7190882492759023,0.0022053575168961004,1.1467939520229002,-0.39579957962036083,77.02700961149358,11.196847351455915,0.5722942972530024,3,-0.31999969482421875,-0.9399995803833008,-1.5649993419647217,-0.4999995231628418,0.6700000762939453,0,0.011653372645369142,1.3529378765609397,13.729999542236328,1.1428532503184727,13.609999656677244,-1.0833353201567206,13.369999885559082,0.011653372645369142
5226,2016-03-22,13.800000190734865,13.800000190734865,13.579999923706055,13.68000030517578,16002619.0,0.005098372238338422,2.666674613960137,2.4000343327992533,56.972113218902685,63.78036515289342,-0.41349058670132166,-0.674763434759079,-1.1278026564390462,-0.06714772995974094,10.970863024412889,0.22000026702881037,0.6111255596146243,0.558500289916994,-0.5011575410169637,1.6181581208509517,0.028671374450015108,1.0883292053839728,-0.36395629005432184,85.50732049143308,23.00802190869583,0.5298289154669787,3,-0.3900003433227557,-1.0100002288818377,-1.6475000381469744,-0.5700001716613787,0.3999996185302699,1,0.01956518118533279,-1.3529378765609608,13.729999542236328,1.3529378765609397,13.729999542236328,1.1428532503184727,13.609999656677244,0.01956518118533279
5227,2016-03-23,13.470000267028807,13.81999969482422,13.369999885559082,13.800000190734865,17372470.0,-0.023913037619203492,1.432438423391365,-2.7500019868233356,46.99248605521123,62.00795790840643,-0.08103895383093374,-0.22309962301817343,-0.7936194162543391,0.24332639415369606,10.242955282589728,0.4499998092651385,0.5130655131031467,0.14400033950805557,-0.6647777512098596,0.9527784302259708,-0.260388705850902,0.5483893848670132,0.4299993515014666,18.86800600995027,-37.37603774481163,0.4043890453589579,3,0.014999389648439276,-0.6800003051757795,-1.3175001144409162,-0.2400002479553205,0.4799995422363281,2,0.0504825046786328,2.666674613960137,13.800000190734865,-1.3529378765609608,13.729999542236328,1.3529378765609397,13.729999542236328,0.0504825046786328
5228,2016-03-24,13.149999618530273,13.369999885559082,13.079999923706055,13.350000381469727,16463733.0,-0.02375654358981827,1.4166686534900539,0.6060630581163418,43.25259447060724,59.872929145016165,0.30383427872492064,0.19013349674134972,-0.47887047148335427,0.5419018850399624,9.639649955125387,0.39000034332275213,0.47417697326033625,-0.22900028228759695,-0.801010628506317,0.3430100639311231,-0.5150054553969579,0.057004890821763965,0.7394000053405758,8.536551326305604,-42.487769352227794,0.28600517310936013,3,0.3400001525878906,-0.3599996566772461,-1.0299994945526123,0.05500030517578125,0.37000083923339844,3,0.070722458718955,1.432438423391365,13.470000267028807,2.666674613960137,13.800000190734865,-1.3529378765609608,13.729999542236328,0.070722458718955
5229,2016-03-29,13.149999618530273,13.399999618530273,13.050000190734865,13.18000030517578,13221086.0,0.0,-2.043479342543942,0.15000286101202645,42.25351734309217,57.03991151247846,0.3097581884472955,0.2369350972904023,-0.46940100902981996,0.5177044736368188,10.20651401100414,0.3499994277954084,0.39621146823613174,-0.25100026130676234,-0.7429096567634588,0.2409091341499341,-0.49695495903511144,-0.005045563578413237,0.7070240173339837,12.986947038839109,-32.64909007306386,0.2459546977283483,3,0.3250002861022949,-0.3599996566772461,-1.0674996376037598,-0.1849994659423828,0.25,1,0.0752852284039176,1.4166686534900539,13.149999618530273,1.432438423391365,13.470000267028807,2.666674613960137,13.800000190734865,0.0752852284039176
5230,2016-03-30,13.520000457763672,13.65999984741211,13.270000457763672,13.279999732971193,15992502.0,0.028136946765535464,-2.000003667988365,-7.999841057918909,54.703836226031875,55.35896074241929,-0.04454751570957072,-0.09293819563087524,-0.8209243839068758,0.12716849903556948,11.033071424138399,0.5100002288818359,0.38667538688662084,0.09050054550170827,-0.35527390544022985,0.5362749964436464,-0.1323866799692599,0.31338777097267645,0.2886017713928215,61.03903502959466,11.970842651703357,0.22288722547096895,3,-0.045000553131103516,-0.7300004959106445,-1.515000343322754,-0.755000114440918,0.1399993896484375,2,0.05547337090283322,-2.043479342543942,13.149999618530273,1.4166686534900539,13.149999618530273,1.432438423391365,13.470000267028807,0.05547337090283322
5231,2016-03-31,13.300000190734865,13.460000038146973,13.170000076293945,13.460000038146973,24002558.0,-0.01627220854881517,2.625002980235081,-0.666664017579341,48.29933142317565,53.10281542994773,0.21359091997428514,0.12977789949766283,-0.590102558604384,0.3278602796272061,11.099763070542327,0.35000038146972656,0.34752591591499105,-0.1269997119903543,-0.5752056307869715,0.3212062068062629,-0.3511026713886629,0.09710324740795429,0.46308591611633076,32.467553377928986,-16.193072002364126,0.22410295939830863,3,0.1749997138977033,-0.5100002288818377,-1.295000076293947,-0.7100000381469744,0.25,3,0.08270672270829715,-2.000003667988365,13.520000457763672,-2.043479342543942,13.149999618530273,1.4166686534900539,13.149999618530273,0.08270672270829715
5232,2016-04-01,12.789999961853027,13.149999618530273,12.760000228881836,13.100000381469727,21181026.0,-0.03834588132089789,-1.1081054609470247,1.937504470352643,47.491648183268566,51.190124170315435,0.7070163844704371,0.6195626686453259,-0.06144397225640752,0.8126759555519811,10.982812805305041,0.5399999618530291,0.2671280034048422,-0.6039999485015866,-1.1346758890373412,-0.07332400796583194,-0.8693379187694639,-0.33866197823370925,0.9303009900311885,3.333305076304574,-49.05645076105912,0.2653379702678776,4,0.5399999618530273,0.0,-0.7774999141693115,-0.19999980926513672,0.5900001525878906,4,0.1102423652554747,2.625002980235081,13.300000190734865,-2.000003667988365,13.520000457763672,-2.043479342543942,13.149999618530273,0.1102423652554747
5233,2016-04-04,12.760000228881836,12.9399995803833,12.640000343322756,12.710000038146973,14311951.0,-0.00234556161537669,-2.157893680136968,-0.16129071953091592,39.39396238192876,48.537753894031,0.6747176734597051,0.6124425501767234,-0.025322586721983953,0.8202544367256444,10.655864149817326,0.2999992370605451,0.18973944022028633,-0.5904996871948249,-1.1791815404348185,-0.0018178339548313716,-0.8848406138148217,-0.29615876057482815,0.8834766651621901,11.764700382498232,-38.74505448080363,0.294340926619997,4,0.46999979019165217,0.14499950408935547,-0.7075002193450928,-0.2200002670288086,0.8099994659423846,0,0.09326015352960382,-1.1081054609470247,12.789999961853027,2.625002980235081,13.300000190734865,-2.000003667988365,13.520000457763672,0.09326015352960382
5234,2016-04-05,12.4399995803833,12.59000015258789,12.359999656677244,12.550000190734865,19364605.0,-0.02507842027888252,1.421051046529156,-2.2000038146827494,33.56401886491105,45.880389796347686,0.8856208528215568,0.8915170937070194,0.283667564739595,1.111913308251209,10.375379427185722,0.4000005722045916,0.09619061624449365,-0.8555003166198727,-1.5631570268185353,-0.14784360642121008,-1.209328671719204,-0.5016719615205414,1.103129658588598,6.153839382195325,-40.946672221769404,0.353828355099331,4,0.6500000953674316,0.690000057220459,-0.23999953269958496,0.05500078201293945,0.9900007247924787,1,0.08681679371464202,-2.157893680136968,12.760000228881836,-1.1081054609470247,12.789999961853027,2.625002980235081,13.300000190734865,0.08681679371464202
5235,2016-04-06,12.56999969482422,12.6899995803833,12.399999618530273,12.550000190734865,15127800.0,0.01045017032363238,1.2307751559812357,-0.1818126647246468,38.86926688128258,43.86896242550101,0.64119953917894,0.7179949999416184,0.14909861580905748,0.9554766604372862,9.987018802323213,0.28999996185302734,0.004824641421539155,-0.674500179290769,-1.4376371524005531,0.08863679381901512,-1.056068665845661,-0.29293169273587694,0.8311539942723201,19.090905938268108,-27.97582632988135,0.38156848655489206,4,0.5199999809265119,0.5599999427795392,-0.2474997043609637,-0.07499933242798029,0.9500007629394513,2,0.06603022624159727,1.421051046529156,12.4399995803833,-2.157893680136968,12.760000228881836,-1.1081054609470247,12.789999961853027,0.06603022624159727
5236,2016-04-07,12.31999969482422,12.68000030517578,12.25,12.56999969482422,15525937.0,-0.019888624190097515,-1.205133221174508,-12.500309951838252,31.958776400941417,42.19855024169325,0.7366503355552432,0.9431027090133188,0.38282633729769167,1.1838645441193751,10.165434867319663,0.4300003051757795,-0.10260240259001918,-0.878000164031981,-1.745873668087377,-0.010126659976585017,-1.311936916059679,-0.444063412004283,0.9562155103820054,7.77774716599682,-35.999282024171414,0.4339367520276981,4,0.6350002288818342,0.7550001144409162,0.01500034332275213,0.1750006675720197,1.25,3,0.10876624884583719,1.2307751559812357,12.56999969482422,1.421051046529156,12.4399995803833,-2.157893680136968,12.760000228881836,0.10876624884583719
5237,2016-04-08,12.850000381469727,12.859999656677244,12.420000076293945,12.4399995803833,18586755.0,0.04301953731932029,1.0465127626212418,-1.6400032043457031,38.125024773152475,41.62882027530939,0.1223167843865518,0.3897684011075331,-0.15955776150091694,0.6362319543575623,10.1845471499373,0.5399999618530238,-0.1812567022252498,-0.3204995155334469,-1.1962422999003905,0.5552432688334967,-0.7583709077169178,0.11737187665002402,0.282544695007628,86.95662990641547,46.161704641463345,0.43787139218347143,4,0.10499954223632812,0.22499942779541016,-0.4075002670288086,-0.35500001907348633,0.8399991989135742,4,0.05447469171087094,-1.205133221174508,12.31999969482422,1.2307751559812357,12.56999969482422,1.421051046529156,12.4399995803833,0.05447469171087094
5238,2016-04-11,12.890000343322756,12.989999771118164,12.600000381469727,12.75,15025039.0,0.003112837405881308,1.294119462014221,0.3414635848314951,36.53849034146091,40.99381727512814,0.04644119534329505,0.36451967537554886,-0.21269878061285574,0.5788133597939993,10.52456180815887,0.3899993896484375,-0.27075129132846065,-0.2779995918273901,-1.156793067742715,0.6007938840879348,-0.7173963297850516,0.16139714613027145,0.11898842244776908,86.48655963172719,48.23509734638238,0.43939673795766243,4,0.064999580383299,0.18499946594238104,-0.430000305175783,-0.39499998092651545,0.6799993515014648,0,0.038013945544383976,1.0465127626212418,12.850000381469727,-1.205133221174508,12.31999969482422,1.2307751559812357,12.56999969482422,0.038013945544383976
5239,2016-04-12,12.960000038146973,13.039999961853027,12.720000267028807,12.890000343322756,19124986.0,0.005430542510456826,1.7826115801171103,0.499996594028632,37.93105510049296,39.130174927846035,-0.05961320886361854,0.2805508470737639,-0.2988432305127908,0.4836416653090083,10.837837332066472,0.3199996948242205,-0.3092917309647767,-0.18999991416931117,-1.0704304805820524,0.69043065224343,-0.6302151973756818,0.25021536903705943,-0.7100000381469727,89.87342688999547,54.1917463247095,0.44021528320637043,4,-0.10500001907348633,0.11499977111816406,-0.4524998664855957,-0.4649996757507324,0.6499996185302717,1,0.047067874605073445,1.294119462014221,12.890000343322756,1.0465127626212418,12.850000381469727,-1.205133221174508,12.31999969482422,0.047067874605073445
5240,2016-04-13,13.479999542236328,13.479999542236328,13.119999885559082,13.149999618530273,21249915.0,0.04012341840731248,1.1818166054966333,4.714305177111836,45.60438941432641,38.830736926862784,-0.6547360427546813,-0.24491747955591414,-0.8247646306068006,-0.05860195789040645,11.132927645674497,0.5199995040893555,-0.29945490205686376,0.3254996299743649,-0.5609949408731083,1.211994200821838,-0.11774765544937082,0.7687469153981006,-1.2141995429992676,100.0,67.70365010808831,0.44324728542373654,4,-0.6149997711181641,-0.4049997329711914,-0.9624996185302734,-0.9849991798400879,-0.28999996185302734,2,-0.0037091423411319546,1.7826115801171103,12.960000038146973,1.294119462014221,12.890000343322756,1.0465127626212418,12.850000381469727,-0.0037091423411319546
5241,2016-04-14,13.720000267028807,13.720000267028807,13.279999732971193,13.479999542236328,21773074.0,0.017804208675266997,2.6666600439483834,0.7272750917550448,53.521123733629054,39.50067865468063,-0.926305342768396,-0.46795596643854687,-1.0477106246986398,-0.3209544066566625,11.615134538382515,0.44000053405761363,-0.28001474831631157,0.53950033187866,-0.3824079123837354,1.4614085761410553,0.07854620974746318,1.0004544540098568,-1.405632286071775,100.0,63.27845418496975,0.46095412213119724,4,-0.7350001335144025,-0.6450004577636701,-1.2025003433227521,-1.2249999046325666,-0.3200006484985334,3,-0.014577245289547403,1.1818166054966333,13.479999542236328,1.7826115801171103,12.960000038146973,1.294119462014221,12.890000343322756,-0.014577245289547403
5242,2016-04-15,13.539999961853027,13.699999809265135,13.449999809265135,13.600000381469727,19095398.0,-0.013119555515486936,-1.08332704175091,-0.25000099340774806,55.71847556540118,41.314513452844224,-0.7026171764935167,-0.28940459248562256,-0.850783674289092,-0.16282304145945403,11.821928992553765,0.2700004577636719,-0.3384553013158236,0.3510000228881829,-0.5813405957116142,1.28334064148798,-0.11517028641171478,0.8171703321880806,-1.1412940437316887,83.92854253856221,41.838987376800105,0.4661703092998983,4,-0.554999828338623,-0.4650001525878906,-0.9650001525878906,-1.044999599456787,-0.5900001525878924,4,0.0022156375964337283,2.6666600439483834,13.720000267028807,1.1818166054966333,13.479999542236328,1.7826115801171103,12.960000038146973,0.0022156375964337283
5243,2016-04-18,13.5,13.520000457763672,13.039999961853027,13.130000114440918,17779015.0,-0.002954206939861259,1.3414612588011174,-6.166621632361122,55.07246537059203,43.70434084236433,-0.6108463844091521,-0.272014384519526,-0.8029994887960363,-0.14754171665456894,11.152425749671128,0.5,-0.3621670346569541,0.3165000438690182,-0.6066359919075417,1.239636079645578,-0.14506797401926086,0.7780680617572973,-1.0220164209442135,77.99997329711931,30.897781656697276,0.46156801788827967,4,-0.5149998664855957,-0.4250001907348633,-0.8125002384185791,-1.0049996376037598,-0.14999961853027344,0,0.014074042991355507,-1.08332704175091,13.539999961853027,2.6666600439483834,13.720000267028807,1.1818166054966333,13.479999542236328,0.014074042991355507
5244,2016-04-19,13.670000076293945,13.770000457763672,13.529999732971193,13.539999961853027,13697864.0,0.012592598243996056,-2.199997456878243,0.351351769324154,52.30768508460114,45.19749842051084,-0.6571263107689056,-0.47088232513386963,-0.9563094672213523,-0.34280020701131164,10.293171524271724,0.2700004577636719,-0.3399152723117762,0.4895000934600837,-0.4265206187992643,1.4055208057194317,0.031489737330410605,0.9475104495897568,-1.117495495959778,86.30132691280157,39.269952105865045,0.458010356129674,4,-0.6599998474121094,-0.5950002670288086,-0.9200003147125244,-1.174999713897705,0.1400003433227539,1,-0.0073153168186986806,1.3414612588011174,13.5,-1.08332704175091,13.539999961853027,2.6666600439483834,13.720000267028807,-0.0073153168186986806
5245,2016-04-20,13.890000343322756,13.90999984741211,13.489999771118164,13.56999969482422,14508758.0,0.016093655142718433,1.333335982431206,2.461541283057624,59.07692009739797,48.210625497894895,-0.7489539987371554,-0.7149362848946552,-1.1422120420489552,-0.5915068230695191,9.48595239681997,0.4200000762939453,-0.28002496318484305,0.7015003204345724,-0.2372398457401772,1.640240486609322,0.23213023734719762,1.1708704035219473,-1.2400960927942286,97.70120612412477,46.810587822838784,0.4693700830873747,4,-0.7250003814697283,-0.810000419616701,-1.06250047683716,-1.425000190734865,-0.010000228881837714,2,-0.02015843626527436,-2.199997456878243,13.670000076293945,1.3414612588011174,13.5,-1.08332704175091,13.539999961853027,-0.02015843626527436
5246,2016-04-21,14.06999969482422,14.09000015258789,13.75,13.970000267028807,25195450.0,0.01295891627446899,3.8571331257961456,0.3124975785662243,71.91779591572792,51.965377847069945,-0.7315395699298239,-0.9208850706229548,-1.2698448852398094,-0.801053989640776,8.876332299329972,0.3400001525878906,-0.15892891424231514,0.8679996967315695,-0.11451281319686757,1.8505122066600066,0.376743441767351,1.359255951695788,-1.2940858846073358,98.09519484471024,39.48742544504813,0.4912562549642189,4,-0.7249994277954119,-0.8999996185302752,-1.2424998283386248,-1.7049994468688983,-0.23999977111816584,3,-0.06254443024363643,1.333335982431206,13.890000343322756,-2.199997456878243,13.670000076293945,1.3414612588011174,13.5,-0.06254443024363643
5247,2016-04-22,14.149999618530273,14.220000267028807,13.899999618530273,14.09000015258789,17085576.0,0.005685851132994912,2.1999942779759682,0.5999980926404319,73.40065350746501,56.06117375440374,-0.6791632403701424,-0.9985239401907595,-1.2964361395954143,-0.9085204519980792,8.928990149199347,0.3200006484985334,-0.05428369084658158,0.9139996528625485,-0.15114976913229938,1.9791490748573963,0.38142494186512366,1.4465743638599733,-1.2163954472288676,94.06774318688792,28.31459505757016,0.5325747109974244,4,-0.6799993515014666,-0.9149994850158691,-1.3224997520446777,-1.794999599456787,-0.21000003814697266,4,-0.053003534997826396,3.8571331257961456,14.06999969482422,1.333335982431206,13.890000343322756,-2.199997456878243,13.670000076293945,-0.053003534997826396
5248,2016-04-25,14.079999923706055,14.170000076293945,13.869999885559082,14.130000114440918,16575755.0,-0.004946975032603551,3.6153834867769503,-0.8333439298089456,80.14706217500137,60.75184120712689,-0.472275162848101,-0.9014989058149663,-1.1501734683055798,-0.8684295672384259,9.718783514817426,0.3000001907348633,0.10642439074223375,0.7974999427795417,-0.3311485712607425,1.926148456819826,0.23317568575939873,1.3618241997996847,-0.9663002990028122,80.82188380596811,7.218774689160028,0.5643242570201424,4,-0.4499998092651367,-0.8449997901916504,-1.252500057220459,-1.7249999046325684,-0.35000038146972656,0,-0.08025569038096181,2.1999942779759682,14.149999618530273,3.8571331257961456,14.06999969482422,1.333335982431206,13.890000343322756,-0.08025569038096181
5249,2016-04-26,14.140000343322756,14.229999542236328,14.0600004196167,14.119999885559082,14613142.0,0.004261393461777008,-1.4285694822888284,-0.4000076293654631,79.62264734894796,64.53164764430706,-0.38810317675960526,-0.9312750673976424,-1.155174991614972,-0.9555791210526454,10.520952530757425,0.1699991226196289,0.22391348215987072,0.808000326156618,-0.3813843823452121,1.997385034658448,0.21330797190570294,1.402692680407533,-0.8714186286939345,87.83794233103875,7.036222832103846,0.5946923542509153,4,-0.505000591278078,-0.9000005722045916,-1.3150002956390399,-1.7850003242492694,-0.6000003814697283,1,-0.05586986864721588,3.6153834867769503,14.079999923706055,2.1999942779759682,14.149999618530273,3.8571331257961456,14.06999969482422,-0.05586986864721588
5250,2016-04-27,14.270000457763672,14.399999618530273,14.15999984741211,14.199999809265135,16305148.0,0.009193784390698845,-2.199984741269145,3.4999523173753264,88.53755402582388,68.4223621212176,-0.44058958983562135,-1.0563665870311176,-1.236558248260664,-1.1141641047594497,10.881224655097396,0.25999927520751775,0.3578045622709354,0.9005004405975345,-0.35906478002689823,2.1600656612219673,0.27071783028531904,1.53028305090975,-0.8475918907176503,80.00011737536936,-9.623957500006156,0.6297826103122163,4,-0.5500006675720215,-0.9450006484985352,-1.3175005912780762,-1.8550004959106445,-0.7400007247924787,2,-0.03223546064406091,-1.4285694822888284,14.140000343322756,3.6153834867769503,14.079999923706055,2.1999942779759682,14.149999618530273,-0.03223546064406091
5251,2016-04-28,14.399999618530273,14.4399995803833,14.079999923706055,14.1899995803833,15237022.0,0.009109961919859355,1.4827565795315156,2.9999727524147413,86.38497295235304,71.82975071976782,-0.5185143292214054,-1.1591620120753738,-1.312526188261975,-1.2635004604096522,11.445951590328232,0.3599996566772461,0.4975315807834235,0.9754996299743652,-0.36476710343607976,2.3157663633848102,0.30536626326914273,1.6456329966795877,-0.8016246622170868,92.98245907563812,2.896177182306076,0.6701333667052221,4,-0.6599998474121094,-1.054999828338623,-1.299999713897705,-1.984999656677246,-0.9799995422363281,3,-0.03611107762948873,-2.199984741269145,14.270000457763672,-1.4285694822888284,14.140000343322756,3.6153834867769503,14.079999923706055,-0.03611107762948873
5252,2016-04-29,14.199999809265135,14.470000267028807,14.199999809265135,14.210000038146973,19917075.0,-0.013888876011341922,-52.99885561699398,-0.04762012888225695,78.60262081476301,74.44421243578681,-0.24032029443362468,-0.8939454309564923,-1.0719555497255495,-1.0808440483430513,12.285208438773171,0.2700004577636719,0.5752046400255786,0.7049998283386216,-0.6430514407013082,2.0530510973785514,0.03097419381865585,1.3790254628585874,-0.4332999281379255,54.99995231631436,-34.07348049818516,0.6740256345199649,4,-0.21999979019164861,-0.8399996757507306,-1.0999999046325666,-1.7849998474121076,-0.42999935150146307,4,-0.026056330318938836,1.4827565795315156,14.399999618530273,-2.199984741269145,14.270000457763672,-1.4285694822888284,14.140000343322756,-0.026056330318938836
5253,2016-05-02,13.949999809265135,14.289999961853027,13.84000015258789,14.229999542236328,13672516.0,-0.01760563403929638,1.2499958276808343,27.999332443252882,70.04048676786168,76.41452373392687,0.08965298260388543,-0.5799572677140308,-0.7750714235644036,-0.8440690888811702,12.53311205315657,0.4499998092651367,0.5980180828091726,0.3954998493194566,-0.9206265101578808,1.711626208796794,-0.2625633304192121,1.0535630290581253,0.5200004577636719,17.460259792946513,-68.55789305868174,0.6580631797386683,5,0.030000209808351386,-0.5899996757507306,-0.8124999999999982,-1.5349998474121076,0.14000034332275568,0,-0.0007168622952375969,-52.99885561699398,14.199999809265135,1.4827565795315156,14.399999618530273,-2.199984741269145,14.270000457763672,-0.0007168622952375969
5254,2016-05-03,13.520000457763672,13.960000038146973,13.460000038146973,13.949999809265135,18684845.0,-0.030824326693959625,1.2222231641231809,1.5357134342185321,50.840355664546955,75.49934990805453,0.5544428724859785,-0.06840559241866018,-0.30060602461330177,-0.424181298335057,12.05985316623467,0.5,0.6177284709588147,-0.08849954605102539,-1.2962512499578338,1.119252157855783,-0.6923753980044296,0.5153763059023788,0.9499998092651349,5.940634259372928,-75.07404870961888,0.6038758519534045,5,0.44499969482421875,-0.16000032424926758,-0.38000059127807617,-1.1050004959106445,0.6099996566772461,1,0.015532476136276063,1.2499958276808343,13.949999809265135,-52.99885561699398,14.199999809265135,1.4827565795315156,14.399999618530273,0.015532476136276063
5255,2016-05-04,13.399999618530273,13.649999618530273,13.359999656677244,13.510000228881836,14267958.0,-0.008875801417927431,-2.0526225969984058,0.2558157587155994,42.92033736450756,72.27741006903004,0.6678601980412537,0.12328593336242477,-0.15047908050441094,-0.31668917938269736,11.90615478150462,0.2899999618530291,0.6427689664794869,-0.2500003814697269,-1.3606378818649176,0.8606371189254638,-0.8053191316673214,0.30531836872786755,1.0296006393432595,3.603598185442458,-71.91100190591693,0.5553187501975954,5,0.5150003433227521,-0.03999948501586914,-0.2674996852874756,-0.9849996566772461,0.6600008010864258,2,0.01044778711255745,1.2222231641231809,13.520000457763672,1.2499958276808343,13.949999809265135,-52.99885561699398,14.199999809265135,0.01044778711255745
5256,2016-05-05,13.65999984741211,13.800000190734865,13.56999969482422,13.600000381469727,14565894.0,0.019403002707723438,-2.8333147897958697,-0.5454466638923567,52.56410099658999,69.96223756782172,0.38396318232823745,-0.032862439061965176,-0.3680065906598031,-0.5879729060391696,11.304430530451523,0.4000005722045916,0.6766097931650972,-0.057000160217285156,-0.974734043997632,0.8607337235630617,-0.5158671021074586,0.40186678167288825,0.7054243743896471,27.027029349096317,-45.464257508211254,0.4588669418901733,5,0.2550001144409162,-0.2999997138977051,-0.5274999141693115,-1.244999885559082,0.1100006103515625,3,-0.00951684596581781,-2.0526225969984058,13.399999618530273,1.2222231641231809,13.520000457763672,1.2499958276808343,13.949999809265135,-0.00951684596581781
5257,2016-05-06,13.550000190734865,13.630000114440918,13.229999542236328,13.600000381469727,16271174.0,-0.008052683594874543,6.272760375575458,-0.8333439298089159,51.03734883166932,66.72782497411815,0.44689864479186703,0.13941626894621884,-0.2062653429459136,-0.48426277401369866,11.419111965775617,0.43000030517578125,0.6651996611912843,-0.20199980735778666,-1.0294650729371284,0.6254654582215551,-0.6157324401474575,0.2117328254318842,0.7550985571594211,30.188728473735,-39.88705612235076,0.4137326327896707,5,0.2999997138977033,-0.19000005722046076,-0.4175002574920672,-1.1350002288818377,-0.10000038146973012,4,-0.00959410425173357,-2.8333147897958697,13.65999984741211,-2.0526225969984058,13.399999618530273,1.2222231641231809,13.520000457763672,-0.00959410425173357
5258,2016-05-09,13.380000114440918,13.68000030517578,13.300000190734865,13.68000030517578,14393767.0,-0.012546130915200182,1.5333324856233752,5.999980926586609,43.9834005192581,62.76790865970816,0.5667627125374288,0.3668149032668886,0.004573939098021285,-0.31521774839291616,11.831266308042803,0.3800001144409144,0.5907222898877329,-0.3964998722076416,-1.1413989691674864,0.3483992247522032,-0.768949420687564,-0.024050323727719203,0.8390906970007315,20.54800963079765,-45.51419512549944,0.37244954847992195,5,0.4699997901916504,-0.019999980926513672,-0.32000017166137695,-0.9650001525878906,-0.18000030517578303,0,0.02914800747287205,6.272760375575458,13.550000190734865,-2.8333147897958697,13.65999984741211,-2.0526225969984058,13.399999618530273,0.02914800747287205
5259,2016-05-10,13.56999969482422,13.630000114440918,13.350000381469727,13.449999809265135,15022983.0,0.01420026747071823,1.3333240615277022,-0.39999936421754084,43.27729223608346,57.73899068307034,0.32118124104340673,0.23700974329143953,-0.16152411524939403,-0.5135398368081283,12.394953619500207,0.2799997329711914,0.5026627065529716,-0.23700027465820206,-0.8847526449288114,0.41075209561240733,-0.5608764597935068,0.08687591047710264,0.5699638150810031,59.649081713064945,-2.311406143114141,0.32387618513530486,5,0.28000020980834783,-0.20999956130981623,-0.5024998188018817,-1.1549997329711932,-0.1999998092651385,1,0.038319857734558704,1.5333324856233752,13.380000114440918,6.272760375575458,13.550000190734865,-2.8333147897958697,13.65999984741211,0.038319857734558704
5260,2016-05-11,13.43000030517578,13.550000190734865,13.239999771118164,13.5,16620141.0,-0.010316830714582781,2.647062123439005,-0.5833313465099436,36.3247891114764,52.17674803408405,0.3682180359925109,0.3932324899967483,-0.0064943006998046116,-0.3826018614161253,12.70434067125204,0.32999992370605646,0.39480915222116586,-0.3744997024536154,-1.0279269994106972,0.2789275945034664,-0.7012133509321554,-0.047786053975075404,0.6371660873159328,35.08781322727999,-21.38060967231317,0.32671364847854073,5,0.4199995994567889,-0.07000017166137518,-0.3200006484985334,-1.0150003433227521,-0.20000076293945135,2,0.05212209928210987,1.3333240615277022,13.56999969482422,1.5333324856233752,13.380000114440918,6.272760375575458,13.550000190734865,0.05212209928210987
5261,2016-05-12,13.520000457763672,13.770000457763672,13.31999969482422,13.399999618530273,18062819.0,0.006701425952552409,-2.2142832814490645,-1.714305177111673,36.59575383336746,47.50931836948455,0.15674622763461166,0.30301641238607147,-0.09300351083504665,-0.481232075030956,12.327589246966737,0.45000076293945135,0.2820177941583548,-0.2744995594024662,-0.9393927673639073,0.39039364855897496,-0.6069461633831867,0.05794704457825439,0.48019258670760934,53.703782195283914,1.9091569173155634,0.3324466039807202,5,0.23999929428100586,-0.16000032424926758,-0.4100008010864258,-1.1050004959106445,0.22999954223632812,3,0.03994082422851841,2.647062123439005,13.43000030517578,1.3333240615277022,13.56999969482422,1.5333324856233752,13.380000114440918,0.03994082422851841
5262,2016-05-13,13.56999969482422,13.68000030517578,13.359999656677244,13.449999809265135,15545760.0,0.0036981682964247753,-1.1333363003181838,0.9999920527696394,39.055779762440835,44.066573146660005,0.008921712792302472,0.26918096468442876,-0.1420826079320765,-0.5355067817557355,11.930477707564826,0.32000064849853516,0.1285695555586006,-0.22600030899047674,-0.8886074821046659,0.4366068641237124,-0.5573038955475713,0.10530327756661784,0.36857786946826465,62.26405588164411,13.557025880474733,0.3313035865570947,5,0.025000095367429864,-0.12499952316284357,-0.5549998283386248,-1.1549997329711932,0.5900001525878888,4,0.014738450069069264,-2.2142832814490645,13.520000457763672,2.647062123439005,13.43000030517578,1.3333240615277022,13.56999969482422,0.014738450069069264
5263,2016-05-16,13.6899995803833,13.729999542236328,13.520000457763672,13.600000381469727,9400597.0,0.008843027874558373,1.470590215251014,0.7499940395298159,40.58574818023584,42.927172315069875,-0.16968156677879165,0.17301581868401605,-0.2655518087164417,-0.656732682693697,12.496984492170887,0.20999908447265625,-0.017313188938448576,-0.11550040245056081,-0.7655683111830704,0.5345675062819488,-0.44053435681681563,0.209533551915694,0.1918917421446924,84.90551438966722,39.448488558502106,0.3250339543662551,5,-0.17499971389770508,-0.1549992561340332,-0.6749997138977051,-1.2749996185302734,0.6500005722045898,0,-0.0175310283765141,-1.1333363003181838,13.56999969482422,-2.2142832814490645,13.520000457763672,2.647062123439005,13.43000030517578,-0.0175310283765141
5264,2016-05-17,13.56999969482422,13.960000038146973,13.43000030517578,13.739999771118164,21975785.0,-0.008765514188256884,-1.3555603592606142,-1.8889065496815562,35.294084647909514,42.07981090211454,-0.04676083084902949,0.3005491087494967,-0.147585759483567,-0.5410641189615824,12.613028640577179,0.5299997329711932,-0.14624686833367662,-0.23050026893615616,-0.8864679375062217,0.42546739963390934,-0.5584841032211898,0.09748356534887748,-0.3400001525878924,45.83330573860086,4.549706689383434,0.32798383428503297,5,0.025000095367429864,0.02500057220458629,-0.5549998283386248,-1.1549997329711932,0.5500001907348615,1,-0.027266020182757145,1.470590215251014,13.6899995803833,-1.1333363003181838,13.56999969482422,-2.2142832814490645,13.520000457763672,-0.027266020182757145
5265,2016-05-18,13.609999656677244,13.640000343322756,13.43000030517578,13.5,12221433.0,0.0029476759581859024,1.470573715773107,-0.6470565135926541,32.751077881941654,39.878363889375834,-0.06016681202869911,0.25138529911922447,-0.19080859011436146,-0.592551666270813,12.453208814128866,0.2100000381469762,-0.2435975942723232,-0.17650027275085556,-0.8363654177176603,0.48336487221594915,-0.5064328452342579,0.1534322997325468,-0.36540010452270266,45.312469732032135,10.131857889274428,0.3299325724834022,5,-0.014999866485593927,0.14500045776367365,-0.6449997425079328,-1.194999694824217,0.9700002670288104,2,-0.017634076206637928,-1.3555603592606142,13.56999969482422,1.470590215251014,13.6899995803833,-1.1333363003181838,13.56999969482422,-0.017634076206637928
5266,2016-05-19,13.1899995803833,13.5,13.1899995803833,13.479999542236328,19379351.0,-0.0308596683974115,-1.1379342096176424,-2.636371517994199,29.880460074075117,37.527598471865375,0.3197809155581215,0.6346146959355679,0.23198262934042901,-0.18516103380239812,11.902276981450736,0.42000007629394354,-0.2641272835799704,-0.5525003433227536,-1.2491049030015198,0.14410421635601267,-0.9008026231621358,-0.20419806348337133,0.7700004577636719,0.0,-31.323885912607523,0.34830227983938306,5,0.38500022888183594,0.5650005340576172,-0.2199997901916504,-0.7749996185302734,0.05000019073486328,3,0.0030325976592535664,1.470573715773107,13.609999656677244,-1.3555603592606142,13.56999969482422,1.470590215251014,13.6899995803833,0.0030325976592535664
5267,2016-05-20,13.399999618530273,13.460000038146973,13.25,13.420000076293945,16957549.0,0.015921155786789543,3.199984741269145,0.06896710480882116,38.86638550630297,36.9590412482037,0.09640353682244829,0.38530013715234546,0.02243582460363669,-0.4093918058629171,11.077012809170645,0.2700004577636719,-0.24854435148435527,-0.30500030517578125,-0.9898899301594248,0.37988931980786234,-0.647445117667603,0.03744450731604054,0.5446004104614257,27.27271601329694,-5.565034016989049,0.3424448124918214,5,0.17500019073486328,0.35500049591064453,-0.36999964714050293,-0.9849996566772461,-0.1700000762939453,4,0.0261194321965299,-1.1379342096176424,13.1899995803833,1.470573715773107,13.609999656677244,-1.3555603592606142,13.56999969482422,0.0261194321965299
5268,2016-05-23,12.949999809265135,13.1899995803833,12.949999809265135,13.050000190734865,17383414.0,-0.03358207627430476,-3.7999771119035826,4.999904634751275,38.55419840954622,36.43425304525511,0.5352841561210884,0.7866336725805763,0.4824986198056269,0.027448181368086466,10.562159734329432,0.4499998092651385,-0.2919836703929217,-0.6985001087188731,-1.4374404171581538,0.04044019972040758,-1.0679702629385144,-0.3290299544992319,0.9795082107543962,0.0,-34.74301502146909,0.3694701542196407,5,0.5050001144409197,0.7600002288818359,0.08000016212463557,-0.5349998474121076,0.7100000381469744,0,0.09343629775818796,3.199984741269145,13.399999618530273,-1.1379342096176424,13.1899995803833,1.470573715773107,13.609999656677244,0.09343629775818796
5269,2016-05-24,13.350000381469727,13.40999984741211,12.949999809265135,12.970000267028807,20925649.0,0.03088807552865047,-1.190471000424601,-3.7999866486103846,49.09748622335822,37.85344161324198,0.1126401776680428,0.3419454137155107,0.08516613839850962,-0.38351983016939784,9.67225735962319,0.46000003814697443,-0.3161860100407665,-0.25899953842163015,-0.9712945705133844,0.4532954936701241,-0.6151470544675082,0.09714797762424787,0.5403273101196291,57.97105255156053,18.49229745843492,0.3561475160458772,5,0.10499954223632812,0.3599996566772443,-0.32000041007995605,-0.9350004196166992,0.9499998092651385,1,0.07415728410707145,-3.7999771119035826,12.949999809265135,3.199984741269145,13.399999618530273,-1.1379342096176424,13.1899995803833,0.07415728410707145
5270,2016-05-25,13.8100004196167,13.8100004196167,13.479999542236328,13.489999771118164,17886111.0,0.03445693071181255,1.0625013038489621,0.8421067161238632,52.52526355301999,39.62338713764782,-0.3216088278004783,-0.16262133047393235,-0.36902223344864993,-0.8460159302783978,8.471048138462836,0.46000003814697266,-0.2953026611194076,0.22400050163269114,-0.42535213123288607,0.8733531344982683,-0.10067581480009657,0.5486768180654789,0.04271415667968803,100.0,56.51117923082109,0.3246763164327882,5,-0.35500049591064453,-0.10000038146972834,-0.7675004005432129,-1.3950004577636719,0.7100000381469727,2,0.02244746245641216,-1.190471000424601,13.350000381469727,-3.7999771119035826,12.949999809265135,3.199984741269145,13.399999618530273,0.02244746245641216
5271,2016-05-26,13.880000114440918,13.9399995803833,13.800000190734865,13.81999969482422,14483288.0,0.005068768479165708,-1.8000038147191575,0.18750093132068169,55.63140109480565,41.465122841243904,-0.37456144328695373,-0.28835989561721753,-0.42615181320819673,-0.9200460387875378,7.554014260510662,0.13999938964843572,-0.28355923107359793,0.32000017166137695,-0.22544993265317004,0.8654502759759239,0.04727511950410346,0.5927252238186504,-0.930000305175783,93.93944648344556,46.753687241270455,0.2727250521572734,5,-0.4250001907348633,-0.1700000762939471,-0.757500171661377,-1.4600000381469727,0.9399995803833026,3,0.05043226249954058,1.0625013038489621,13.8100004196167,-1.190471000424601,13.350000381469727,-3.7999771119035826,12.949999809265135,0.05043226249954058
5272,2016-05-27,13.829999923706055,13.869999885559082,13.720000267028807,13.760000228881836,11646017.0,-0.003602319187507974,1.0000000000000238,1.1666534212827175,58.007118283168104,43.4008306304586,-0.31715379811078925,-0.2819564873715166,-0.3690776091473822,-0.8683404096214566,6.446851278179065,0.15999984741211115,-0.24081166732489123,0.28849997520446813,-0.1860425285194367,0.763042478928373,0.051228723342514826,0.5257712270664214,-0.8602001190185558,88.88892099914267,36.750141397510866,0.23727125186195241,5,-0.375,-0.11999988555908381,-0.5724997520446777,-1.3199996948242188,0.6900005340576172,4,-0.042660893408724365,-1.8000038147191575,13.880000114440918,1.0625013038489621,13.8100004196167,-1.190471000424601,13.350000381469727,-0.042660893408724365
5273,2016-05-30,13.9399995803833,13.989999771118164,13.770000457763672,13.84000015258789,7900426.0,0.007953699008247606,1.1999952316238705,1.4285694822888284,56.77655818411929,45.78777213448191,-0.4335544862998155,-0.41396810977347975,-0.4783162897320512,-0.9743809503191319,6.442120310494939,0.2199993133544922,-0.1999380534302695,0.39899964332580495,-0.07374822813919302,0.8717475147908029,0.16262570759330508,0.6353735790583048,-0.9507957801818865,95.19228917607123,42.18577257995606,0.23637393573249926,5,-0.4699997901916504,-0.2299995422363299,-0.5874993801116943,-1.3649992942810076,0.4700002670288086,0,-0.05093257241887594,1.0000000000000238,13.829999923706055,-1.8000038147191575,13.880000114440918,1.0625013038489621,13.8100004196167,-0.05093257241887594
5274,2016-05-31,13.729999542236328,13.970000267028807,13.729999542236328,13.920000076293945,14776352.0,-0.015064565600309554,-1.5263163178236023,-1.900016212556148,55.35713069292636,48.299555780146875,-0.22179589283376622,-0.1975576928462921,-0.2738483514472918,-0.7556948992423749,6.831412949009347,0.2400007247924787,-0.17329674759800007,0.17849965095519948,-0.30155626776851463,0.6585555696789136,-0.06152830840665757,0.41852761031705654,-0.7007639031982436,49.0195858437396,-5.995199500662174,0.24002795936185747,5,-0.25999975204467773,-0.019999504089357245,-0.297499418258667,-1.154999256134035,0.41000080108642756,1,-0.005098302779172337,1.1999952316238705,13.9399995803833,1.0000000000000238,13.829999923706055,-1.8000038147191575,13.880000114440918,-0.005098302779172337
5275,2016-06-01,13.539999961853027,13.729999542236328,13.470000267028807,13.699999809265135,14835115.0,-0.013838280168824713,1.363637151799432,0.842102093058265,50.34481919477623,50.57337346022478,-0.04779627253248542,0.0036555614637414635,-0.09170274256549149,-0.5572276016198341,6.755219885935341,0.2599992752075213,-0.1636115322923395,-0.018499946594237926,-0.4933084764603457,0.45630858327186985,-0.2559042115272927,0.21890431833881685,-0.47233375753173945,13.46149261176828,-39.99575176077283,0.2374042649330543,6,-0.07000017166137695,0.17000007629394354,-0.10250020027160645,-0.9600000381469727,0.6800003051757795,2,0.05613000229121323,-1.5263163178236023,13.729999542236328,1.1999952316238705,13.9399995803833,1.0000000000000238,13.829999923706055,0.05613000229121323
5276,2016-06-02,13.529999732971193,13.760000228881836,13.460000038146973,13.579999923706055,11323714.0,-0.0007385693434275309,-2.1579037188361134,0.31250149011753287,49.30069988365839,51.73274172437538,0.01732702402786046,0.0036018111673712383,-0.09209129598019317,-0.539210865829455,7.078515785604692,0.3000001907348633,-0.12951884208105824,-0.02200016975402619,-0.4945119208892681,0.4505115813812157,-0.25825604532164803,0.21425570581359565,-0.42544018597802946,13.207496243781206,-37.51908841659133,0.23625587556762126,6,-0.05999994277954279,0.1800003051757777,-0.007499933242799628,-0.7849998474121112,0.9700002670288068,3,0.07317078672070854,1.363637151799432,13.539999961853027,-1.5263163178236023,13.729999542236328,1.1999952316238705,13.9399995803833,0.07317078672070854
5277,2016-06-03,13.420000076293945,13.710000038146973,13.34000015258789,13.600000381469727,14147544.0,-0.008130056086341986,-1.1764689382804698,3.5999923706347006,45.26316564389258,52.478182528191645,0.1457938854198293,0.10894867727014024,0.01666569009643304,-0.42414802593693146,6.647236469467477,0.36999988555908203,-0.09473388281915618,-0.12549982070922816,-0.601689718678152,0.3506900772596957,-0.3635947696936892,0.11259512827523288,-0.2800229203357816,12.307687793255024,-32.68704251395221,0.23809494898446182,6,0.04999971389770508,0.28999996185302557,0.12249970436096191,-0.3600001335144043,1.25,4,0.10432187858205277,-2.1579037188361134,13.529999732971193,1.363637151799432,13.539999961853027,-1.5263163178236023,13.729999542236328,0.10432187858205277
5278,2016-06-06,13.770000457763672,13.829999923706055,13.420000076293945,13.420000076293945,11955468.0,0.02608050517734295,-1.3428537174184336,-1.9444432670707412,53.24676571255881,52.93921358254727,-0.08454826505420066,-0.2217025726522408,-0.32021979247988774,-0.7698726782544085,6.336094212929666,0.4099998474121094,-0.0028865196459779696,0.2050005435943607,-0.2745826526940256,0.684583739882747,-0.03479105454983156,0.44479214173855297,-0.5960223971991088,68.25400429607514,22.40014971132875,0.23979159814419315,6,-0.10500049591064453,-0.15000057220458984,-0.10000038146972656,-0.6950001716613787,1.0399999618530273,0,0.054466229126168386,-1.1764689382804698,13.420000076293945,-2.1579037188361134,13.529999732971193,1.363637151799432,13.539999961853027,0.054466229126168386
5279,2016-06-07,14.09000015258789,14.100000381469727,13.789999961853027,13.789999961853027,16283563.0,0.023238902264799854,-1.0666681501591047,0.8571424678884584,57.14286525233348,53.45228043802654,-0.3224490711565373,-0.5278087108974674,-0.6231157631939777,-1.0763475642436422,6.252320523306329,0.3299999237060547,0.058232948106736515,0.49900021553039586,-0.03501741260355651,1.0330178436643482,0.23199140146341968,0.766009029597372,-0.8833812236011838,98.68418080655726,50.58230730025684,0.2670088140669765,6,-0.36999988555908203,-0.565000057220459,-0.4200000762939453,-1.0149998664855975,0.5399999618530273,1,0.022711120749380864,-1.3428537174184336,13.770000457763672,-1.1764689382804698,13.420000076293945,-2.1579037188361134,13.529999732971193,0.022711120749380864
5280,2016-06-08,14.130000114440918,14.25,13.970000267028807,14.010000228881836,15253775.0,0.0028388900936726635,-1.799999999999968,0.39999936421752663,65.77182346397605,54.57899403460103,-0.34898277407703837,-0.5403832987393962,-0.657122614007303,-1.1002174066013204,6.0362814865207675,0.2799997329711932,0.16285990115310156,0.504000186920166,-0.07541526299544898,1.083415636835781,0.21429246196235852,0.7937079118779735,-0.8697782983052296,86.81319717796194,31.278982369727352,0.28970772495780794,6,-0.33500003814697266,-0.5300002098083496,-0.4674999713897705,-1.0549998283386248,0.7699995040893555,2,0.0007077302760682969,-1.0666681501591047,14.09000015258789,-1.3428537174184336,13.770000457763672,-1.1764689382804698,13.420000076293945,0.0007077302760682969
5281,2016-06-09,14.0600004196167,14.1899995803833,13.899999618530273,14.1899995803833,12694390.0,-0.004953976946729055,3.4615666769370717,-1.0833273728631714,61.61973569110344,54.98039596881607,-0.28023455326997926,-0.4509756399889291,-0.5747272944958652,-1.0170452974343664,6.3404520666185835,0.28999996185302734,0.21154505494947706,0.4070004940032952,-0.20122752655530718,1.0152285145618976,0.102886483723994,0.7111145042825964,-0.7205963487718652,79.12092173162134,19.18514986171344,0.30411401027930085,6,-0.2650003433227539,-0.46000051498413086,-0.4225003719329834,-0.9850001335144061,0.6599998474121076,3,0.011379789661234652,-1.799999999999968,14.130000114440918,-1.0666681501591047,14.09000015258789,-1.3428537174184336,13.770000457763672,0.011379789661234652
5282,2016-06-10,13.770000457763672,14.0600004196167,13.75,13.979999542236328,18141725.0,-0.020625885718212,-1.4800033569335938,1.6153880012324486,65.29852326343162,55.92728097762855,0.00040168913832339115,-0.1530719473098081,-0.25900461478143555,-0.7087193242357301,6.500274270257076,0.3100004196166992,0.20902974636666372,0.10700049400329625,-0.5020576856856529,0.7160586736922454,-0.1975285958411792,0.4115295838477717,-0.3577487125864245,42.16872453516991,-24.301398196017125,0.3045290898444748,6,0.024999618530273438,-0.17000055313110352,-0.13250041007995605,-0.6950001716613787,0.7899999618530273,4,0.05301376310592243,3.4615666769370717,14.0600004196167,-1.799999999999968,14.130000114440918,-1.0666681501591047,14.09000015258789,0.05301376310592243
5283,2016-06-13,13.449999809265135,13.68000030517578,13.40999984741211,13.56999969482422,17010106.0,-0.023238971522191676,-1.7000071525641764,0.5714305177111886,51.92306634236838,55.545718272010994,0.2722123784552295,0.1560261628287538,0.084497791829234,-0.37829459674858157,6.742744083486077,0.3600006103515625,0.18100558800849953,-0.20100016593933212,-0.8172334533914061,0.41523312151274183,-0.50911680966537,0.10711647778670574,0.8000001907348651,4.761899355588546,-60.18978529108703,0.30811664372603736,6,0.34500026702881037,0.15000009536743342,0.15500020980835139,-0.3749995231628418,1.060000419616701,0,0.09070634084235474,-1.4800033569335938,13.770000457763672,3.4615666769370717,14.0600004196167,-1.799999999999968,14.130000114440918,0.09070634084235474
5284,2016-06-14,13.199999809265135,13.470000267028807,13.140000343322756,13.31999969482422,18517630.0,-0.018587360858383528,-1.7500129144033458,1.0,37.238477695986084,54.089458105478755,0.4907313308635537,0.3972527933392964,0.3658952390981387,-0.12592463193682413,7.077172746076841,0.32999992370605113,0.1402507222945797,-0.43250017166137944,-1.0803754951399025,0.21537515181714362,-0.756437833400641,-0.10856250992211791,1.0332001876831072,5.405358963982578,-52.83629041059819,0.323937661739262,6,0.495000362396242,0.4000000953674334,0.4050002098083514,-0.1249995231628418,1.170000076293947,1,0.12196974497086721,-1.7000071525641764,13.449999809265135,-1.4800033569335938,13.770000457763672,3.4615666769370717,14.0600004196167,0.12196974497086721
5285,2016-06-15,13.369999885559082,13.489999771118164,13.239999771118164,13.270000457763672,15987340.0,0.0128787938447259,-2.1249843538590834,-0.8333293596865341,39.75903060720336,53.029272630317095,0.3286408811578063,0.2196101634603913,0.22572443972751444,-0.28998739955862796,7.409269625877254,0.2899999618530291,0.09647422719846332,-0.2505001068115238,-0.9089347107078716,0.407934497084824,-0.5797174087596968,0.07871719513664921,0.8194721252441415,21.904734224398688,-30.5068753534943,0.32921730194817383,6,0.3250002861022949,0.23000001907348633,0.2350001335144043,-0.17999982833862305,0.9200000762939453,2,0.09424085562205287,-1.7500129144033458,13.199999809265135,-1.7000071525641764,13.449999809265135,-1.4800033569335938,13.770000457763672,0.09424085562205287
5286,2016-06-16,13.229999542236328,13.3100004196167,13.010000228881836,13.18000030517578,33018822.0,-0.010471229956700912,1.8571311795533192,0.4999952316011507,38.37208528657916,52.26359703506004,0.4711582976948687,0.3823649008848484,0.40260173909911856,-0.14911468823682839,8.033088284869683,0.3599996566772461,0.06597430880087884,-0.3925004482269294,-1.045650967370804,0.26065007091694525,-0.7190757077988668,-0.06592518865499208,0.917493601867676,20.952311751536097,-25.73621725333241,0.3265752595719374,6,0.40000057220458984,0.37000036239624023,0.3750004768371582,0.13000059127807617,1.0,3,0.1262282792197027,-2.1249843538590834,13.369999885559082,-1.7500129144033458,13.199999809265135,-1.7000071525641764,13.449999809265135,0.1262282792197027
5287,2016-06-17,13.75,13.779999732971193,13.300000190734865,13.329999923706055,25706965.0,0.03930464669356848,-1.0000000000000149,8.400129701685824,46.822750262100904,51.54981754056472,0.003230832408902984,-0.11601828369228073,-0.09080510923473284,-0.6661681798785342,8.2407408999328,0.5500001907348651,0.07901528059090701,0.10999999046325648,-0.5367736096709521,0.7567735905974651,-0.21338680960384693,0.4333867905303599,0.3292435691906732,96.10392827373668,53.25605252991297,0.3233868000671042,6,-0.11999988555908203,-0.15000009536743164,-0.19000005722045898,-0.3899998664855957,0.2799997329711932,4,0.07054547396573141,1.8571311795533192,13.229999542236328,-2.1249843538590834,13.369999885559082,-1.7500129144033458,13.199999809265135,0.07054547396573141
5288,2016-06-20,14.15999984741211,14.199999809265135,13.869999885559082,13.899999618530273,18343234.0,0.029818170720880666,-1.0625014901175294,0.6190480515528994,56.73981556719097,51.505034242215544,-0.3862479120278124,-0.4539966927247647,-0.4701883261654398,-1.0712860240733324,7.878900696879625,0.44999980926513494,0.10890552563538591,0.4594998359680176,-0.14016603188892063,1.0591657038249558,0.15966690203954848,0.7593327698964867,-1.1499996185302734,96.63865748253949,52.31717077375946,0.2998329339284692,6,-0.5299997329711914,-0.559999942779541,-0.6399998664855957,-0.7999997138977051,-0.11999988555908203,0,0.028248628284956778,-1.0000000000000149,13.75,1.8571311795533192,13.229999542236328,-2.1249843538590834,13.369999885559082,0.028248628284956778
5289,2016-06-21,14.34000015258789,14.34000015258789,14.050000190734865,14.130000114440918,14755938.0,0.012711886095724712,1.7619038968941843,0.8076917433884753,62.57861437174629,51.150233231967796,-0.5889955356613186,-0.5860741863042751,-0.619105777629267,-1.2470644508550546,8.249556419743296,0.28999996185302557,0.1704005614952191,0.5900001525878906,-0.04993429136793104,1.2299345965437123,0.2700329306099807,0.9099673745658006,-1.306199932098389,100.0,49.63616256697934,0.3199672219779107,6,-0.6649999618530273,-0.695000171661377,-0.815000057220459,-0.9800000190734863,-0.31000041961669744,1,0.011854956379708792,-1.0625014901175294,14.15999984741211,-1.0000000000000149,13.75,1.8571311795533192,13.229999542236328,0.011854956379708792
5290,2016-06-22,14.119999885559082,14.460000038146973,14.119999885559082,14.399999618530273,15458546.0,-0.015341719992179037,-1.4285748345543783,-1.333331819564852,58.70206381794782,50.82604746828384,-0.4141111948584886,-0.3601224136837935,-0.3867019210873064,-1.0218433438335683,8.527051377971121,0.3400001525878906,0.17494405289918724,0.35449991226196254,-0.3062327466586261,1.0152325711825512,0.02413358280166733,0.6848662417222577,-1.0339516677856455,76.5517105302101,20.60020508202703,0.33036632946029443,6,-0.38499975204467773,-0.41499996185302734,-0.5249998569488525,-0.7599997520446777,-0.4499998092651367,2,0.01770538257976062,1.7619038968941843,14.34000015258789,-1.0625014901175294,14.15999984741211,-1.0000000000000149,13.75,0.01770538257976062
5291,2016-06-23,14.579999923706055,14.579999923706055,14.140000343322756,14.220000267028807,18400037.0,0.03257790664838667,1.4444444444444346,-1.285714285714292,65.50801239062073,50.84932403797152,-0.8857369569779916,-0.8063324279642003,-0.8364345183713873,-1.4638353556855837,8.602903650762062,0.46000003814697266,0.1492478063837268,0.779499959945678,0.025633264843417436,1.5333666550479386,0.4025666123945477,1.1564333074968083,-1.4115145967102052,100.0,36.936299600140444,0.3769333475511301,6,-0.7849998474121094,-0.815000057220459,-0.9049999713897705,-1.2199997901916504,-0.8999996185302752,3,-0.019890258118692272,-1.4285748345543783,14.119999885559082,1.7619038968941843,14.34000015258789,-1.0625014901175294,14.15999984741211,-0.019890258118692272
5292,2016-06-24,13.239999771118164,13.729999542236328,13.15999984741211,13.5,50381889.0,-0.09190673248284076,-1.7142837680119527,-0.7222235467711435,44.397457460694724,50.013145273341124,0.4147966562537153,0.5135289490919561,0.5042766842562632,-0.1126380307980206,8.617996836341652,1.4200000762939453,0.055485935929546315,-0.5310001850128181,-1.3251076191787252,0.26310724915308903,-0.9280539020957708,-0.13394646792986542,1.3400001525878906,5.63379714139497,-54.42811558872014,0.3970537170829534,6,0.5550003051757812,0.5250000953674316,0.4250001907348633,0.12000036239624023,0.1700000762939453,4,0.07477339790275206,1.4444444444444346,14.579999923706055,-1.4285748345543783,14.119999885559082,1.7619038968941843,14.34000015258789,0.07477339790275206
5293,2016-06-27,13.229999542236328,13.729999542236328,13.119999885559082,13.199999809265135,31603956.0,-0.0007553043092681788,-5.421063198630722,-0.11538348677695728,40.27149067427766,50.35014671537351,0.43617664535998557,0.49288071638479636,0.5161759355702173,-0.09585590193348814,8.375531387104806,0.6099996566772461,-0.023071096844176964,-0.5055004119873043,-1.3306698686339224,0.3196690446593138,-0.9180851403106125,-0.09291568366399616,1.3500003814697266,7.534222863230696,-45.674181216340145,0.41258472832330906,6,0.5650005340576172,0.5350003242492676,0.4350004196166992,0.13000059127807617,-0.09999942779541016,0,0.06046864840628996,-1.7142837680119527,13.239999771118164,1.4444444444444346,14.579999923706055,-1.4285748345543783,14.119999885559082,0.06046864840628996
5294,2016-06-28,13.65999984741211,13.8100004196167,13.40999984741211,13.489999771118164,26940052.0,0.03250191383627943,-1.4242464526197152,5.666719649044392,45.11434470214347,50.9451816148113,0.08748985087067496,0.0604675244921129,0.08762999862381271,-0.5131519233002759,8.177985678081376,0.5800008773803711,-0.08443178708928123,-0.07200012207031214,-0.8978613333744505,0.7538610892338262,-0.48493072772238044,0.34093048358175615,0.8616000747680665,36.98629779067633,-11.476802840581172,0.41293060565206896,6,0.13500022888183594,0.10500001907348633,-0.0774998664855957,-0.2999997138977051,-0.43999958038330256,1,0.027818456711982353,-5.421063198630722,13.229999542236328,-1.7142837680119527,13.239999771118164,1.4444444444444346,14.579999923706055,0.027818456711982353
5295,2016-06-29,14.300000190734865,14.3100004196167,13.81999969482422,13.829999923706055,24969923.0,0.04685214864361842,-1.0000000000000073,2.7647062123439166,52.2304799106312,52.48500323970597,-0.45451371922944617,-0.5477600994583103,-0.5505414818917824,-1.129412221761486,8.667440532409252,0.6500005722045898,-0.06150083541923124,0.5300002098083514,-0.3279781051694375,1.3879785247861403,0.10101105231945695,0.9589893672972458,0.1655357299804674,80.82193659894938,34.73993749798927,0.4289891574888944,6,-0.4500002861022967,-0.5050001144409197,-0.7175002098083514,-0.9400000572204608,-1.050000190734865,2,-0.018881150640725708,-1.4242464526197152,13.65999984741211,-5.421063198630722,13.229999542236328,-1.7142837680119527,13.239999771118164,-0.018881150640725708
5296,2016-06-30,14.520000457763672,14.520000457763672,14.100000381469727,14.199999809265135,22574066.0,0.01538463385275679,1.6249951571324264,0.68085205679026,57.062142529501926,53.622713491639416,-0.5277862347082447,-0.7270662143732913,-0.7719215614916326,-1.3164879154066753,9.234593986689834,0.4200000762939453,0.036156903750839575,0.7005004405975335,-0.21169734175364496,1.612698222948712,0.24440154942194425,1.1565993317731227,-1.4000005722045898,100.0,51.216149045018796,0.45609889117558905,6,-0.6700005531311035,-0.7250003814697266,-0.9375004768371582,-1.1600003242492676,-1.1100006103515625,3,-0.05853996933004513,-1.0000000000000073,14.300000190734865,-1.4242464526197152,13.65999984741211,-5.421063198630722,13.229999542236328,-0.05853996933004513
5297,2016-07-01,14.81999969482422,14.880000114440918,14.399999618530273,14.539999961853027,23035792.0,0.020661103829383354,1.3999990463270477,0.8749973923020764,62.94895464532075,54.31261783365383,-0.7376121836565588,-0.9663484241705635,-1.0724220737524348,-1.5819628515814834,10.077542318007813,0.48000049591064453,0.1316826293336426,0.9304996967315695,-0.06378896491693631,1.9247883583800753,0.4333553659073175,1.4276440275558215,-1.6719997978210461,96.59088569239465,40.493722832642874,0.49714433082425286,7,-0.8199996948242205,-0.8749995231628436,-1.2374997138977069,-1.4599995613098162,-1.25,4,-0.0769230373227725,1.6249951571324264,14.520000457763672,-1.0000000000000073,14.300000190734865,-1.4242464526197152,13.65999984741211,-0.0769230373227725
5298,2016-07-04,14.520000457763672,14.920000076293945,14.520000457763672,14.84000015258789,15100766.0,-0.020242863916206555,-1.5,-1.1428571428571357,62.359554073411836,54.28827780050556,-0.425972097246623,-0.6400983008156373,-0.7741638198074927,-1.2376562959819388,10.948383324741922,0.39999961853027344,0.24638261809613127,0.5930004596710212,-0.4381994461361778,1.6242003654782202,0.07740050676742172,1.1086004125746207,-1.302720552062988,73.5099630530205,10.546203330992931,0.5155999529036,7,-0.5000004768371582,-0.5550003051757812,-0.9375004768371582,-1.1600003242492676,-0.9700002670288068,0,-0.07644632061688805,1.3999990463270477,14.81999969482422,1.6249951571324264,14.520000457763672,-1.0000000000000073,14.300000190734865,-0.07644632061688805
5299,2016-07-05,14.40999984741211,14.579999923706055,14.25,14.390000343322756,15971018.0,-0.0075757993721512484,-1.19999809265258,-0.06249850988245398,59.84848142765001,54.41565753491692,-0.34084087473053515,-0.5321800646231978,-0.6691525933683984,-1.095194209883669,10.957289653073612,0.3299999237060547,0.30235030663875584,0.4669998645782467,-0.5845776702754311,1.5185773994319245,-0.05878890284859217,0.9927886320050856,-1.0905567314758304,53.63635890740165,-13.921240094717028,0.5257887674268388,7,-0.3899998664855957,-0.44499969482421875,-0.8199999332427979,-1.049999713897705,-0.8999996185302734,1,-0.08882718574081505,-1.5,14.520000457763672,1.3999990463270477,14.81999969482422,1.6249951571324264,14.520000457763672,-0.08882718574081505
5300,2016-07-06,14.140000343322756,14.420000076293945,14.050000190734865,14.34000015258789,19415986.0,-0.01873695398670272,1.0555568801044706,-10.000238424491764,58.4103573598703,53.627029198166866,-0.07566269077506504,-0.27551895514968017,-0.4115736947387898,-0.798444506057642,10.464534184929262,0.36999988555908025,0.284949464052362,0.1965003490448023,-0.855461009428554,1.2484617075181585,-0.32948033019187584,0.7224810282814804,-0.7245238097650173,10.34484648581932,-60.50108120462005,0.525980679236678,7,-0.12000036239624201,-0.17500019073486506,-0.5500004291534442,-0.7800002098083514,-0.44000053405762074,2,-0.06506365303791484,-1.19999809265258,14.40999984741211,-1.5,14.520000457763672,1.3999990463270477,14.81999969482422,-0.06506365303791484
5301,2016-07-07,14.220000267028807,14.399999618530273,14.130000114440918,14.270000457763672,13743159.0,0.0056577030950235585,-1.3478167124843992,0.2500011920940435,54.72837265368785,54.774908664055,-0.23702448820083255,-0.3614491789696377,-0.5075116064675278,-0.8495204304683792,10.165068124064033,0.26999950408935547,0.23086578642561228,0.26850028038024654,-0.7896070545237581,1.3266076152842512,-0.2605533870717558,0.7975539478322489,-0.7142523209068958,19.540241224824545,-46.12331507651044,0.5290536674520019,7,-0.20000028610229315,-0.2550001144409162,-0.6300003528594953,-0.8600001335144025,-0.5200004577636719,3,-0.06821380090110807,1.0555568801044706,14.140000343322756,-1.19999809265258,14.40999984741211,-1.5,14.520000457763672,-0.06821380090110807
5302,2016-07-08,14.5,14.5,14.039999961853027,14.199999809265135,17859364.0,0.019690557504447703,2.0666649712467375,-5.999980926586254,53.512398159802714,56.24612060689111,-0.3570442567511094,-0.6155127211530917,-0.7940767348170734,-1.104741840317402,10.377669147749215,0.46000003814697266,0.2112363494489955,0.5120000362396233,-0.569842748030922,1.5938428205101687,-0.02892135589564937,1.052921428374896,-0.9093969260677675,52.272724809725744,-9.081382479669216,0.5409213921352726,7,-0.33500003814697266,-0.5349998474121094,-0.9100000858306885,-1.1399998664855957,-0.7600002288818359,4,-0.07517242431640625,-1.3478167124843992,14.220000267028807,1.0555568801044706,14.140000343322756,-1.19999809265258,14.40999984741211,-0.07517242431640625
5303,2016-07-11,14.670000076293945,14.670000076293945,14.31999969482422,14.550000190734865,15920815.0,0.011724143192685776,4.8333452542736275,0.3999993642175183,53.416148332491545,57.16854323248534,-0.33670756518877276,-0.726684604623685,-0.960742674705596,-1.2445720498136623,10.906357968690065,0.3500003814697248,0.12317128250077225,0.6210000991821296,-0.47065080430044404,1.7126510026647033,0.07517464744084279,1.1668255509234164,-0.9996331822200109,100.0,41.73597962375406,0.5458254517412866,7,-0.3000001907348633,-0.7049999237060547,-1.0800001621246338,-1.309999942779541,-1.1000003814697248,0,-0.07498298403196846,2.0666649712467375,14.5,-1.3478167124843992,14.220000267028807,1.0555568801044706,14.140000343322756,-0.07498298403196846
5304,2016-07-12,14.8100004196167,14.880000114440918,14.65999984741211,14.670000076293945,18303138.0,0.009543308970324293,-1.749989569239389,1.1666706403134586,57.26316351639597,57.72773029979254,-0.331260912094832,-0.7798675338287602,-1.0818510375654196,-1.3524837802440182,10.954609219893523,0.2200002670288086,0.247034867335989,0.680500411987305,-0.38467052480866215,1.7456713487832722,0.14791494358932233,1.2130858803852878,-1.0646555346095639,91.66670451087869,34.240564731295066,0.5325854683979832,7,-0.3300004005432129,-0.8450002670288086,-1.1675004959106445,-1.450000286102295,-1.0700006484985352,1,-0.08507766328033939,4.8333452542736275,14.670000076293945,2.0666649712467375,14.5,-1.3478167124843992,14.220000267028807,-0.08507766328033939
5305,2016-07-13,14.630000114440918,14.869999885559082,14.619999885559082,14.6899995803833,16454730.0,-0.012153970295460614,-5.250005960470162,-0.4285665628980729,50.559286216420055,57.005190709450105,-0.11122373493717497,-0.5276859231442579,-0.8807922819002858,-1.1479816640568963,11.029078345560162,0.25,0.4013111903788733,0.4375000953674313,-0.5867920334481767,1.4617922241830392,-0.07464596904037357,0.9496461597752361,-0.8141759179565735,70.23810064441123,17.445557492190275,0.5121460644078043,7,-0.15000009536743164,-0.6649999618530273,-1.0074999332427979,-1.2699999809265137,-1.1599998474121112,2,-0.0765550155022594,-1.749989569239389,14.8100004196167,4.8333452542736275,14.670000076293945,2.0666649712467375,14.5,-0.0765550155022594
5306,2016-07-14,14.899999618530273,14.9399995803833,14.670000076293945,14.800000190734865,18398496.0,0.018455194940350417,2.000005298209735,-1.6666719649044432,74.41176520086908,58.278836326733256,-0.3594519661342037,-0.7021583396638853,-1.1345436049067743,-1.3873494385014453,10.63484311421077,0.3099994659423828,0.5185384209295236,0.6239995956420898,-0.34045080547908313,1.5884499967632628,0.14177439508150336,1.1062247962026763,-1.017924869257353,95.55555791030795,35.277673431631925,0.4822252005605868,7,-0.4099998474121094,-0.9249997138977051,-1.2024996280670166,-1.5399994850158691,-1.4600000381469727,3,-0.08053690201258579,-5.250005960470162,14.630000114440918,-1.749989569239389,14.8100004196167,4.8333452542736275,14.670000076293945,-0.08053690201258579
5307,2016-07-15,14.720000267028807,14.84000015258789,14.609999656677244,14.829999923706055,13197322.0,-0.012080493698644945,2.5384660528922254,-1.1000028610393575,70.86836484867423,59.224259746206855,-0.21806067642472904,-0.4698525696993201,-0.9365065179644088,-1.1726639177715068,11.452198385330147,0.2899999618530291,0.5467360751003714,0.3955002307891835,-0.555033902031882,1.346034363610249,-0.07976683562134923,0.8707672971997162,-0.7532915312670561,64.51623323186404,-2.33284972592584,0.4752670664105327,7,-0.23000049591064275,-0.7450003623962385,-1.02250027656555,-1.3600001335144025,-1.1000003814697248,4,-0.06929350810192314,2.000005298209735,14.899999618530273,-5.250005960470162,14.630000114440918,-1.749989569239389,14.8100004196167,-0.06929350810192314
5308,2016-07-18,14.5600004196167,14.850000381469727,14.520000457763672,14.81999969482422,11852235.0,-0.010869554654186375,1.0624953433965638,2.3636371517993937,63.636379399583674,59.64513729864394,-0.05787646709879013,-0.2933915145900734,-0.7544757992408044,-0.9835059744014494,11.662630363123158,0.3299999237060547,0.5242969137860634,0.2155003547668457,-0.737290228004376,1.1682909375380675,-0.26089493661876517,0.6918956461524566,-0.515428416285225,9.523820336466084,-58.5786144279254,0.4763952913856113,7,-0.07000064849853516,-0.5850005149841309,-0.8625004291534424,-1.200000286102295,-1.0500001907348633,0,-0.05631872423531992,2.5384660528922254,14.720000267028807,2.000005298209735,14.899999618530273,-5.250005960470162,14.630000114440918,-0.05631872423531992
5309,2016-07-19,14.510000228881836,14.640000343322756,14.300000190734865,14.550000190734865,13062944.0,-0.0034340789350183476,2.0909067264301346,0.1538464359991108,53.87454212164174,59.14115782772966,0.008717235684446933,-0.24243194290928116,-0.6886967064188791,-0.9142420480100526,11.40332535252328,0.3400001525878906,0.4367121009926702,0.1570001602172848,-0.7986502992489353,1.1126506196835049,-0.32082506951582523,0.6348253899503948,-0.39379401938621506,32.81253725293832,-32.289640107277016,0.47782522973311037,7,-0.020000457763671875,-0.5350003242492676,-0.8125002384185791,-1.1500000953674316,-1.1599998474121094,1,-0.06478294412336161,1.0624953433965638,14.5600004196167,2.5384660528922254,14.720000267028807,2.000005298209735,14.899999618530273,-0.06478294412336161
5310,2016-07-20,14.369999885559082,14.640000343322756,14.229999542236328,14.630000114440918,13248837.0,-0.009648541772183217,1.9285699688693974,6.500011920940035,47.14827615090982,58.298924882976536,0.20648848333018854,-0.08721338905356824,-0.5297056611731108,-0.759428606987079,10.832017478073396,0.41000080108642756,0.36695791563444935,0.004499816894531605,-0.9448375655013486,0.9538371992904118,-0.47016887430340937,0.4791685080924726,-0.18789020639244747,19.718357155041915,-39.27707337098293,0.47466869119794053,7,0.11999988555908203,-0.39499998092651367,-0.7224998474121094,-1.0099997520446777,-0.7600002288818377,2,-0.0438413444299347,2.0909067264301346,14.510000228881836,1.0624953433965638,14.5600004196167,2.5384660528922254,14.720000267028807,-0.0438413444299347
5311,2016-07-21,14.289999961853027,14.390000343322756,14.140000343322756,14.369999885559082,12688155.0,-0.00556714852770801,3.1666375268217792,0.3076917433884752,39.00414987018543,56.68689729524129,0.3324195448899001,-0.03167762689964171,-0.43415451233039803,-0.6713172643663263,9.917601314640365,0.25,0.3183564625945152,-0.06100010871887207,-1.0053887487327788,0.8833885312950347,-0.5331944287258246,0.4111942112880804,0.6499996185302734,21.126705700151184,-31.745282415162016,0.4721943200069531,7,0.25,-0.315000057220459,-0.6424999237060547,-0.929999828338623,-0.8199996948242205,3,-0.05738276396173547,1.9285699688693974,14.369999885559082,2.0909067264301346,14.510000228881836,1.0624953433965638,14.5600004196167,-0.05738276396173547
5312,2016-07-22,14.229999542236328,14.5,14.18000030517578,14.199999809265135,12869786.0,-0.00419876975345479,-8.143012847586066,-0.37499701976494126,43.31795149006111,55.56487542386012,0.39123525681408466,0.11203818879144656,-0.36059131658037913,-0.6050686823568157,9.881581105257093,0.3199996948242205,0.2962558414330516,-0.1705005168914795,-0.9609296509992511,0.6199286172162921,-0.5657150839453653,0.2247140501624063,0.6940000534057624,12.675942827899187,-36.032862837266116,0.3952145670538854,7,0.3100004196166992,-0.19999980926513672,-0.614999532699585,-0.8699994087219238,-0.5299997329711932,4,-0.05551651351134723,3.1666375268217792,14.289999961853027,1.9285699688693974,14.369999885559082,2.0909067264301346,14.510000228881836,-0.05551651351134723
5313,2016-07-25,14.029999732971193,14.34000015258789,13.970000267028807,14.229999542236328,14499207.0,-0.014054800822130176,-1.3125083819361307,-6.666719649044274,41.5929151259125,53.823736713806404,0.5485944298612289,0.39531290769816074,-0.15294165821871353,-0.40279435889708104,9.762103082947762,0.3699998855590838,0.2915871460388999,-0.4105003356933583,-1.0092526423761505,0.18825197098943391,-0.7098764890347535,-0.11112418235196309,0.8783198776245111,8.955143150769258,-37.513925354242346,0.29937615334139595,7,0.4250001907348615,-1.7763568394002505e-15,-0.41499972343445,-0.6699995994567889,-0.48999977111816584,0,-0.02922308305171173,-8.143012847586066,14.229999542236328,3.1666375268217792,14.289999961853027,1.9285699688693974,14.369999885559082,-0.02922308305171173
5314,2016-07-26,14.039999961853027,14.09000015258789,13.779999732971193,14.0600004196167,14296163.0,0.0007127747022213082,6.750017881410441,0.10000238418806565,47.49999046325678,53.483814963454925,0.4669924640216472,0.437681151278273,-0.15114956431141913,-0.40900178560247724,9.969864885373552,0.31000041961669744,0.27393793669724964,-0.41950011253356934,-0.931851817072241,0.09285159200510229,-0.675675964802906,-0.16332426026423263,0.8307868750000011,30.232563297315313,-19.94650292234959,0.2561758522693359,7,0.31999969482421875,-0.010000228881835938,-0.4249999523162842,-0.5949997901916504,-0.6000003814697266,1,-0.03774926883270735,-1.3125083819361307,14.029999732971193,-8.143012847586066,14.229999542236328,3.1666375268217792,14.289999961853027,-0.03774926883270735
5315,2016-07-27,14.029999732971193,14.279999732971193,13.989999771118164,14.119999885559082,12535085.0,-0.0007122670163108857,-2.4117627259365846,4.499904634751008,45.07770714988801,50.22447518001259,0.42793401584879653,0.44946055945623264,-0.13051959963740067,-0.39602676059211284,10.139028724436372,0.2899999618530291,0.2414668797367021,-0.4160003185272192,-0.9593390413112761,0.12733840425683773,-0.6876696799192477,-0.14433095713519073,0.7753398776489249,34.72220934468037,-18.533858107733217,0.2716693613920289,7,0.2850003242492658,-1.7763568394002505e-15,-0.3699996471405047,-0.4949994087219256,-0.30999946594238637,2,-0.04846752419413336,6.750017881410441,14.039999961853027,-1.3125083819361307,14.029999732971193,-8.143012847586066,14.229999542236328,-0.04846752419413336
5316,2016-07-28,13.670000076293945,14.0600004196167,13.670000076293945,14.039999961853027,16431357.0,-0.025659277514541223,-1.108110615944924,4.11110286949527,29.353238079784063,45.61168331680256,0.6650465722000138,0.7826416994263177,0.24968565681489352,-0.029686654507791843,10.195973556158853,0.3900003433227539,0.16214917317406474,-0.7334999561309807,-1.3763317611655328,-0.09066815109642867,-1.0549158586482559,-0.4120840536137056,1.0738191416672365,0.0,-51.17536220476353,0.32141590251727586,7,0.5900001525878906,0.3599996566772461,0.04999995231628418,-0.0749998092651385,0.15999984741210938,3,-0.004389204044025652,-2.4117627259365846,14.029999732971193,6.750017881410441,14.039999961853027,-1.3125083819361307,14.029999732971193,-0.004389204044025652
5317,2016-07-29,13.68000030517578,13.68000030517578,13.100000381469727,13.5,21435710.0,0.0007315456346761451,5.444432670707521,-0.48648746175635454,23.24325494647556,41.12355837756832,0.5498285842787904,0.7197589653229013,0.2536538622774209,-0.035618979862173106,10.033013486160721,0.5799999237060529,0.13016166891877212,-0.6664997577667258,-1.3544188811587077,0.021419365625256148,-1.0104593194627167,-0.3225401960707348,0.9779133814520229,46.774196029329964,1.7015060685886496,0.34395956169599057,7,0.19000005722046076,0.3399996757507342,0.09999966621399103,0.08499956130981623,0.05999946594238459,4,-0.015350879639053794,-1.108110615944924,13.670000076293945,-2.4117627259365846,14.029999732971193,6.750017881410441,14.039999961853027,-0.015350879639053794
5318,2016-08-01,13.40999984741211,13.829999923706055,13.40999984741211,13.81999969482422,14271323.0,-0.019736875127226106,-1.0487816224564799,-2.2777730682829977,14.646459051498752,36.764882480885774,0.7147053217039723,0.9511005894473605,0.5492803826789832,0.24426552912024135,9.659630784186092,0.4200000762939453,-0.03690502964596298,-0.8810001850128177,-1.6801023944685927,-0.08189797555704281,-1.2805512897407052,-0.4814490802849303,1.0921225086998856,26.271155619528958,-12.3745008906488,0.39955110472788724,8,0.46000051498413086,0.6100001335144043,0.37000012397766113,0.35500001907348633,0.4700002670288086,0,0.02162564989954041,5.444432670707521,13.68000030517578,-1.108110615944924,13.670000076293945,-2.4117627259365846,14.029999732971193,0.02162564989954041
5319,2016-08-02,13.130000114440918,13.420000076293945,13.079999923706055,13.40999984741211,21672105.0,-0.020879920667950413,1.2666662428116844,0.6829264321402291,13.942306369719248,33.07533028297572,0.8698388475540426,1.1913713795135745,0.8392857239399216,0.5265539550208267,10.057202425242947,0.3400001525878906,-0.19952726289641376,-1.09699993133545,-2.0467944252592485,-0.14720543741165137,-1.57189717829735,-0.6221026843735498,1.2319100442068507,4.166683223515063,-29.223530964623606,0.47489724696189967,8,0.6599998474121094,0.8799996376037598,0.6499998569488525,0.6349997520446777,0.8999996185302752,1,0.03122618764954721,-1.0487816224564799,13.40999984741211,5.444432670707521,13.68000030517578,-1.108110615944924,13.670000076293945,0.03122618764954721
5320,2016-08-03,13.220000267028807,13.300000190734865,13.0600004196167,13.220000267028807,15534148.0,0.0068545431685795855,1.999999999999889,-0.0,5.789504064407879,29.384814082333765,0.670015513355354,1.0845169216946395,0.7457138383108308,0.4382713663564619,10.90639207913239,0.23999977111816584,-0.3230251104066273,-0.9609997749328638,-2.0122326458660407,0.09023309600031304,-1.4866162103994522,-0.4353833394662754,0.988080663425956,15.99998474121076,-9.133192099456355,0.5256164354665883,8,0.5599999427795428,0.7799997329711932,0.5599997043609637,0.5449995994567889,0.5500001907348651,2,0.016641400068892587,1.2666662428116844,13.130000114440918,-1.0487816224564799,13.40999984741211,5.444432670707521,13.68000030517578,0.016641400068892587
5321,2016-08-04,13.25,13.460000038146973,13.170000076293945,13.279999732971193,15218294.0,0.0022692687114396204,-2.0526379191784327,-100.0,8.000015258780579,25.46059894552482,0.5330316435860976,1.0309800689226023,0.7101606857799396,0.41321484812532283,11.648290815128478,0.28999996185302734,-0.40900949510058915,-0.8825000286102291,-2.0126956467126433,0.24769558949218506,-1.4475978376614353,-0.3174022195590229,0.7973496589374331,24.67528607151571,4.336927444716149,0.5650978090512069,8,0.4500002861022949,0.75,0.5724999904632568,0.5149998664855957,0.3100004196166992,3,0.035471718266325114,1.999999999999889,13.220000267028807,1.2666662428116844,13.130000114440918,-1.0487816224564799,13.40999984741211,0.035471718266325114
5322,2016-08-05,13.40999984741211,13.470000267028807,13.289999961853027,13.31999969482422,15257299.0,0.012075460182046083,-1.400010172551888,-3.0000317894266,17.142858699875447,22.743926009298477,0.2732139243036986,0.8275627495417055,0.5479640337368483,0.2564243747518695,12.22705517442641,0.22000026702880682,-0.4662874571382396,-0.6680001735687249,-1.8283014419172154,0.4923010947797657,-1.2481508077429702,-0.08784953939447959,0.49912091802042013,45.454500416768326,22.767162798144742,0.5801506341742454,8,0.26000022888183594,0.5900001525878906,0.41250014305114746,0.35500001907348633,-0.30000019073486506,4,0.03131991656025246,-2.0526379191784327,13.25,1.999999999999889,13.220000267028807,1.2666662428116844,13.130000114440918,0.03131991656025246
5323,2016-08-08,13.56999969482422,13.609999656677244,13.40999984741211,13.520000457763672,12046005.0,0.011931383238828808,2.0769400061623,0.5555461365659613,24.731176731174656,20.214057816844907,0.045931216836564204,0.6123223367979431,0.3840351402942286,0.09676476284598934,12.377486969282318,0.19999980926513494,-0.4962854433538517,-0.4530003070831281,-1.59934650557142,0.6933458914051638,-1.026173406327274,0.12017279216101784,0.22024422219409345,92.7272695746266,68.3745169988943,0.5731730992441463,8,0.10000038146972479,0.4300003051757795,0.40250039100646795,0.3450002670288068,-0.4200000762939471,0,0.012527640391825745,-1.400010172551888,13.40999984741211,-2.0526379191784327,13.25,1.999999999999889,13.220000267028807,0.012527640391825745
5324,2016-08-09,13.550000190734865,13.65999984741211,13.479999542236328,13.529999732971193,10113272.0,-0.0014738028400238523,-1.9999841055391308,0.4000152590218825,26.436787279079113,18.142844497866143,-0.012164505672817683,0.5618944229515552,0.4065621586110204,0.1150756044196175,12.10562957541872,0.18000030517578125,-0.5427039522792025,-0.40999979972839107,-1.5118642261296849,0.6918646266729027,-0.9609320129290388,0.1409324134722567,0.13800963664722232,81.6667064031347,54.384369800219886,0.5509322132006472,8,0.010000228881834161,0.44999980926513494,0.4424998760223371,0.38499975204467596,-0.3400001525878924,1,0.024354237569066406,2.0769400061623,13.56999969482422,-1.400010172551888,13.40999984741211,-2.0526379191784327,13.25,0.024354237569066406
5325,2016-08-10,13.510000228881836,13.56999969482422,13.350000381469727,13.479999542236328,10056726.0,-0.0029520266634667225,1.9333316379079688,1.5,27.058828809270125,17.887910134475707,-0.059992361038560205,0.5414447530491096,0.45480213498933253,0.15313716229472973,12.013220502921197,0.21999931335449396,-0.5746718176035017,-0.3939997673034661,-1.4659266500624657,0.6779271154555335,-0.929963208682965,0.14196367407603283,0.14999961853027344,69.38781865387834,39.61966716938262,0.5359634413794997,8,-0.06500005722045898,0.48999977111816406,0.4824998378753662,0.4249997138977051,-0.6000003814697266,2,0.038489970042909105,-1.9999841055391308,13.550000190734865,2.0769400061623,13.56999969482422,-1.400010172551888,13.40999984741211,0.038489970042909105
5326,2016-08-11,13.699999809265135,13.699999809265135,13.300000190734865,13.489999771118164,12387055.0,0.014063625252730638,2.8095194844710365,6.999841057918435,35.51912482874231,19.25189567694979,-0.27411509098708287,0.2708197633480669,0.2757426586945506,-0.03883337360079686,11.653239434054688,0.3999996185302699,-0.6248125827261433,-0.1440001964569113,-1.1103258744603828,0.8223254815465602,-0.627163035458647,0.3391626425448244,-0.6399993896484357,100.0,65.257905888161,0.4831628390017356,8,-0.254999637603758,0.30000019073486506,0.2925002574920672,0.23500013351440607,-1.0,3,0.0051095364578908065,1.9333316379079688,13.510000228881836,-1.9999841055391308,13.550000190734865,2.0769400061623,13.56999969482422,0.0051095364578908065
5327,2016-08-12,13.699999809265135,13.84000015258789,13.609999656677244,13.739999771118164,11198246.0,0.0,-1.0909110613081618,-0.19047597422356038,39.87729774195536,22.055322198111632,-0.3028251165104674,0.2007798967390375,0.2904544842830372,-0.03555518078246678,11.297834943873006,0.2300004959106463,-0.673711377117252,-0.09300017356872736,-0.968012330227781,0.7820119830903263,-0.5305062518982542,0.34450590476079945,-0.6271994018554672,74.07400866430797,34.58002259245847,0.43750607832952726,8,-0.24999952316284002,0.30000019073486506,0.2925002574920672,0.23500013351440607,-1.2299995422363281,4,-0.01021893369325133,2.8095194844710365,13.699999809265135,1.9333316379079688,13.510000228881836,-1.9999841055391308,13.550000190734865,-0.01021893369325133
5328,2016-08-16,13.739999771118164,13.9399995803833,13.640000343322756,13.65999984741211,16145139.0,0.002919705285395535,-4.000031789426955,-1.9999999999999112,40.96384365475818,25.05771522978263,-0.32530068466979856,0.10139635654267742,0.2546511923613757,-0.06690157318355716,11.07090442022232,0.2999992370605451,-0.6577284522361975,-0.012000179290771129,-0.8090630906518754,0.7850627320703332,-0.4105316349713224,0.38653127638978013,-0.6365113739013673,68.74999999999991,26.924364251190347,0.3985314556805519,8,-0.23999977111816406,0.26000022888183594,0.3250002861022949,0.19500017166137695,-1.2299995422363281,1,-0.045851537477110904,-1.0909110613081618,13.699999809265135,2.8095194844710365,13.699999809265135,1.9333316379079688,13.510000228881836,-0.045851537477110904
5329,2016-08-17,13.56999969482422,13.789999961853027,13.550000190734865,13.789999961853027,11807636.0,-0.01237264040217001,1.181813452860353,-2.7500059604701397,37.36262757367794,28.565840064145966,-0.09646761007970639,0.2080289210954671,0.4166429241767933,0.11085138315819343,11.480947518538851,0.2399997711181623,-0.6370236984442048,-0.13500022888183416,-0.8505565046247874,0.5805560468611191,-0.4927783667533099,0.22277790898964156,-0.4163206266174342,42.1874627470616,-0.5145377870174741,0.3577781378714763,8,-0.01499986648559748,0.4300003051757795,0.5975003242492658,0.3650002479553205,-0.9200000762939471,2,-0.030950632700024405,-4.000031789426955,13.739999771118164,-1.0909110613081618,13.699999809265135,2.8095194844710365,13.699999809265135,-0.030950632700024405
5330,2016-08-18,13.739999771118164,13.779999732971193,13.59000015258789,13.6899995803833,9944892.0,0.012527640391825745,1.923067894215551,-0.22727331839245568,52.147231008122034,33.47108625851724,-0.20668370661900504,-0.012215467138684488,0.23915528881452985,-0.05623642059556033,12.089325878008452,0.21000003814697266,-0.5649924213496735,0.06649985313415563,-0.5777056968805692,0.7107054031488804,-0.25560292187320677,0.388602628141518,-0.5391414721807877,68.74999999999991,19.793598646731617,0.3221027750073621,8,-0.125,0.26000022888183594,0.4825003147125244,0.19500017166137695,-1.1399993896484375,3,-0.03857348921397108,1.181813452860353,13.56999969482422,-4.000031789426955,13.739999771118164,-1.0909110613081618,13.699999809265135,-0.03857348921397108
5331,2016-08-19,13.470000267028807,13.800000190734865,13.369999885559082,13.739999771118164,14518818.0,-0.019650619256697754,1.205127828925639,-5.399969482538325,44.44443883788886,36.504595162740955,0.1092985851468562,0.203642759988659,0.5006320833992088,0.2186476650380378,13.146666290921969,0.430000305175783,-0.46725909961991263,-0.16249966621399103,-0.7426944764293992,0.41769514400141716,-0.45259707132169424,0.12759773889371218,-0.22479349120467518,17.543935966590954,-30.37948044937394,0.2900974051077038,8,0.1499996185302752,0.5299997329711932,0.7524998188018817,0.4649996757507342,-1.1000003814697248,4,-0.04157389818227686,1.923067894215551,13.739999771118164,1.181813452860353,13.56999969482422,-4.000031789426955,13.739999771118164,-0.04157389818227686
5332,2016-08-22,13.4399995803833,13.579999923706055,13.34000015258789,13.40999984741211,10191321.0,-0.0022272224239624494,-1.823541291506084,-0.11111032619253587,50.90908355291943,39.413251476268144,0.16092526307346056,0.18068800898179127,0.5309347260215311,0.26155131943808385,14.011202673333994,0.23999977111816406,-0.35962836869200565,-0.1530003547668457,-0.6655418428275404,0.35954113329384896,-0.40927109879719303,0.10327038926350163,-0.15310523628561867,16.666587193731175,-32.591367516523235,0.2562707440303469,8,0.18000030517578125,0.5150008201599121,0.7925002574920654,0.505000114440918,-1.1299991607666016,0,-0.05505950849866481,1.205127828925639,13.470000267028807,1.923067894215551,13.739999771118164,1.181813452860353,13.56999969482422,-0.05505950849866481
5333,2016-08-23,13.619999885559082,13.68000030517578,13.420000076293945,13.470000267028807,12249663.0,0.013392880267534046,-1.0800018310546733,5.000031789426896,65.80645200985424,43.78765866857649,-0.01255716093048953,-0.03331125514535671,0.3636503774312452,0.09611067868532963,14.836564184663914,0.26000022888183416,-0.2566162894544739,0.047499942779541726,-0.42247751937975586,0.5174774049388393,-0.18748878830010796,0.2824886738591914,-0.29391922728426323,60.86950211985174,5.663759500137523,0.23498873107964896,8,0.0,0.33500051498413086,0.6124999523162842,0.3249998092651367,-1.2699995040893555,1,-0.08443462762063525,-1.823541291506084,13.4399995803833,1.205127828925639,13.470000267028807,1.923067894215551,13.739999771118164,-0.08443462762063525
5334,2016-08-24,13.510000228881836,13.609999656677244,13.449999809265135,13.5600004196167,12221193.0,-0.008076333157232662,1.1333502876943633,-0.33333545261497766,59.235674980243175,47.362863798684614,0.10188623063302238,0.03683482832524376,0.4934094408261753,0.22528766768295228,15.254883328766445,0.1700000762939471,-0.1828415253777429,-0.0359997272491448,-0.4516107122390114,0.3796112577407218,-0.2438052197440772,0.1718057652457876,-0.1700000762939453,36.95653526003157,-22.249754016273258,0.20780549249493296,8,0.1099996566772461,0.3400001525878906,0.7224996089935303,0.4349994659423828,-0.5900001525878906,2,-0.07401924374969204,-1.0800018310546733,13.619999885559082,-1.823541291506084,13.4399995803833,1.205127828925639,13.470000267028807,-0.07401924374969204
5335,2016-08-25,13.350000381469727,13.539999961853027,13.34000015258789,13.529999732971193,11774042.0,-0.011843067705510468,1.0,3.599973297221039,52.94118967024164,49.298648781073425,0.2646322201743594,0.15102174327607898,0.6662364298659043,0.40165341701235135,16.300648489419245,0.19999980926513672,-0.13514850548755852,-0.161999607086182,-0.5178586640156855,0.19385944984332149,-0.33992913555093374,0.015929921378569745,0.5899991989135742,2.1739626201162983,-58.863884660514785,0.17792952846475174,8,0.28999948501586914,0.5,0.8824994564056396,0.5949993133544922,-0.530000686645506,3,-0.0524345125795711,1.1333502876943633,13.510000228881836,-1.0800018310546733,13.619999885559082,-1.823541291506084,13.4399995803833,-0.0524345125795711
5336,2016-08-26,13.609999656677244,13.619999885559082,13.279999732971193,13.380000114440918,11888939.0,0.0194756005826342,1.7200012207031108,-1.2777798381926522,55.555555555555515,51.040677427029,-0.01058977448080789,-0.1198477459553331,0.42686329847501625,0.16368986387284856,16.57601073039413,0.34000015258788885,-0.08519730273534343,0.10099968910217072,-0.25023252666129636,0.4522319048656378,-0.07461641877956282,0.27661579698390426,0.3179999351501479,82.49986290951297,18.68568109441469,0.1756161078817337,8,1.7763568394002505e-15,0.1700005531311053,0.6225001811981219,0.33500003814697443,-0.7199993133544886,4,-0.07421008822083242,1.0,13.350000381469727,1.1333502876943633,13.510000228881836,-1.0800018310546733,13.619999885559082,-0.07421008822083242
5337,2016-08-29,13.470000267028807,13.550000190734865,13.350000381469727,13.510000228881836,7750794.0,-0.010286509418077183,2.333333333333264,-0.17391322375732748,47.1910238777837,51.732586340698504,0.10432395969585606,0.0038075175693403907,0.5695235594755896,0.31667199718423866,15.80229951954109,0.25999927520751775,-0.03577853129904973,-0.028499698638917437,-0.3706459246839593,0.3136465274061244,-0.19957281166143837,0.1425734143836035,0.43207933044433666,47.50006556501499,-12.133965537644698,0.17107311302252085,8,0.0699996948242223,0.3099999427795428,0.787499666213991,0.47499942779541193,-0.5,0,-0.08166298141524542,1.7200012207031108,13.609999656677244,1.0,13.350000381469727,1.1333502876943633,13.510000228881836,-0.08166298141524542
5338,2016-08-30,13.699999809265135,13.720000267028807,13.5,13.5,12332138.0,0.01707494711780444,-1.2000047683761117,-4.9999999999997335,53.76883868222187,53.55549868609227,-0.14745247643399573,-0.21434138582299234,0.3316948220386706,0.10048575276668359,15.173113716640415,0.25,-0.009076174728644304,0.18699984550475968,-0.16382447914247322,0.5378241701519926,0.011587683181144115,0.36241200782837524,0.17719659362793116,95.45444693459099,37.01256916467864,0.17541216232361617,8,-0.15999984741210582,4.768371599794818e-07,0.5850000381469744,0.2449998855590838,-0.42999935150146307,1,-0.10145981087593858,2.333333333333264,13.470000267028807,1.7200012207031108,13.609999656677244,1.0,13.350000381469727,-0.10145981087593858
5339,2016-08-31,13.539999961853027,13.739999771118164,13.539999961853027,13.649999618530273,11673097.0,-0.011678821141581475,-2.6363715179941565,-0.5499988079059726,50.71089490452625,53.39590578569274,0.008766255746975204,-0.023242099351378442,0.47604200536326147,0.27239104648020884,13.937857215750116,0.19999980926513672,0.001455541573594843,0.0065000057220458984,-0.29446483877303464,0.30746485021712644,-0.14398241652549437,0.15698242796958617,0.3133085742431643,56.521784200105564,-0.5133844772295575,0.1504824222475407,8,1.7763568394002505e-15,0.13000011444091797,0.7024998664855957,0.4049997329711914,-0.26999950408935547,2,-0.08788770928625933,-1.2000047683761117,13.699999809265135,2.333333333333264,13.470000267028807,1.7200012207031108,13.609999656677244,-0.08788770928625933
5340,2016-09-01,13.4399995803833,13.68000030517578,13.350000381469727,13.600000381469727,13799509.0,-0.007385552566577802,1.0624953433965756,1.454557276991235,43.5643461519214,53.298117709474134,0.06899158407190242,0.0991696305420291,0.5659973368005033,0.37553333393642596,12.811386431588703,0.3299999237060529,0.0037629038152164895,-0.10450034141540598,-0.37137090298657327,0.1623702201557613,-0.23793562220098963,0.02893493937017766,0.3903766035878906,34.78257263991516,-16.123106463187057,0.1334352807855841,9,0.07000017166137695,0.23000049591064453,0.755000114440918,0.505000114440918,-0.14999961853027344,3,-0.03869044050033554,-2.6363715179941565,13.539999961853027,-1.2000047683761117,13.699999809265135,2.333333333333264,13.470000267028807,-0.03869044050033554
5341,2016-09-02,13.720000267028807,13.770000457763672,13.399999618530273,13.5,14798316.0,0.020833385073477872,1.3125005587924123,-1.3749947846196833,50.43479270430613,53.24541872629488,-0.1920090510993262,-0.15158633497118323,0.2641686804580363,0.09650251359453854,11.949170687598542,0.37000083923339844,0.03549172247201504,0.1520003318786607,-0.08699742794096466,0.39099809169828603,0.032501451968848016,0.27149921178847336,0.08836085890238543,88.09519484470964,38.4628314537854,0.11949887990981253,9,-0.19500017166137518,-0.1599998474121076,0.4524996280670184,0.22499942779541193,-0.11999988555908025,4,-0.06559770806764642,1.0624953433965756,13.4399995803833,-2.6363715179941565,13.539999961853027,-1.2000047683761117,13.699999809265135,-0.06559770806764642
5342,2016-09-05,13.829999923706055,13.989999771118164,13.739999771118164,13.75,13927545.0,0.008017467531804101,-3.999980926586431,0.36363557547673114,51.89873825209527,51.70011719765499,-0.26917610398004044,-0.24085613170331044,0.1763680334469555,-0.009003696224660018,10.953275406281254,0.26999950408935725,0.024535949163192683,0.24099998474121165,-0.01288752734487808,0.4948874968273014,0.1140562286981659,0.3679437407842574,-0.5500001907348615,75.0,26.638082650778003,0.12694375604304511,9,-0.19500017166137695,-0.30499982833862305,0.315000057220459,0.11499977111816406,-0.48999977111816406,0,-0.06796815513874599,1.3125005587924123,13.720000267028807,1.0624953433965756,13.4399995803833,-2.6363715179941565,13.539999961853027,-0.06796815513874599
5343,2016-09-06,13.739999771118164,13.989999771118164,13.739999771118164,13.949999809265135,14313469.0,-0.00650760325989741,-1.3809519484471007,-2.6250029802350587,53.7117936664337,51.08635260723171,-0.1792096929313658,-0.1448958731560932,0.28830146814463475,0.08565086042434444,10.29324899735991,0.25,0.04938718052401114,0.1424998283386234,-0.11994798722775712,0.40494764390500393,0.011275920555434027,0.2737237361218128,-0.44580003738403207,60.93746274706149,11.307299026862609,0.13122390778319,9,-0.10500001907348633,-0.21499967575073242,0.2050004005432129,0.2049999237060547,-0.48999977111816406,1,-0.05604072175517183,-3.999980926586431,13.829999923706055,1.3125005587924123,13.720000267028807,1.0624953433965756,13.4399995803833,-0.05604072175517183
5344,2016-09-07,13.880000114440918,13.9399995803833,13.739999771118164,13.81999969482422,17142408.0,0.010189253686673228,1.2222281091219278,-0.28571623198804125,53.09735372171521,51.10370416850655,-0.2919028083336528,-0.27289742963963626,0.15845112400566208,-0.05154814774236982,9.736324236763206,0.19999980926513672,0.06717626383826136,0.2660001754760746,-0.023928922414036435,0.5559292733661856,0.12103562653101996,0.4109647244211292,-0.5718843799591049,82.81253725293851,34.13026760279277,0.14496454894505537,9,-0.24500036239624023,-0.35500001907348633,0.06500005722045898,0.06499958038330078,-0.7200002670288086,2,-0.04394810170373087,-1.3809519484471007,13.739999771118164,-3.999980926586431,13.829999923706055,1.3125005587924123,13.720000267028807,-0.04394810170373087
5345,2016-09-08,14.029999732971193,14.029999732971193,13.75,13.920000076293945,19789381.0,0.010806888854000274,4.090920125191687,1.8333147897958402,63.08410340328146,51.940209484920544,-0.37470490855757,-0.40258318908244384,-7.84962440469883e-05,-0.20135852792728492,8.987880954729906,0.2799997329711932,0.047847296579213605,0.38999981880188095,0.0503406697562756,0.7296589678474863,0.22017024427907828,0.5598293933246836,-0.7082463177566538,100.0,45.42176539463235,0.16982957452280223,9,-0.3399996757507342,-0.48499965667724787,-0.12999987602234064,-0.08500003814697443,-0.6099996566772479,3,-0.05416958586403142,1.2222281091219278,13.880000114440918,-1.3809519484471007,13.739999771118164,-3.999980926586431,13.829999923706055,-0.05416958586403142
5346,2016-09-09,13.770000457763672,14.020000457763672,13.75,13.979999542236328,17387884.0,-0.018531666440200323,-1.160003662109375,-1.9090885446017223,56.96204976574601,53.025879028027475,-0.10015509960694224,-0.1444782243117615,0.24110134154280516,0.0544459472938037,8.573865671067052,0.2799997329711932,0.043367109725696906,0.12650051116943395,-0.21718072199909066,0.47018174433795856,-0.04534010541482836,0.29834112775369626,-0.4199171898388663,10.34506572132311,-47.00341074651283,0.17184061658426258,9,-0.08000040054321289,-0.17000055313110352,0.11999964714050293,0.17499923706054688,-0.46000003814697266,4,-0.03485842265459149,4.090920125191687,14.029999732971193,1.2222281091219278,13.880000114440918,-1.3809519484471007,13.739999771118164,-0.03485842265459149
5347,2016-09-12,13.5600004196167,13.600000381469727,13.329999923706055,13.56999969482422,22655298.0,-0.015250546925622777,6.71422732660318,0.04761580381472236,48.75000993411693,52.46823138934915,0.13852099224894765,0.05744064952509298,0.41978235571255773,0.2577100883596337,8.678437399621428,0.4400005340576172,0.05927420099175862,-0.07649955749511683,-0.4210372944005716,0.2680381794103379,-0.2487684259478442,0.09576931095761054,0.46999931335449396,32.85722265440324,-23.052557755885147,0.1722688684527277,9,0.11999940872192383,0.09499931335449396,0.28999972343444824,0.41499948501586914,-0.010000228881834161,0,0.0029498496028923515,-1.160003662109375,13.770000457763672,4.090920125191687,14.029999732971193,1.2222281091219278,13.880000114440918,0.0029498496028923515
5348,2016-09-13,13.109999656677244,13.59000015258789,13.109999656677244,13.539999961853027,22628335.0,-0.03318589594499255,-1.2325588616241625,43.003147353354485,42.70071633502103,51.57821154829301,0.5543218155572234,0.48256473896905483,0.8422606677984437,0.699407533114579,9.277405697869733,0.4800004959106463,0.03902655525757304,-0.4950003147125255,-0.9080760871856484,-0.0819245422394026,-0.7015382009490878,-0.28846242847596315,0.9100008010864276,0.0,-55.89862657828588,0.20653788623656155,9,0.46000003814697443,0.46000003814697443,0.7250003814697283,0.865000247955324,0.4800004959106463,1,0.017543897935458963,6.71422732660318,13.5600004196167,-1.160003662109375,13.770000457763672,4.090920125191687,14.029999732971193,0.017543897935458963
5349,2016-09-14,13.149999618530273,13.300000190734865,13.039999961853027,13.220000267028807,21475182.0,0.0030511031960749335,1.260866680764411,0.16279209027518549,46.18318999092917,51.86919419707166,0.5064400930987283,0.4316152356203311,0.7781817958251587,0.6502945183542597,9.752021850596984,0.2600002288818377,0.048113103270452484,-0.43400034904479945,-0.8945447338098731,0.026544035720274195,-0.6642725414273354,-0.20372815666226352,0.8336008071899421,11.111079000857323,-49.452501011000784,0.23027219238253652,9,0.38500022888183594,0.38500022888183594,0.6850004196166992,0.8250002861022949,0.5799999237060547,2,0.00760459196734975,-1.2325588616241625,13.109999656677244,6.71422732660318,13.5600004196167,-1.160003662109375,13.770000457763672,0.00760459196734975
5350,2016-09-15,13.210000038146973,13.25,13.020000457763672,13.09000015258789,20508633.0,0.004562769684962609,1.2999976158119353,-1.7142681979809975,41.735545332237315,50.90261115573068,0.45861109522654253,0.3476994327081897,0.7030074439506944,0.5793616966690607,10.270923638886547,0.22999954223632812,0.024958644778926953,-0.34749994277954066,-0.8306857285080405,0.13568584294895913,-0.5890928356437897,-0.10590704991529165,0.7169843597412111,18.999958038330078,-37.18650317314139,0.2415928928642495,9,0.315000057220459,0.315000057220459,0.570000171661377,0.7649998664855957,0.5600004196166992,3,-0.0037850257827763967,1.260866680764411,13.149999618530273,-1.2325588616241625,13.109999656677244,6.71422732660318,13.5600004196167,-0.0037850257827763967
5351,2016-09-16,12.90999984741211,13.15999984741211,12.859999656677244,13.119999885559082,30673031.0,-0.022710082503296203,1.0689671048088334,-1.7500019868233874,39.147282380281624,49.48578272552917,0.7058581354682687,0.6362137002258628,0.9814557891600089,0.864498295022786,10.42288222876393,0.35000038146972834,0.011948043272877129,-0.6195001125335686,-1.1823678807271438,-0.05663234433999342,-0.9009339966303571,-0.33806622843678014,0.944425835266113,6.75677591381908,-48.44117753426549,0.2814338840967878,9,0.5349998474121094,0.5349998474121094,0.8125002384185791,1.065000057220459,0.8199996948242188,4,0.03950427845931137,1.2999976158119353,13.210000038146973,1.260866680764411,13.149999618530273,-1.2325588616241625,13.109999656677244,0.03950427845931137
5352,2016-09-19,12.699999809265135,12.880000114440918,12.670000076293945,12.68000030517578,18783945.0,-0.016266463255541375,-9.500011920941256,-0.09523571645905332,30.468760477373394,46.90322348230024,0.8255235991635441,0.8305131245857513,1.1579928013237453,1.061456129384947,10.669388046237502,0.23999977111816406,0.018051509947074607,-0.7925001621246359,-1.4664634268134922,-0.11853689743577966,-1.1294817944690632,-0.4555185297802087,1.0549832708129898,3.2608402699310797,-44.9098214468481,0.3369816323444279,9,0.6500000953674334,0.6500000953674334,1.0225002765655535,1.2750000953674334,0.9800004959106445,0,0.04803154484353178,1.0689671048088334,12.90999984741211,1.2999976158119353,13.210000038146973,1.260866680764411,13.149999618530273,0.04803154484353178
5353,2016-09-20,12.470000267028807,12.6899995803833,12.460000038146973,12.649999618530273,16663885.0,-0.018110200448076763,-1.2999976158119353,-9.00019073959286,29.657808740149633,44.29882959545961,0.9570752897912538,1.022356910094901,1.3456863186489691,1.280935411870539,11.410036250003607,0.2399997711181623,-0.0228076997976423,-0.9649997234344507,-1.7755486279477868,-0.15445081892111467,-1.3702741756911188,-0.5597252711777827,1.154784852595217,1.1905032220559983,-44.026732955052466,0.4052744522566678,9,0.7749996185302752,0.7749996185302752,1.2549998760223406,1.5049996376037615,1.0699996948242205,1,0.08660785088847378,-9.500011920941256,12.699999809265135,1.0689671048088334,12.90999984741211,1.2999976158119353,13.210000038146973,0.08660785088847378
5354,2016-09-21,12.510000228881836,12.779999732971193,12.489999771118164,12.609999656677244,18458067.0,0.0032076953485551396,-3.142846438375786,0.5555543781755992,31.90663196826833,40.83466610268037,0.7848380935104267,0.9524297725724349,1.258459556327061,1.2374068479347375,12.052644950653207,0.30999946594238637,-0.081577167353581,-0.8749997615814209,-1.7835208008824281,0.03352127771958635,-1.3292602812319245,-0.4207392419309173,0.9517149793354012,6.3291383733212605,-38.547061040364895,0.45426051965050385,9,0.7300000190734863,0.7349996566772461,1.239999771118164,1.4649996757507324,1.239999771118164,2,0.08633092757365901,-1.2999976158119353,12.470000267028807,-9.500011920941256,12.699999809265135,1.0689671048088334,12.90999984741211,0.08633092757365901
5355,2016-09-22,12.649999618530273,12.770000457763672,12.630000114440918,12.65999984741211,23523054.0,0.011190998168427058,-4.600099183642328,0.10000286103932199,27.983519875480866,37.61482944820647,0.47885652900918885,0.7982245909263685,1.077689292665486,1.0965731940061687,12.436634447591711,0.26000022888183594,-0.14213527775970647,-0.7000003337860115,-1.6662955153680237,0.26629484779600077,-1.1831479245770176,-0.21685274299500534,0.6714754658771263,27.142804593441717,-11.759766821704709,0.4831475907910063,9,0.38000059127807617,0.5950002670288086,1.127500295639038,1.325000286102295,0.8600006103515625,3,0.08537549061456273,-3.142846438375786,12.510000228881836,-1.2999976158119353,12.470000267028807,-9.500011920941256,12.699999809265135,0.08537549061456273
5356,2016-09-23,12.600000381469727,12.6899995803833,12.529999732971193,12.619999885559082,16547134.0,-0.003952508977731917,1.0000119210113565,1.9999046347510967,24.050630873952485,34.870453997077085,0.38603341261265456,0.8102178423365967,1.07679183039882,1.1412874917240892,13.20222794797088,0.1599998474121076,-0.22038698095017573,-0.6994996070861816,-1.7129974458356951,0.31399823166333185,-1.2062485264609393,-0.192750687711424,0.6008681964612137,33.33340902175739,-0.9616442284836069,0.506748919374757,9,0.4249997138977051,0.6449995040893555,1.2074995040893555,1.3749995231628418,0.6099996566772461,4,0.09285714610093287,-4.600099183642328,12.649999618530273,-3.142846438375786,12.510000228881836,-1.2999976158119353,12.470000267028807,0.09285714610093287
5357,2016-09-26,12.369999885559082,12.520000457763672,12.350000381469727,12.5,15942461.0,-0.01825400705930902,-1.000011219755746,6.500166897143675,22.709157745756556,32.649169709381034,0.4799527574097411,1.0051165357419762,1.257976426332279,1.3663683337583237,14.143551236388701,0.25,-0.3525688652082355,-0.8745000839233406,-1.9654672968044338,0.21646712895775266,-1.4199836903638872,-0.32901647748279395,0.7271470968021028,4.651054477064079,-25.18856490245733,0.5454836064405465,9,0.4550004005432129,0.820000171661377,1.440000057220459,1.6050000190734863,0.630000114440918,0,0.10994338474205878,1.0000119210113565,12.600000381469727,-4.600099183642328,12.649999618530273,-3.142846438375786,12.510000228881836,0.10994338474205878
5358,2016-09-27,12.3100004196167,12.5,12.18000030517578,12.489999771118164,15826497.0,-0.004850401495348988,2.200000000000018,1.3846091772732274,17.695458230999847,29.483866180500005,0.4632545764100655,1.0072854420967534,1.2726143776087504,1.423763723060052,15.852168411633741,0.3199996948242205,-0.4649516222531034,-0.8649995803833015,-2.0095702259239516,0.27957106515734864,-1.4372849031536266,-0.2927142576129764,0.6676031066018524,21.66670640313458,-1.4113802672657663,0.5722853227703248,9,0.4049997329711914,0.7949995994567871,1.4774997234344482,1.6649994850158691,0.5,1,0.11129161972861557,-1.000011219755746,12.369999885559082,1.0000119210113565,12.600000381469727,-4.600099183642328,12.649999618530273,0.11129161972861557
5359,2016-09-28,12.350000381469727,12.520000457763672,12.34000015258789,12.350000381469727,15776091.0,0.0032493875296124575,-16.999618539004388,-0.0,13.793097778389907,26.37914978562807,0.3328427733049768,0.920771015044437,1.1883943501780347,1.3783320937356294,17.687880544591714,0.21000003814697266,-0.5470064431893409,-0.7654996395111091,-1.953092850998786,0.4220935719765677,-1.3592962452549475,-0.1717030337672707,0.4840345649611262,28.813564801345056,14.8267155626049,0.5937966057438382,9,0.31999969482421875,0.7549996376037598,1.437499761581421,1.6249995231628418,0.3599996566772461,2,0.09635623835030871,2.200000000000018,12.3100004196167,-1.000011219755746,12.369999885559082,1.0000119210113565,12.600000381469727,0.09635623835030871
5360,2016-09-29,12.920000076293945,13.0,12.760000228881836,12.789999961853027,26888396.0,0.04615382001764634,-1.5263189595892164,100.0,33.84029177366804,25.78948416267101,-0.31583264325642624,0.32655969717151123,0.584399634092641,0.8083954995730771,18.31763327484854,0.6499996185302734,-0.5666980766427301,-0.16949996948242152,-1.3499275513332751,1.010927612368432,-0.7597137604078483,0.4207138214430053,-0.7399997711181658,90.24390811228243,72.66532674555238,0.5902137909254265,9,-0.3299999237060547,0.18499994277954102,0.815000057220459,1.054999828338623,-0.3299999237060547,3,0.0642414797836548,-16.999618539004388,12.350000381469727,2.200000000000018,12.3100004196167,-1.000011219755746,12.369999885559082,0.0642414797836548
5361,2016-09-30,12.81999969482422,12.90999984741211,12.65999984741211,12.760000228881836,22018020.0,-0.00773996756031059,1.0833353201567206,0.4615339471078154,35.31744304727772,26.328226670438152,-0.25696384702200703,0.3748983985905152,0.6511211086639239,0.906441079153625,19.393041423799453,0.26000022888183594,-0.607790447667437,-0.22450032234191752,-1.3718812226754373,0.9228805779916023,-0.7981907725086774,0.3491901278248424,-0.6235993957519561,78.04873510174107,59.82500384180912,0.5736904501667597,9,-0.2299995422363299,0.2850003242492658,0.9250004291534406,1.1550002098083478,-0.04999923706054865,4,0.05382219582549497,-1.5263189595892164,12.920000076293945,-16.999618539004388,12.350000381469727,2.200000000000018,12.3100004196167,0.05382219582549497
5362,2016-10-03,12.890000343322756,12.989999771118164,12.789999961853027,12.800000190734865,12896184.0,0.005460269123625405,-2.636339991676953,1.500015894713374,44.85982766119783,28.017339883887956,-0.3321027550082718,0.2433407703330115,0.5499031167427653,0.8340744883329929,20.75090600866894,0.19999980926513672,-0.643902433850096,-0.10749969482421662,-1.1948406334761987,0.9798412438277655,-0.6511701641502086,0.4361707745017753,-0.6775280502319365,86.58540272983583,63.32776648043962,0.5436704693259914,10,-0.30000019073486506,0.21499967575073065,0.8049995899200422,1.0849995613098127,-0.03999996185302912,0,0.02482542174562341,1.0833353201567206,12.81999969482422,-1.5263189595892164,12.920000076293945,-16.999618539004388,12.350000381469727,0.02482542174562341
5363,2016-10-04,12.970000267028807,13.050000190734865,12.869999885559082,12.899999618530273,16798391.0,0.006206355436405575,-1.7692330264461265,0.7777836646462737,45.87157327873761,29.56900002949565,-0.37293731233329197,0.10824650643042055,0.4454193997918132,0.7502337424253316,22.1041318853602,0.18000030517578303,-0.6487961580030621,0.011000204086302645,-1.0186424960526814,1.0406429042252867,-0.5038211459831903,0.5258215541557956,-0.7417774197998046,88.73240571720959,61.297085965131664,0.5148213500694924,10,-0.35500001907348455,0.1349997520446795,0.6899998188018817,1.0049996376037615,-0.17000007629394176,1,0.002313009433581481,-2.636339991676953,12.890000343322756,1.0833353201567206,12.81999969482422,-1.5263189595892164,12.920000076293945,0.002313009433581481
5364,2016-10-05,13.270000457763672,13.289999961853027,12.899999618530273,12.9399995803833,21812154.0,0.023130314923547113,1.108110615944924,4.714254574188482,51.239678540704375,32.15301765896493,-0.6188756117497238,-0.2527553923257688,0.12359425487128206,0.450014279196548,23.237675392931585,0.3900003433227539,-0.6028478742614034,0.34150037765502894,-0.6061454143692924,1.2891461696793503,-0.1323225183571317,0.8153232736671896,-1.0089065167944344,96.82547611803156,65.50078141032398,0.4738228960121605,10,-0.5350003242492676,-0.16500043869018555,0.34999966621398926,0.7299995422363281,-0.5200004577636719,2,-0.034664658800207304,-1.7692330264461265,12.970000267028807,-2.636339991676953,12.890000343322756,1.0833353201567206,12.81999969482422,-0.034664658800207304
5365,2016-10-06,13.270000457763672,13.369999885559082,13.1899995803833,13.3100004196167,14368915.0,0.0,1.2500193716434902,-0.12121168334628979,58.490584710613675,35.97967919637173,-0.5829869914159573,-0.32950592165425974,0.10164170399871608,0.4491540952651629,24.030089399871375,0.18000030517578125,-0.5311869722759273,0.37950034141540456,-0.4335634777523154,1.1925641605831245,-0.027031568168455422,0.7860322509992645,-0.9471721555414074,85.9155743066721,49.35648508655963,0.40653190958385976,10,-0.49500036239624023,-0.16500043869018555,0.33499956130981445,0.7299995422363281,-0.7200002670288068,3,-0.042200482313402565,1.108110615944924,13.270000457763672,-1.7692330264461265,12.970000267028807,-2.636339991676953,12.890000343322756,-0.042200482313402565
5366,2016-10-07,13.289999961853027,13.40999984741211,13.210000038146973,13.279999732971193,16022389.0,0.001507121582475568,-1.6666709052299633,-0.25000596047011747,65.28499073502168,40.710327306290075,-0.5529674810487109,-0.4082403580055196,0.07107507150546155,0.4351081743094838,24.819622055344155,0.19999980926513672,-0.46526886970543124,0.4234998703002937,-0.3040996333153032,1.1510993739158906,0.059700118492495236,0.7872996221080921,-0.8833979329638169,80.64517617598062,38.226925194422144,0.3637997518077981,10,-0.49499988555908203,-0.18499994277954102,0.2999999523162842,0.7100000381469727,-1.0299997329711914,4,-0.05267116713877973,1.2500193716434902,13.270000457763672,1.108110615944924,13.270000457763672,-1.7692330264461265,12.970000267028807,-0.05267116713877973
5367,2016-10-10,13.600000381469727,13.640000343322756,13.220000267028807,13.270000457763672,18610458.0,0.023325840519677232,1.0487816224564794,32.99923707801464,78.10946571919175,47.42299480497807,-0.7488985858793296,-0.7537348062589508,-0.24643050244081977,0.12957131525447352,25.455582621132226,0.42000007629394887,-0.3881693167059943,0.7315002918243412,-0.00429929463767742,1.4672998782863598,0.3636004985933319,1.0994000850553505,-1.0930585707282265,94.80520284764484,45.22329573059369,0.36789979323100913,10,-0.6100001335144043,-0.49500036239624023,-0.05750012397766113,0.39999961853027344,-1.1000003814697266,0,-0.06102940444302829,-1.6666709052299633,13.289999961853027,1.2500193716434902,13.270000457763672,1.108110615944924,13.270000457763672,-0.06102940444302829
5368,2016-10-11,13.34000015258789,13.579999923706055,13.34000015258789,13.460000038146973,15796429.0,-0.019117663352134273,-3.0,-0.36363610091610554,68.60986758036955,53.51374700519803,-0.36590698721849435,-0.5013231241422496,0.011592860165837493,0.399753744878927,25.509320337440077,0.26000022888183594,-0.29766237981250754,0.46000003814697266,-0.2985304187097064,1.2185304950036517,0.08073480971863312,0.8392652665753122,-0.6970913179366391,59.45947339186811,4.224358829032035,0.37926522842833976,10,-0.19000005722045898,-0.2350001335144043,0.23999977111816406,0.6599998474121094,-0.9200000762939453,1,-0.036731616605199746,1.0487816224564794,13.600000381469727,-1.6666709052299633,13.289999961853027,1.2500193716434902,13.270000457763672,-0.036731616605199746
5369,2016-10-12,13.25,13.470000267028807,13.229999542236328,13.359999656677244,14351899.0,-0.0067466380478586885,-2.199997456878167,0.9166646798432646,63.76147471276036,56.83832288731939,-0.1506596947885921,-0.42524984779389996,0.10755618744135198,0.49312925480027126,25.245632351543566,0.2400007247924787,-0.17565661056965176,0.36499986648559535,-0.40229206803294915,1.1322918010041398,-0.01864610077367601,0.7486458337448667,-0.48744018430816816,13.333403975755468,-43.577491489035765,0.3836459672592718,10,-0.09999990463256836,-0.14499998092651367,0.3299999237060547,0.75,-0.6499996185302734,2,-0.033962249755859264,-3.0,13.34000015258789,1.0487816224564794,13.600000381469727,-1.6666709052299633,13.289999961853027,-0.033962249755859264
5370,2016-10-13,13.15999984741211,13.210000038146973,13.029999732971193,13.18000030517578,14892302.0,-0.006792464346255911,3.5000119209402794,0.18182291079648072,62.61259364904807,59.871117398627206,-0.025742496291787376,-0.35751776943837044,0.19969523500673958,0.5786707964978017,24.93646905367885,0.22000026702880682,-0.028883732760174752,0.27749972343444895,-0.48564822240301275,1.0406476692719107,-0.10407424948428279,0.6590736963531807,-0.29214716840456667,21.31147284688667,-36.98804106042195,0.38157397291873124,10,0.05500030517578125,-0.05499982833862305,0.4200000762939453,0.8400001525878906,-0.7799997329711914,3,-0.031155003963980632,-2.199997456878167,13.25,-3.0,13.34000015258789,1.0487816224564794,13.600000381469727,-0.031155003963980632
5371,2016-10-14,13.420000076293945,13.539999961853027,13.149999618530273,13.149999618530273,18395963.0,0.01975685652708914,-1.8888865341414827,-13.49971390425449,73.33332768193242,63.034839623153275,-0.21420853001441031,-0.6085517867028436,-0.05606790316549848,0.3145608851365207,24.296331668922555,0.3900003433227539,0.1396843629880795,0.511999940872192,-0.28820005934469606,1.3121999410890801,0.11189994076374887,0.9120999409806352,-0.45948967756857684,63.93441854066059,-1.1037071209613316,0.4001000001084436,10,-0.16499996185302734,-0.31999969482421875,0.19749999046325684,0.5799999237060547,-0.8500003814697248,4,-0.06482860511274591,3.5000119209402794,13.15999984741211,-2.199997456878167,13.25,-3.0,13.34000015258789,-0.06482860511274591
5372,2016-10-17,13.3100004196167,13.420000076293945,13.260000228881836,13.399999618530273,11286529.0,-0.00819669568195891,1.4615339471078017,-0.33332980121222394,71.7391196180661,65.90901143863422,-0.04287534661636805,-0.4748553268097737,0.051819935775197834,0.42056785487037374,23.169634604782818,0.15999984741210938,0.22042599403282281,0.37150025367736816,-0.44171367522045735,1.1847141825751937,-0.03510671077154548,0.7781072181262818,-0.28000068664550604,50.9091980988941,-18.804840018112124,0.406606964448913,10,-0.04000043869018555,-0.40000009536743164,0.33499956130981445,0.6899995803833008,-0.6100006103515643,0,-0.07888806593779962,-1.8888865341414827,13.420000076293945,3.5000119209402794,13.15999984741211,-2.199997456878167,13.25,-0.07888806593779962
5373,2016-10-18,13.550000190734865,13.600000381469727,13.40999984741211,13.43000030517578,18747683.0,0.018031537456937086,-1.3749947846196944,-1.333343929808985,73.9999870300343,68.43793460411533,-0.21450781579183165,-0.6638305989397804,-0.19270443833424444,0.17617406834567717,21.71107863484092,0.28999996185302734,0.3138343120480602,0.5575000286102316,-0.26806202943702573,1.383062086657489,0.14471899958660295,0.9702810576338603,-0.4468003845214845,91.22804669318019,15.665369788637733,0.41278102902362895,10,-0.21500015258789062,-0.6399998664855975,0.11749958992004217,0.44999980926513494,-0.8500003814697301,1,-0.07749078789333363,1.4615339471078017,13.3100004196167,-1.8888865341414827,13.420000076293945,3.5000119209402794,13.15999984741211,-0.07749078789333363
5374,2016-10-19,13.59000015258789,13.68000030517578,13.479999542236328,13.579999923706055,15462180.0,0.0029520266634666115,1.1052652712945044,0.08333532015671816,67.00506754140012,69.38398825198047,-0.22835636290304073,-0.6522102821188653,-0.23621274520436586,0.1353211818414799,20.644298389971333,0.20000076293945135,0.3773555271337603,0.5434999942779548,-0.29041978499887655,1.3774197735547862,0.12654010463953824,0.9604598839163714,-0.422384281921385,86.1538348677697,11.934011227704659,0.4169598896384158,10,-0.2350001335144043,-0.6599998474121112,-0.020000457763671875,0.4099998474121094,-0.8400001525878906,2,-0.08609271987911982,-1.3749947846196944,13.550000190734865,1.4615339471078017,13.3100004196167,-1.8888865341414827,13.420000076293945,-0.08609271987911982
5375,2016-10-20,13.729999542236328,13.75,13.5600004196167,13.600000381469727,21645757.0,0.010301647393416546,1.2352881778096916,12.999618539004388,72.63680954699049,70.20085700886591,-0.33105707169200294,-0.7453655100695826,-0.3768764935906006,-0.001691950339418824,19.585072422655188,0.18999958038330078,0.4417611074925709,0.6294993877410882,-0.23560105422781064,1.494599829709987,0.19694916675663876,1.0620496087255376,-0.4906498507385244,96.66659249204477,21.983840297279713,0.43255022098444945,10,-0.3399996757507324,-0.7649993896484375,-0.19499969482421875,0.26000022888183594,-0.9599990844726562,3,-0.08230147111735076,1.1052652712945044,13.59000015258789,-1.3749947846196944,13.550000190734865,1.4615339471078017,13.3100004196167,-0.08230147111735076
5376,2016-10-21,13.770000457763672,13.770000457763672,13.609999656677244,13.760000228881836,13104565.0,0.0029133952557167664,30.999427808506937,0.07692533415496575,72.222219546369,69.54671854521894,-0.3305728116145392,-0.7306810867818179,-0.42321584284171543,-0.038284012809411294,18.259276035469036,0.16000080108642756,0.4743262160728534,0.6110002994537354,-0.26969079331037804,1.4916913922178487,0.17065475307167866,1.051345845835792,-0.44894671690551746,100.0,25.71482865677652,0.4403455463820569,10,-0.37000036239624023,-0.7950000762939453,-0.24500036239624023,0.20999956130981445,-1.1900005340576172,4,-0.1009441029131598,1.2352881778096916,13.729999542236328,1.1052652712945044,13.59000015258789,-1.3749947846196944,13.550000190734865,-0.1009441029131598
5377,2016-10-24,13.729999542236328,13.850000381469727,13.710000038146973,13.770000457763672,13513418.0,-0.0029049320404918033,-2.5000119209403238,-4.0,69.58759516458001,69.65535494346453,-0.3019450064972169,-0.6151050609267905,-0.3901488599440377,0.00668414062999112,16.553337968129153,0.1400003433227539,0.4900739915008767,0.5029994010925289,-0.32990530905547644,1.3359041112405343,0.08654704601852536,0.9194517561665325,-0.32813539233518085,72.72711509534564,0.25829220295968014,0.4164523550740031,10,-0.28999948501586914,-0.7149991989135742,-0.2849998474121094,0.1700000762939453,-1.0699996948242188,0,-0.08448651755913805,30.999427808506937,13.770000457763672,1.2352881778096916,13.729999542236328,1.1052652712945044,13.59000015258789,-0.08448651755913805
5378,2016-10-25,13.68000030517578,13.859999656677244,13.600000381469727,13.720000267028807,12834585.0,-0.0036416051513141756,-1.599995231623899,0.9999761586877742,62.1301691670983,69.47409877172431,-0.22198937810385466,-0.4819143511092143,-0.3490970293004274,0.0558217927147826,14.263363178419414,0.25999927520751775,0.49094353873468854,0.3845001697540269,-0.350446214527107,1.1194465540351608,0.017026977613459948,0.7519733618945939,-0.188508908960916,52.631763870310145,-16.063928734541328,0.36747319214056723,10,-0.23500061035156072,-0.6600003242492676,-0.3300004005432111,0.12499952316284357,-0.5399999618530238,1,-0.07163746155326212,-2.5000119209403238,13.729999542236328,30.999427808506937,13.770000457763672,1.2352881778096916,13.729999542236328,-0.07163746155326212
5379,2016-10-26,13.539999961853027,13.699999809265135,13.5,13.630000114440918,14395353.0,-0.01023394299704683,-1.3529378765609188,2.250005960470162,57.377032093991595,68.89236971005137,-0.040819048621065335,-0.26160369113411974,-0.21437493570715382,0.18902822619592996,11.807312439480782,0.19999980926513494,0.43107460246894647,0.18499984741210973,-0.40628774353417185,0.7762874383583913,-0.11064394806103017,0.48064364288524963,0.319999694824217,11.111111111111166,-53.11760177038847,0.2956437954731405,10,-0.03500032424926758,-0.5199999809265154,-0.2950000762939453,0.15999984741210938,0.06999969482421697,2,-0.06203841617093575,-1.599995231623899,13.68000030517578,-2.5000119209403238,13.729999542236328,30.999427808506937,13.770000457763672,-0.06203841617093575
5380,2016-10-27,13.75,13.770000457763672,13.5,13.539999961853027,16144691.0,0.015509604042733827,1.1599954223807434,-2.333329801212224,61.38613160224254,67.56490347897471,-0.1769326440324548,-0.42818736552438175,-0.4328022799145188,-0.02725224026984563,11.330803249570936,0.2700004577636719,0.41314548903103443,0.3534998893737793,-0.22562007910284088,0.9326198578503995,0.0639399051354701,0.6430598736120885,0.10999965667724432,69.44451067189104,6.991129707815219,0.2895599842383101,10,-0.19000005722045898,-0.7300000190734881,-0.5074999332427979,-0.05000019073486328,-0.21000003814697266,3,-0.07272727272727275,-1.3529378765609188,13.539999961853027,-1.599995231623899,13.68000030517578,-2.5000119209403238,13.729999542236328,-0.07272727272727275
5381,2016-10-28,13.510000228881836,13.529999732971193,13.270000457763672,13.449999809265135,24840702.0,-0.017454528808593772,4.200015258876225,0.28571623198805574,47.69230468268578,64.89303515282134,0.0862458959547272,-0.14107711509694454,-0.19548816325124285,0.20612545095770685,10.274214893422535,0.4799995422363281,0.41169108007584754,0.07900009155273402,-0.43394377847468846,0.5919439615801565,-0.1774718434609781,0.33547202656644615,0.34279943466186324,40.67798253965444,-16.952639479396368,0.25647193501371135,10,0.05499982833862305,-0.49000024795532404,-0.3725001811981201,0.18999958038330078,0.17999935150146484,4,-0.05477422343311167,1.1599954223807434,13.75,-1.3529378765609188,13.539999961853027,-1.599995231623899,13.68000030517578,-0.05477422343311167
5382,2016-10-31,13.210000038146973,13.399999618530273,13.1899995803833,13.380000114440918,15232409.0,-0.022205787242957964,1.0000090826521344,-2.833314789795672,46.733666655963795,61.86344400014684,0.41411824239072814,0.19407623985050293,0.09925213199362126,0.5023223191855273,9.359978471163785,0.32000064849853516,0.41407311594093343,-0.2370000839233395,-0.696019517529388,0.22201934968270898,-0.4665098007263637,-0.0074903671203152555,0.619487657165525,2.985142609878934,-52.16634993317645,0.22950971680302437,10,0.3149995803833008,-0.19000005722046076,-0.07500004768371582,0.48999977111816406,0.75,0,-0.04769115159891335,4.200015258876225,13.510000228881836,1.1599954223807434,13.75,-1.3529378765609188,13.539999961853027,-0.04769115159891335
5383,2016-11-01,13.0,13.359999656677244,12.970000267028807,13.3100004196167,16039193.0,-0.01589705053297108,-1.1081054609470045,1.8235310617195302,44.07583109754774,59.31575106194103,0.6011092278857895,0.4284034889695789,0.29564077257309407,0.7123687807128753,8.85489306756965,0.3899993896484375,0.3613500003730685,-0.44850010871887136,-0.9011076976162045,0.004107480178461742,-0.6748039031675379,-0.2221963142702048,0.7911184084167466,3.749965727337639,-54.34937738703802,0.22630379444866675,11,0.41499996185302557,0.019999980926511896,0.007500171661376953,0.6449999809265137,1.1000003814697266,1,-0.026153857891376253,1.0000090826521344,13.210000038146973,4.200015258876225,13.510000228881836,1.1599954223807434,13.75,-0.026153857891376253
5384,2016-11-02,12.8100004196167,12.970000267028807,12.770000457763672,12.949999809265135,18609406.0,-0.014615352337177034,1.2222163353537308,0.45161032304904075,42.08146104628859,55.920712339640815,0.7474305739923714,0.6136354521988086,0.47308666638574337,0.9053022046655119,9.365768768063099,0.22999954223632812,0.31315952574116324,-0.6154996871948235,-1.1462973919638095,-0.08470198242583749,-0.8808985395793165,-0.3501008348103305,0.9154285374890119,3.9999961853027344,-56.32574898302424,0.2653988523844934,11,0.5049996376037598,0.28999948501586914,0.09999966621398926,0.7049999237060547,1.419999122619629,2,0.025761117322112614,-1.1081054609470045,13.0,1.0000090826521344,13.210000038146973,4.200015258876225,13.510000228881836,0.025761117322112614
5385,2016-11-03,12.710000038146973,12.869999885559082,12.399999618530273,12.6899995803833,18738841.0,-0.007806430772366757,1.7647062123439061,-0.14286103542234513,32.682927510058946,51.5274576689397,0.7683259486543932,0.7057131851837255,0.5642705807495147,1.0049703008231248,10.484082505162865,0.4700002670288086,0.22848856841587484,-0.6875000476837165,-1.304858537754976,-0.0701415576124571,-0.9961792927193454,-0.3788208026480877,0.9198860690245354,27.433662674456933,-31.095728008233756,0.30867924503562943,11,0.4199995994567871,0.4199995994567871,0.17750000953674316,0.8050003051757812,1.5399999618530273,3,0.07081035529733049,1.2222163353537308,12.8100004196167,-1.1081054609470045,13.0,1.0000090826521344,13.210000038146973,0.07081035529733049
5386,2016-11-04,12.59000015258789,12.6899995803833,12.5,12.68000030517578,16330632.0,-0.009441375704085098,2.454578557680637,-4.499904634751008,32.524268923139886,47.40931030877968,0.7859961225190872,0.8122251708691088,0.6654959774753344,1.1261721404665614,11.793782660481584,0.21000003814697266,0.16531049629247008,-0.7724999427795414,-1.4872136548986958,-0.057786230660386906,-1.1298567988391177,-0.415143086719965,0.8922995759466694,19.00005340576172,-38.82050639907238,0.3573568560595772,11,0.5399994850158691,0.5399994850158691,0.25749993324279785,0.820000171661377,2.1899995803833026,4,0.07545669561170443,1.7647062123439061,12.710000038146973,1.2222163353537308,12.8100004196167,-1.1081054609470045,13.0,0.07545669561170443
5387,2016-11-07,12.770000457763672,12.880000114440918,12.710000038146973,12.770000457763672,13733016.0,0.014297085225911,-1.8333147897957562,-0.0,30.500015974037126,43.894848842883995,0.5090290861843574,0.5974886677348401,0.4729390027271769,0.9401297601990031,12.25703543875417,0.28999996185302734,0.07479404103958487,-0.550999641418457,-1.303060524994871,0.20106124215795695,-0.9270300832066649,-0.17496919963024915,0.5824232575703743,38.54175255530076,-14.431161560736072,0.3760304417882073,11,0.3149995803833008,0.3599991798400879,0.0774996280670166,0.6399998664855957,2.1599998474121076,0,0.07204378149104174,2.454578557680637,12.59000015258789,1.7647062123439061,12.710000038146973,1.2222163353537308,12.8100004196167,0.07204378149104174
5388,2016-11-08,12.850000381469727,12.850000381469727,12.68000030517578,12.800000190734865,10648897.0,0.0062646766513949625,5.799977111903789,100.0,31.862758847662747,41.059929593291905,0.33404010306195886,0.5047771645316423,0.3736384171308593,0.8479450881753241,12.772365021454535,0.1700000762939471,-0.02260636665589466,-0.4464997291564945,-1.2273297481475147,0.33433028983452573,-0.8369147386520055,-0.056084719660983495,0.38813244224786736,78.94741245028794,28.925301434152715,0.3904150094955105,11,0.2349996566772461,0.2799992561340332,-0.002500295639038086,0.48999977111816406,2.0299997329711914,1,0.08638129367512826,-1.8333147897957562,12.770000457763672,2.454578557680637,12.59000015258789,1.7647062123439061,12.710000038146973,0.08638129367512826
5389,2016-11-09,12.800000190734865,12.800000190734865,12.399999618530273,12.479999542236328,27582512.0,-0.003891065311325881,1.4999985098868838,6.399988555952121,26.153883774101672,37.14523539016514,0.29953136325495855,0.5474014941212442,0.4085170640096454,0.8824719883083478,13.942366727274425,0.4500007629394531,-0.11891070707599027,-0.4739999294280981,-1.2857917917717678,0.33779193291557164,-0.8798958605999321,-0.06810399825626412,0.3375566483602501,83.33336644699104,37.59168331292902,0.40589593117183453,11,0.16499948501586736,0.3299994468688947,0.05999994277953924,0.5399999618530256,2.1700000762939418,2,0.10156251338776157,5.799977111903789,12.850000381469727,-1.8333147897957562,12.770000457763672,2.454578557680637,12.59000015258789,0.10156251338776157
5390,2016-11-10,12.75,13.029999732971193,12.649999618530273,12.880000114440918,21883131.0,-0.003906264842953422,-1.303024873494004,-0.4062495343396541,23.979593326229434,34.51048968389222,0.21541759789147719,0.5956498909125898,0.44572673523435213,0.9200638288518199,14.818709214314968,0.38000011444091975,-0.19899455501157348,-0.5035001277923588,-1.3474823802741085,0.340482124689391,-0.9254912540332345,-0.081509001551483,0.29904997262733346,55.555606014504775,15.988315677897077,0.4219911262408753,11,0.14999961853027344,0.37999963760375977,0.1700000762939453,0.5100002288818359,2.300000190734865,3,0.11607839546951593,1.4999985098868838,12.800000190734865,5.799977111903789,12.850000381469727,-1.8333147897957562,12.770000457763672,0.11607839546951593
5391,2016-11-11,12.550000190734865,12.829999923706055,12.399999618530273,12.81999969482422,19020482.0,-0.015686259550206638,1.9655197361281838,2.076917433884752,22.16982511321511,31.781173956920142,0.296053911635461,0.7664245878790599,0.6213216568835218,1.0990214377482275,15.648860819551864,0.43000030517578125,-0.2722934598683615,-0.6599999427795389,-1.5559321113162863,0.2359322257572085,-1.1079660270479117,-0.21203385851116607,0.4799995422363281,23.809610310580094,-11.085521953900244,0.4479660842683736,11,0.3299994468688947,0.5799994468688947,0.3899998664855939,0.6799998283386213,2.4099998474121076,4,0.13545815007398754,-1.303024873494004,12.75,1.4999985098868838,12.800000190734865,5.799977111903789,12.850000381469727,0.13545815007398754
5392,2016-11-14,12.260000228881836,12.649999618530273,12.260000228881836,12.600000381469727,19941149.0,-0.02310756633032751,-1.2941130271853156,1.2592621372940325,19.915260401512967,29.096666101805162,0.4884953624701982,1.0263493151580736,0.8794975700588576,1.3874752207520444,16.627802991693297,0.3899993896484375,-0.3896443984713649,-0.8974998950958248,-1.8869360324455418,0.09193624225389208,-1.3922179637706833,-0.4027818264209664,0.7699995040893572,0.0,-31.30276507336113,0.4947180686748586,11,0.38499975204467773,0.7999997138977051,0.6899998188018799,0.9699997901916504,2.8899993896484375,0,0.20554644837222757,1.9655197361281838,12.550000190734865,-1.303024873494004,12.75,1.4999985098868838,12.800000190734865,0.20554644837222757
5393,2016-11-15,12.5,12.550000190734865,12.300000190734865,12.380000114440918,18632594.0,0.019575837409266716,1.272724514168512,-0.352940681484141,28.86178972101925,27.627813732330793,0.19010327242461855,0.7416791205652995,0.6127078434457509,1.1474688357742906,17.15228068849961,0.2899999618530291,-0.45920794791701347,-0.6050001144409176,-1.6178957522919006,0.4078955234100654,-1.1114479333664082,-0.09855229551542699,0.4221998023986835,31.168821517878857,-2.5770113300496114,0.5064478189254911,11,0.14499998092651367,0.559999942779541,0.5475001335144043,0.6200003623962402,2.6700000762939453,1,0.19440002441406246,-1.2941130271853156,12.260000228881836,1.9655197361281838,12.550000190734865,-1.303024873494004,12.75,0.19440002441406246
5394,2016-11-16,12.420000076293945,12.579999923706055,12.359999656677244,12.539999961853027,17306942.0,-0.0063999938964843794,1.2000047683761472,-1.0,21.459228170476038,26.38073602793269,0.233521086317781,0.768956084491176,0.6599225346839681,1.2201310039985103,17.449457769705255,0.22000026702881037,-0.5129036506054447,-0.6265000343322757,-1.6564569551407224,0.40345688647617095,-1.1414784947364982,-0.11152157392805329,0.40949178581237966,20.77921434525257,-8.101874751004793,0.5149784604042232,11,0.22499990463256836,0.6399998664855957,0.7074999809265137,0.684999942779541,2.75,2,0.19806763470496058,1.272724514168512,12.5,-1.2941130271853156,12.260000228881836,1.9655197361281838,12.550000190734865,0.19806763470496058
5395,2016-11-17,12.600000381469727,12.640000343322756,12.369999885559082,12.40999984741211,16740217.0,0.014492778105480664,-1.000000000000013,-1.5833392938034951,29.955954539572858,26.095367763091907,0.04053958997694984,0.5269768397522903,0.44371697997408077,1.0235461613272,17.49304048645491,0.27000045776367365,-0.5439607644774771,-0.3899997711181644,-1.385484219053426,0.6054846768170972,-0.8877419950857952,0.10774245284946637,0.1497626519851707,59.64918151276252,30.927679552219125,0.49774222396763107,11,0.04499959945678711,0.45999956130981445,0.5274996757507324,0.5049996376037598,2.739999771118164,3,0.18809522331797202,1.2000047683761472,12.420000076293945,1.272724514168512,12.5,-1.2941130271853156,12.260000228881836,0.18809522331797202
5396,2016-11-18,12.380000114440918,12.579999923706055,12.329999923706055,12.539999961853027,17837837.0,-0.017460338124461794,1.0833353201567206,-0.8421020930582743,31.050234673499446,26.15650317414328,0.25436823013620646,0.6719538468268986,0.6325909374495797,1.222001453557409,17.51973641175614,0.2700004577636719,-0.5629488785071466,-0.5405000209808346,-1.5001374121072715,0.41913737014560226,-1.020318716544054,-0.060681325417615284,0.3011961263737515,30.769249579404516,-1.1578387227518832,0.4798186955632186,11,0.2649998664855957,0.679999828338623,0.7799999713897705,0.7249999046325684,2.9600000381469727,4,0.21567044035641558,-1.000000000000013,12.600000381469727,1.2000047683761472,12.420000076293945,1.272724514168512,12.5,0.21567044035641558
5397,2016-11-21,12.56999969482422,12.640000343322756,12.34000015258789,12.449999809265135,14661628.0,0.015347300373743433,1.3076832788640878,-0.7500000000000222,40.092159215262356,27.070880992765456,0.03689494410440908,0.411702326189209,0.41980106682270346,1.0065528753922894,17.241800655217432,0.30000019073486506,-0.5489272560145437,-0.2925004482269262,-1.1839303957127107,0.5989294992588583,-0.7382154219698194,0.15321452551596693,-0.3099994659423846,79.41158321085169,42.10597700918255,0.44571497374289265,11,0.07500028610229315,0.4900002479553205,0.6075005531311017,0.5350003242492658,2.7400007247924787,0,0.1901352745702014,1.0833353201567206,12.380000114440918,-1.000000000000013,12.600000381469727,1.2000047683761472,12.420000076293945,0.1901352745702014
5398,2016-11-22,12.699999809265135,12.890000343322756,12.65999984741211,12.6899995803833,17368102.0,0.010342093683139986,-5.571471389645827,0.08333532015670336,47.39335121961798,29.43082182004505,-0.1303254903172295,0.21557104163932905,0.28255847750127394,0.8563914766760146,17.071679207623973,0.32000064849853516,-0.5214885174169588,-0.11350030899047958,-0.9193545093807369,0.6923538913997778,-0.5164274091856083,0.2894267912046491,-0.43239957809448093,66.07135862725444,23.53856521879416,0.4029271001951291,11,-0.05499982833862127,0.3600001335144061,0.3900003433227557,0.4050002098083514,2.739999771118166,1,0.19291337370554684,1.3076832788640878,12.56999969482422,1.0833353201567206,12.380000114440918,-1.000000000000013,12.600000381469727,0.19291337370554684
5399,2016-11-23,12.699999809265135,12.789999961853027,12.520000457763672,12.760000228881836,15514126.0,0.0,3.4999960263532253,-5.99990463475234,49.75123811584338,32.29433790777993,-0.16316034528445122,0.15748818463950798,0.2738771628636929,0.8377819071657449,17.434779671371125,0.26999950408935547,-0.5031408303439147,-0.07150030136108576,-0.8019587007584068,0.6589580980362353,-0.4367295010597463,0.29372889833757476,-0.4075035736083965,66.07135862725444,20.7351704688688,0.3652291996986608,11,-0.12499952316284002,0.3600001335144061,0.4225003719329852,0.4050002098083514,2.770000457763672,2,0.1944882129231884,-5.571471389645827,12.699999809265135,1.3076832788640878,12.56999969482422,1.0833353201567206,12.380000114440918,0.1944882129231884
5400,2016-11-24,12.75,12.81999969482422,12.699999809265135,12.699999809265135,9641568.0,0.003937022951637115,-3.7999771119035186,-0.8333306842565416,54.123706272324085,35.84476914768093,-0.2382109637048213,0.03028181283783482,0.21366338538079432,0.7735850898021042,17.56038285721795,0.11999988555908558,-0.49261790909073966,0.028499889373780007,-0.5385711113215148,0.5955708900690748,-0.2550356109738683,0.3120353897214283,-0.433603600036621,74.99995742528539,25.244660013328044,0.28353550034764746,11,-0.17499971389770508,0.309999942779541,0.3925001621246338,0.35500001907348633,2.8900003433227557,3,0.18980392755246633,3.4999960263532253,12.699999809265135,-5.571471389645827,12.699999809265135,1.3076832788640878,12.56999969482422,0.18980392755246633
5401,2016-11-25,12.770000457763672,12.779999732971193,12.65999984741211,12.729999542236328,9094341.0,0.0015686633540135109,3.000031789426659,0.8000152587308267,50.0,39.187517991957264,-0.25001421313684524,-0.050594083429114534,0.19314254838097789,0.7380828094587901,18.61918477572606,0.11999988555908381,-0.4666521601592546,0.08550033569335902,-0.34509168841226057,0.5160923597989786,-0.12979567635944989,0.3007963477461679,-0.43065990006591726,78.1818465555894,25.892433923304843,0.2152960120528096,11,-0.1750001907348615,0.28999948501586914,0.4074995517730713,0.33499956130981445,2.859999656677246,4,0.2012529054579444,-3.7999771119035186,12.75,3.4999960263532253,12.699999809265135,-5.571471389645827,12.699999809265135,0.2012529054579444
5402,2016-11-28,12.579999923706055,12.6899995803833,12.460000038146973,12.670000076293945,16389423.0,-0.014878663057690367,2.53847733908476,-2.2499523173755485,42.857135648725155,40.742556428369035,-0.01100549899819292,0.09464071047816702,0.38717411596453033,0.9068485021571107,20.216757869390168,0.3100004196166992,-0.4360507965543725,-0.07300019264221191,-0.4271099602694566,0.28110957498503275,-0.25005507645583513,0.1040546911714113,-0.21863297458330067,27.906930324160207,-20.142505648640288,0.17705488381362247,11,0.03000020980834961,0.48000001907348633,0.6075003147125244,0.5250000953674316,3.109999656677246,0,0.2193958859793652,3.000031789426659,12.770000457763672,-3.7999771119035186,12.75,3.4999960263532253,12.699999809265135,0.2193958859793652
5403,2016-11-29,12.65999984741211,12.670000076293945,12.470000267028807,12.529999732971193,17470707.0,0.006359294450813291,1.6666539510576444,-1.4444432670707217,46.354159681751064,43.508659929621814,-0.07366982935181099,-0.012793107964458983,0.3196326501618252,0.8031489359408788,21.2272972747181,0.1999998092651385,-0.37742717110549684,0.023999738693238015,-0.2903853009787909,0.3383847783652669,-0.13319278114277644,0.18119225852925247,-0.27748756252135465,55.55555555555528,11.474860073883043,0.15719251983601407,11,-0.04999971389770508,0.40000009536743164,0.5675003528594971,0.44500017166137695,2.9800004959106463,1,0.2093207428234123,2.53847733908476,12.579999923706055,3.000031789426659,12.770000457763672,-3.7999771119035186,12.75,0.2093207428234123
5404,2016-11-30,13.140000343322756,13.329999923706055,12.640000343322756,12.710000038146973,39432824.0,0.037914731571562,-1.4210524554617214,3.307691743388534,58.297874930757224,46.65776219530896,-0.4925998827466014,-0.4920298501823801,-0.14336438934635787,0.2997639672327459,21.26492006338104,0.689999580383299,-0.2654083839536039,0.4875002384185816,0.10698108934335515,0.868019387493808,0.29724066388096837,0.6777598129561948,-0.7371885360947203,78.16096489929986,34.06398772474188,0.19025957453761352,11,-0.310000419616701,-0.12500000000000178,0.09249949455261053,-0.035000324249269354,2.579999923706051,2,0.17503798911461343,1.6666539510576444,12.65999984741211,2.53847733908476,12.579999923706055,3.000031789426659,12.770000457763672,0.17503798911461343
5405,2016-12-01,13.609999656677244,13.65999984741211,13.3100004196167,13.329999923706055,28990456.0,0.03576859216699524,-1.187505029161687,0.651161707563734,70.22899096193669,51.01095733846865,-0.8987805995680507,-0.9393049773726414,-0.5950615280542273,-0.18825010798419228,20.678602206847696,0.5199995040893537,-0.1761736175848263,0.9124995708465562,0.3392769922306833,1.485722149462429,0.6258882815386198,1.1991108601544926,-1.1515565624605273,95.83331677648478,47.13895702634003,0.2866112893079367,12,-0.6099996566772443,-0.5949993133544904,-0.3474998474121076,-0.504999637603758,1.7800006866455114,3,0.1366642657804198,-1.4210524554617214,13.140000343322756,1.6666539510576444,12.65999984741211,2.53847733908476,12.579999923706055,0.1366642657804198
5406,2016-12-02,13.539999961853027,13.600000381469727,13.390000343322756,13.529999732971193,18656812.0,-0.005143254709038425,2.230743272983335,0.03571513721001701,76.6666547457406,55.074790175188454,-0.7229574201621389,-0.837419418512745,-0.5055838384999305,-0.14116623149018181,20.060599004793527,0.21999931335448863,-0.05693306195803416,0.7949998855590827,0.11229637195165765,1.4777033991665078,0.4536481287553702,1.1363516423627953,-0.9854323273806784,90.00000794728723,33.69428842235832,0.34135175680371294,12,-0.48000001907348633,-0.5799999237060547,-0.25,-0.434999942779541,2.0100002288818377,4,0.15509604042733915,-1.187505029161687,13.609999656677244,-1.4210524554617214,13.140000343322756,1.6666539510576444,12.65999984741211,0.15509604042733915
5407,2016-12-05,13.6899995803833,13.729999542236328,13.399999618530273,13.449999809265135,24779070.0,0.011078258416017395,1.0625014901175405,23.999427808511022,75.75756199604415,58.226369150346926,-0.7793327087027464,-0.9644066930438964,-0.6265461217308221,-0.31056799738485985,20.242273713409407,0.3299999237060547,0.03432384911397435,0.8989995479583737,0.09585067404020897,1.7021484218765384,0.4974251109992913,1.300573984917456,-1.0469973688757719,96.8253980268013,35.797551839081734,0.40157443695908246,12,-0.5949997901916504,-0.6949996948242188,-0.39749956130981445,-0.5849995613098145,1.8500003814697266,0,0.1417093201987738,2.230743272983335,13.539999961853027,-1.187505029161687,13.609999656677244,-1.4210524554617214,13.140000343322756,0.1417093201987738
5408,2016-12-06,13.960000038146973,13.960000038146973,13.550000190734865,13.609999656677244,21559387.0,0.01972245917016391,1.3428537174184236,1.4583363135684109,80.79998748779778,61.67623019167519,-0.9519096535794578,-1.2089694635409014,-0.8618388702859914,-0.5960427960956878,20.53344503667698,0.4099998474121076,0.15248254049312848,1.113500022888184,0.1548327955947677,2.0721672501816,0.6341664092414767,1.5928336365348912,-1.2082980935665635,100.0,32.48138454434303,0.4793336136467079,12,-0.75,-0.8499999046325684,-0.6875002384185791,-0.8550000190734863,1.5,1,0.12392546830293316,1.0625014901175405,13.6899995803833,2.230743272983335,13.539999961853027,-1.187505029161687,13.609999656677244,0.12392546830293316
5409,2016-12-07,14.100000381469727,14.100000381469727,13.90999984741211,14.0,21136426.0,0.010028677861045221,2.799996185317286,0.2857150642230818,80.48779258599933,64.60557311541689,-0.9749633322964559,-1.3139503400440873,-0.9660786060156994,-0.7500621232829374,20.26325061860407,0.1900005340576172,0.2449719042298497,1.1885003566741936,0.07872992428499082,2.2982707890633964,0.6336151404795913,1.743385572868796,-1.2033026656613295,100.0,30.185301791228767,0.5548852161946016,12,-0.820000171661377,-0.9200000762939453,-0.8825004100799578,-0.9950003623962402,1.5699996948242188,2,0.10921985249567112,1.3428537174184236,13.960000038146973,1.0625014901175405,13.6899995803833,2.230743272983335,13.539999961853027,0.10921985249567112
5410,2016-12-08,14.229999542236328,14.270000457763672,14.010000228881836,14.029999732971193,19065560.0,0.00921979838649123,-1.1666792499314542,1.9999904632931977,89.02952567778287,68.94218707961498,-0.9755346797860902,-1.399120214660293,-1.0764448565100189,-0.8912312463260861,20.933987815721,0.26000022888183594,0.3198400086727453,1.2444995403289791,-0.00810979912433396,2.4971088797822922,0.6181948706023217,1.8708042100556366,-1.164839453235345,95.4544420084812,19.845630219997545,0.6263046697266568,12,-0.8649992942810059,-0.9649991989135742,-1.0224995613098145,-1.1249995231628418,1.1700000762939453,3,0.1047084169166681,2.799996185317286,14.100000381469727,1.3428537174184236,13.960000038146973,1.0625014901175405,13.6899995803833,0.1047084169166681
5411,2016-12-09,14.25,14.289999961853027,14.09000015258789,14.289999961853027,15868503.0,0.0014055135915014283,9.0,-0.2000000000000018,88.18181187653569,73.97826221603837,-0.8532475233579806,-1.3546862908874147,-1.0729514044474477,-0.9211213936636913,21.075842583267285,0.19999980926513672,0.3977236715100112,1.1795000076293949,-0.17523387100949606,2.534233886268286,0.5021330683099503,1.8568669469488395,-0.9920654519969858,95.50562399743687,19.536049783393835,0.6773669393194451,12,-0.869999885559082,-0.9749999046325684,-1.1200003623962402,-1.1449999809265137,1.2200002670288068,4,0.08000002409282492,-1.1666792499314542,14.229999542236328,2.799996185317286,14.100000381469727,1.3428537174184236,13.960000038146973,0.08000002409282492
5412,2016-12-12,14.779999732971193,14.899999618530273,14.630000114440918,14.65999984741211,31938552.0,0.03719296371727676,-2.000005298209735,-3.0000000000000444,89.99999266404487,78.827799214071,-1.1603859457455847,-1.7773391257821167,-1.575070866246369,-1.457071260075578,21.27597761471937,0.6499996185302734,0.484090644589557,1.5834997653961196,0.08503366823335945,3.0819658625588797,0.8342667168147386,2.3327328139775005,-1.336293410475177,91.11111582061604,13.315723651517047,0.7492330485813802,12,-1.0099997520446795,-1.1999998092651385,-1.6500000953674334,-1.6749997138977069,0.7899999618530273,0,0.05209746087112288,9.0,14.25,-1.1666792499314542,14.229999542236328,2.799996185317286,14.100000381469727,0.05209746087112288
5413,2016-12-13,14.93000030517578,15.0,14.729999542236328,14.75,26052123.0,0.010148888695171276,-1.4545359966708282,1.5000039736467377,90.54544950122856,82.41086305523449,-1.0666992271162652,-1.8297691378829377,-1.697452347957233,-1.6090166999420301,21.534642286802395,0.2700004577636719,0.5943102720464086,1.6120003223419168,-0.0353464568675701,3.2593471015514037,0.7883269327371742,2.4356737119466594,-1.1950353234729114,93.57801054816126,13.708904970641854,0.823673389604743,12,-0.7750000953674299,-1.3000001907348615,-1.8225004673004133,-1.8250002861022931,0.5799999237060565,1,0.04085731039575258,-2.000005298209735,14.779999732971193,9.0,14.25,-1.1666792499314542,14.229999542236328,0.04085731039575258
5414,2016-12-14,14.880000114440918,15.079999923706055,14.800000190734865,14.81999969482422,22279030.0,-0.0033489745286561234,-4.600026703033818,0.33333509939388145,88.72726137776424,84.46622643477089,-0.8313489932803506,-1.6717330534915398,-1.629516009976502,-1.561431545361378,21.96191026445548,0.27999973297118963,0.7489671186065738,1.439000129699707,-0.2912982791077052,3.1692985385071193,0.5738509252960018,2.3041493341034123,-0.8920281290786232,81.30842370959806,0.7893896828715725,0.865149204403706,12,-0.6449999809265137,-1.2100000381469727,-1.7725002765655518,-1.7750000953674316,0.6700000762939471,2,0.03897848919659408,-1.4545359966708282,14.93000030517578,-2.000005298209735,14.779999732971193,9.0,14.25,0.03897848919659408
5415,2016-12-15,14.970000267028807,15.010000228881836,14.789999961853027,14.829999923706055,28099217.0,0.0060483973048188755,1.0,2.3333227370261858,89.00707984653296,85.83738477930338,-0.7913659453549293,-1.6601939981554583,-1.7001644011805457,-1.653188230388972,22.635504873904036,0.2200002670288086,0.9087928478981677,1.4105002880096418,-0.4000475400702097,3.2210481160894933,0.505226373969716,2.3157742020495675,-0.7636226939977604,88.88892099914247,7.740709600061223,0.9052739140399259,12,-0.7300004959106428,-1.3000001907348615,-1.9225006103515607,-1.8650002479553205,0.3400001525878924,3,0.04676017346551942,-4.600026703033818,14.880000114440918,-1.4545359966708282,14.93000030517578,-2.000005298209735,14.779999732971193,0.04676017346551942
5416,2016-12-16,15.050000190734865,15.050000190734865,14.869999885559082,15.050000190734865,27466498.0,0.005344016184305467,1.0,0.0,95.57196000480016,88.03898455805405,-0.70923016041165,-1.6125861986736894,-1.7601287084360262,-1.7287491554871846,23.26561690459418,0.18000030517578303,1.0170905002241817,1.3570002079010024,-0.48089459806850776,3.1948950138705126,0.43805280491624643,2.2759476108857584,-0.6688981475688163,93.33338984739125,5.225359331174232,0.9189474029847553,12,-0.7350001335144061,-1.3800001144409197,-2.0350005626678485,-1.9450001716613787,0.3000001907348615,4,0.02325577563851966,1.0,14.970000267028807,-4.600026703033818,14.880000114440918,-1.4545359966708282,14.93000030517578,0.02325577563851966
5417,2016-12-19,14.960000038146973,15.020000457763672,14.899999618530273,15.0,10625001.0,-0.005980076508125154,1.9999880792017835,-100.0,92.27941112019211,89.31447607276452,-0.4695092263840479,-1.406462691155813,-1.6607194270934844,-1.6349479603393817,24.179053032322972,0.15000057220459162,1.0569271434437972,1.1475000381469727,-0.6937453453587619,2.988745421652707,0.2268773463941045,2.068122729899841,-0.4391184188729227,65.7143557800775,-25.416187621160105,0.9206226917528675,12,-0.4650001525878906,-1.2899999618530273,-1.955000400543213,-1.8550000190734863,0.18999958038330078,0,0.034090924303567416,1.0,15.050000190734865,1.0,14.970000267028807,-4.600026703033818,14.880000114440918,0.034090924303567416
5418,2016-12-20,15.149999618530273,15.149999618530273,14.859999656677244,14.920000076293945,15739572.0,0.012700506677728374,1.5217438176902947,-5.749994039529838,91.35802081522306,90.52227920934493,-0.5285369522838366,-1.4793504260161257,-1.8305262042813482,-1.8156919334727828,26.175432643911094,0.2899999618530291,1.1014460826431876,1.214999628067016,-0.6405468383411463,3.070546094475178,0.2872263948629339,2.142772861271098,-0.5172943383698225,100.0,6.9302740661647135,0.9277732332040814,12,-0.5699996948242188,-1.424999713897705,-2.297499656677246,-2.044999599456787,-0.1999998092651385,1,0.02772277801117795,1.9999880792017835,14.960000038146973,1.0,15.050000190734865,1.0,14.970000267028807,0.02772277801117795
5419,2016-12-21,15.170000076293945,15.229999542236328,15.119999885559082,15.140000343322756,12418505.0,0.0013201622618661535,-2.1428182177354533,0.13043388121340013,89.39394012371761,90.56276970333768,-0.42554714977381636,-1.3753306808748231,-1.8267837021060913,-1.8217557201689374,27.919722039951324,0.1099996566772461,1.1500279046661124,1.1115000724792488,-0.7266600471847706,2.949660192143268,0.19242001264723818,2.0305801323112593,-0.4338359284595299,86.36374473582113,-6.093828986473596,0.91908005983201,12,-0.5100002288818359,-1.390000343322754,-2.317500114440918,-2.065000057220459,-0.39999961853027344,2,0.02241266650480811,1.5217438176902947,15.149999618530273,1.9999880792017835,14.960000038146973,1.0,15.050000190734865,0.02241266650480811
5420,2016-12-22,15.170000076293945,15.300000190734865,15.119999885559082,15.149999618530273,12878472.0,0.0,-3.500011920940368,0.6666878596179305,92.67014216731634,91.06147306897998,-0.31087781686914795,-1.2487590362232819,-1.7996497959488593,-1.8091146070855686,29.907507968757642,0.18000030517578303,1.1645784090277047,0.9905000686645504,-0.8030494906941836,2.7840496280232845,0.0937252889851834,1.8872748483439175,-0.33506884957914806,70.45455530654074,-21.39212042911636,0.8967747796793668,12,-0.2049999237060547,-1.3550000190734863,-2.317500114440918,-2.065000057220459,-0.7799997329711896,3,0.02504944710150281,-2.1428182177354533,15.170000076293945,1.5217438176902947,15.149999618530273,1.9999880792017835,14.960000038146973,0.02504944710150281
5421,2016-12-23,15.34000015258789,15.34000015258789,15.15999984741211,15.15999984741211,8883447.0,0.011206333252404166,1.0,8.999809269502194,92.7461009322778,91.36659620989475,-0.34643245770135067,-1.282082181069983,-1.9483629748451055,-1.9658357032670608,31.90473813210786,0.18000030517578125,1.1817734542001936,1.0320001602172848,-0.7036763672326245,2.767676687667194,0.16416189649233104,1.8998384239422386,-0.4120551330690798,100.0,8.420278384330686,0.8678382637249542,12,-0.30500030517578125,-1.505000114440918,-2.4875001907348633,-2.2350001335144043,-1.130000114440918,4,-0.0019556540203899964,-3.500011920940368,15.170000076293945,-2.1428182177354533,15.170000076293945,1.5217438176902947,15.149999618530273,-0.0019556540203899964
5422,2016-12-27,15.34000015258789,15.449999809265135,15.3100004196167,15.350000381469727,8503127.0,0.0,-2.9999999999999494,-0.05555673292925868,91.5662484481256,91.48001831510554,-0.2890380798607666,-1.1222461705729074,-1.923091027483352,-1.9549766536850086,33.50085152453616,0.13999938964843572,1.173474491344468,0.894000148773193,-0.6959605801645488,2.4839608777109348,0.09901978430432301,1.688980513242063,-0.3296441064552642,81.35599521546598,-8.78028475972664,0.7949803644688705,12,-0.2200002670288086,-1.445000171661377,-2.4875001907348633,-2.2350001335144043,-1.2100000381469727,1,0.0006519053965035049,1.0,15.34000015258789,-3.500011920940368,15.170000076293945,-2.1428182177354533,15.170000076293945,0.0006519053965035049
5423,2016-12-28,15.3100004196167,15.43000030517578,15.300000190734865,15.369999885559082,6795684.0,-0.0019556540203899964,-2.2500059604702174,5.999809269502194,89.03225449195929,91.513906438905,-0.22290785218423181,-0.9312830853786735,-1.8753839875449465,-1.9167368162585845,35.1645647193945,0.13000011444091442,1.1790985469334228,0.7315003871917725,-0.6612218109837666,2.1242225853673116,0.03513928810400202,1.427861486279543,-0.21171562085757145,57.57593272259661,-30.01915961087723,0.6963610990877699,12,-0.1900005340576172,-1.3550004959106445,-2.457500457763672,-2.2100000381469727,-1.1500005722045898,2,-0.010450737864214354,-2.9999999999999494,15.34000015258789,1.0,15.34000015258789,-3.500011920940368,15.170000076293945,-0.010450737864214354
5424,2016-12-29,15.4399995803833,15.479999542236328,15.25,15.279999732971193,7805605.0,0.008491127185080494,-1.090911455398247,-2.6666878596178614,89.03225449195929,91.51670362173014,-0.29627368588843694,-0.9277008994144058,-1.987089669041639,-2.0373369435679223,38.089404941188846,0.22999954223632812,1.1268001008388033,0.7464995861053474,-0.5202290740095474,2.013228246220242,0.11313525604789909,1.3798639161627957,-0.27137177952297087,88.88888888888889,2.1934385184465413,0.6333643300574475,12,-0.26999998092651367,-1.4699997901916504,-2.5874996185302734,-2.419999599456789,-0.9099998474121076,3,-0.031735737333873804,-2.2500059604702174,15.3100004196167,-2.9999999999999494,15.34000015258789,1.0,15.34000015258789,-0.031735737333873804
5425,2016-12-30,15.470000267028807,15.479999542236328,15.329999923706055,15.380000114440918,9431821.0,0.0019430497060131113,1.7272979487090565,0.5625014901175356,89.10256214317458,90.79788163710508,-0.2770225435389033,-0.8550490827071311,-2.0025843831807517,-2.057030038043047,40.344417593531105,0.14999961853027344,1.0546888531879102,0.6835002422332739,-0.5198159384387822,1.88681642290533,0.08184215189724497,1.2851583325693028,-0.23909811789327762,96.87522351763052,10.827649071783298,0.6016580903360281,12,-0.3000006675720197,-1.5000004768371564,-2.652500152587889,-2.450000286102295,-1.2400007247924787,4,-0.04524885566789827,-1.090911455398247,15.4399995803833,-2.2500059604702174,15.3100004196167,-2.9999999999999494,15.34000015258789,-0.04524885566789827
5426,2017-01-02,15.640000343322756,15.670000076293945,15.460000038146973,15.470000267028807,8592261.0,0.010989015731064367,-1.2105205039401696,1.8888865341415595,85.83333598242697,90.08165106624227,-0.39619383358690996,-0.9061126293791357,-2.1570935358584453,-2.218663086861918,42.83343586648149,0.21000003814697266,0.9965896052257115,0.7485002994537364,-0.35956173589597107,1.856562334803444,0.19446928177888267,1.3025313171285902,-0.3900003433227557,92.85720773293534,7.142379733211158,0.554031017674854,1,-0.37500047683716,-1.5750002861022967,-2.8225002288818377,-2.620000362396244,-1.4400005340576207,0,-0.07992327190284665,1.7272979487090565,15.470000267028807,-1.090911455398247,15.4399995803833,-2.2500059604702174,15.3100004196167,-0.07992327190284665
5427,2017-01-03,15.630000114440918,15.920000076293945,15.630000114440918,15.729999542236328,16079269.0,-0.0006394008096110015,-4.800032425112295,-0.5882316642170214,83.01884585660154,89.15507607083988,-0.3142010163092799,-0.7834903500943504,-2.1301096512475652,-2.2002690376326264,45.27634660547483,0.28999996185302734,0.9275160473311193,0.6415000438690193,-0.35804257671637885,1.6410426644544174,0.1417287335763202,1.1412713541617183,-0.3000001907348633,56.716428532793586,-26.846953328492972,0.4997713102926991,1,-0.1100001335144043,-1.440000057220459,-2.802500009536743,-2.610000133514406,-1.4899997711181623,1,-0.09085093191918625,-1.2105205039401696,15.640000343322756,1.7272979487090565,15.470000267028807,-1.090911455398247,15.4399995803833,-0.09085093191918625
5428,2017-01-04,15.6899995803833,15.779999732971193,15.539999961853027,15.710000038146973,13438360.0,0.003838737396229863,1.9999999999999556,0.20000572207864042,87.85045312912195,88.9835775158848,-0.323573268569298,-0.7454572009395903,-2.1704662247752395,-2.25207925887792,47.170362327371656,0.23999977111816584,0.8365917332922077,0.614999532699585,-0.306132518408992,1.536131583808162,0.15443350714529736,1.0755655582538726,-0.24199962615966797,65.67157168356236,-17.426172147837917,0.46056602555428816,1,-0.1699995994567871,-1.4949994087219238,-2.854999542236328,-2.669999599456789,-1.3299999237060565,2,-0.0994263548542601,-4.800032425112295,15.630000114440918,-1.2105205039401696,15.640000343322756,1.7272979487090565,15.470000267028807,-0.0994263548542601
5429,2017-01-05,15.640000343322756,15.81999969482422,15.609999656677244,15.640000343322756,11657069.0,-0.0031866946078862313,-5.999841057917784,-0.0,82.52431409439716,87.85626328556044,-0.2233845780976953,-0.605198332219679,-2.096486776891359,-2.1913839649140225,48.90252992108355,0.2100000381469762,0.761296559590571,0.48800029754638885,-0.3430195204238995,1.3190201155166772,0.07249038856124379,0.9035102065315339,-0.10000038146972834,52.54243041412114,-28.590820651551454,0.4155099089851444,1,-0.10000038146972834,-1.360000133514406,-2.805000305175783,-2.620000362396244,-1.2400007247924822,3,-0.09462918564081158,1.9999999999999556,15.6899995803833,-4.800032425112295,15.630000114440918,-1.2105205039401696,15.640000343322756,-0.09462918564081158
5430,2017-01-06,15.720000267028807,15.75,15.539999961853027,15.75,9295912.0,0.005115084523652502,13.000127157707347,-100.0,82.52431409439703,86.72050919246259,-0.2426831141609611,-0.5985348618556028,-2.1578524283321006,-2.2628284640818794,50.26106772362231,0.21000003814697266,0.6915739808229642,0.4935001850128149,-0.25227463914520243,1.2392750091708322,0.12061277293380535,0.8663875970918244,0.1999998092651385,56.52178420010535,-22.11530651836636,0.37288741207900894,1,-0.13500022888183416,-1.1050000190734846,-2.7975001335144025,-2.700000286102295,-1.1800003051757795,4,-0.07569977823432517,-5.999841057917784,15.640000343322756,1.9999999999999556,15.6899995803833,-4.800032425112295,15.630000114440918,-0.07569977823432517
5431,2017-01-09,15.390000343322756,15.760000228881836,15.369999885559082,15.720000267028807,12894616.0,-0.020992361202320953,-1.1081051823060308,11.00009536827974,66.92916519610434,83.98305549779357,0.1063377620442445,-0.18840981034946402,-1.8049315682936733,-1.9217940706987928,51.33813084683061,0.3900003433227539,0.639856036788597,0.10650024414062642,-0.4828893251389541,0.695889813420207,-0.18819454049916473,0.4011950287804176,0.5223997306823716,3.6364456050371086,-73.46955963434742,0.29469478463979065,1,0.19499969482421697,-0.7350001335144061,-2.3825001716613787,-2.370000362396244,-0.8500003814697283,0,-0.0753736696042191,13.000127157707347,15.720000267028807,-5.999841057917784,15.640000343322756,1.9999999999999556,15.6899995803833,-0.0753736696042191
5432,2017-01-10,15.550000190734865,15.600000381469727,15.369999885559082,15.390000343322756,10774794.0,0.01039635112688786,-1.2999961853172455,-0.4848481345548126,66.12907071271087,81.4382573000993,-0.023178375432031828,-0.30331658691449626,-1.9300073046345858,-2.069238007585632,51.47520732518722,0.23000049591064453,0.5875396737856029,0.2280000686645529,-0.3221998855261159,0.7782000228552217,-0.0470999084307806,0.5031000457598864,0.3407038757324212,40.00008477108651,-32.7968049474164,0.2750999770953341,1,0.0349998474121076,-0.8900003433227557,-2.540000200271608,-2.530000209808353,-1.170000076293947,1,-0.08681674372416404,-1.1081051823060308,15.390000343322756,13.000127157707347,15.720000267028807,-5.999841057917784,15.640000343322756,-0.08681674372416404
5433,2017-01-11,15.539999961853027,15.68000030517578,15.380000114440918,15.550000190734865,13458516.0,-0.0006431015279212415,1.2222198674748321,-0.06250149011755157,65.0406630137539,78.77252491363204,0.0255669228719988,-0.2585284378432888,-1.8777091440390592,-2.0494866405809127,51.546068850654734,0.3000001907348615,0.520323695261089,0.18749985694885218,-0.33829278683101016,0.7132925007287145,-0.07539646494107899,0.45039617883878336,0.3298759373779312,37.77781074431118,-31.927252005862044,0.2628963218899315,1,0.08500003814697266,-0.804999828338623,-2.495000123977661,-2.5199999809265154,-1.140000343322754,2,-0.09009006576363798,-1.2999961853172455,15.550000190734865,-1.1081051823060308,15.390000343322756,13.000127157707347,15.720000267028807,-0.09009006576363798
5434,2017-01-12,15.460000038146973,15.65999984741211,15.460000038146973,15.529999732971193,12442538.0,-0.0051480002511219425,-4.714305177111717,6.999809269501128,61.06871340452656,75.65765283156003,0.12147685585018664,-0.1400277430365655,-1.7493436115178653,-1.9583453980478858,51.51191570233846,0.19999980926513672,0.4666058725762863,0.07849993705749547,-0.39935823267078874,0.5563581067857797,-0.16042914780664574,0.3174290219216367,0.38988082053711004,23.076941887050825,-44.61107184890034,0.23892908486414172,1,0.18499994277954102,-0.5450000762939453,-2.299999952316284,-2.3899998664855957,-1.3400001525878906,3,-0.07115138284317712,1.2222198674748321,15.539999961853027,-1.2999961853172455,15.550000190734865,-1.1081051823060308,15.390000343322756,-0.07115138284317712
5435,2017-01-13,15.670000076293945,15.670000076293945,15.399999618530273,15.539999961853027,11861691.0,0.013583443572367848,3.1538495396691486,-1.8571525885558111,62.22223321107453,73.03419696807643,-0.06388826189349572,-0.3108332571794161,-1.904316823570415,-2.153315127162326,51.39538499029459,0.2700004577636719,0.43043174447526056,0.25349998474121094,-0.19934021709575056,0.7063401865781724,0.027079883822731077,0.4799200856596908,0.16068554346513686,76.92305811294918,12.771963133202888,0.22642010091848055,1,-0.02500009536743164,-0.7049999237060547,-2.43999981880188,-2.5299997329711914,-1.4200000762939453,4,-0.08104661465094487,-4.714305177111717,15.460000038146973,1.2222198674748321,15.539999961853027,-1.2999961853172455,15.550000190734865,-0.08104661465094487
5436,2017-01-16,15.399999618530273,15.579999923706055,15.399999618530273,15.550000190734865,7941287.0,-0.01723040564448608,-1.3999949137563816,-1.1538495396691624,51.8518365895642,69.57119593840561,0.18828844329177308,-0.013984264098827026,-1.5774238878275977,-1.8738532562853507,51.214198789626685,0.2700004577636719,0.3774543548460123,-0.034000444412232156,-0.45299178667584705,0.38499089785138274,-0.2434961155440405,0.17549522671957618,0.41225857186080894,9.677320117271075,-50.13711612414759,0.20949567113180745,1,0.19500017166137695,-0.39499950408935547,-2.0849993228912354,-2.1349992752075195,-0.8199996948242188,0,-0.05584413493377227,3.1538495396691486,15.670000076293945,-4.714305177111717,15.460000038146973,1.2222198674748321,15.539999961853027,-0.05584413493377227
5437,2017-01-17,15.470000267028807,15.579999923706055,15.420000076293945,15.43000030517578,10888201.0,0.004545496768344259,-4.333290948104901,-0.26666539510575893,54.819272955402475,65.90106480799234,0.10415840040177038,-0.04618591006369499,-1.5943484806801393,-1.9316539961043038,51.02322106153417,0.18000030517578125,0.32163481031503416,0.010500192642210138,-0.34416652051447016,0.36516690579889044,-0.16683316393612913,0.1878335492205494,0.3245675911689947,30.000031789123256,-28.854260931447598,0.17733335657833973,1,0.12499952316284357,-0.19500017166137518,-2.142500162124632,-2.195000171661375,-1.1100006103515625,1,-0.06011637292326932,-1.3999949137563816,15.399999618530273,3.1538495396691486,15.670000076293945,-4.714305177111717,15.460000038146973,-0.06011637292326932
5438,2017-01-18,15.56999969482422,15.56999969482422,15.399999618530273,15.539999961853027,9562219.0,0.006464087011591291,10.333439298088232,0.7499940395298825,53.987733291831994,62.73033360770732,-0.016375118215345097,-0.119219083187307,-1.6415945686797304,-2.022420604440386,50.57917620414554,0.1700000762939471,0.2757623772853819,0.08949961662292694,-0.23659203936183815,0.415591272607692,-0.0735462113694556,0.2525454446153095,0.20758544446803207,62.96288447138342,7.581104507919186,0.16304582799238235,1,-0.004999637603761542,-0.2449998855590838,-1.8949997425079363,-1.9899997711181658,-1.1599998474121112,2,-0.07642900473394887,-4.333290948104901,15.470000267028807,-1.3999949137563816,15.399999618530273,3.1538495396691486,15.670000076293945,-0.07642900473394887
5439,2017-01-19,15.510000228881836,15.56999969482422,15.390000343322756,15.539999961853027,11125774.0,-0.0038535303223113937,3.0000211929510665,-0.9999999999999408,51.20481893102236,59.25038970066569,0.025976245150932442,-0.03419481790039214,-1.5268394001854233,-1.95088873824022,49.96932488288997,0.17999935150146484,0.23690975381620838,0.012500143051147106,-0.2790564420522301,0.30405672815452434,-0.1332781495005424,0.1582784356028366,0.25128150026109,42.85714285714249,-6.975431685623178,0.14577829255168867,1,0.05499982833862305,-0.1550002098083496,-1.6175000667572021,-1.880000114440918,-1.2100000381469709,3,-0.07156676943721652,10.333439298088232,15.56999969482422,-4.333290948104901,15.470000267028807,-1.3999949137563816,15.399999618530273,-0.07156676943721652
5440,2017-01-20,15.550000190734865,15.6899995803833,15.470000267028807,15.56999969482422,18384180.0,0.0025789788048193873,-1.4444456218243087,0.6666560701910544,47.05881619627008,57.04257314512855,-0.04545418259445633,-0.04665866133278662,-1.5088780102602062,-1.977409901840291,49.35245401891104,0.21999931335449396,0.18516754154312487,0.03350009918213104,-0.2144620802031234,0.2814622785673855,-0.09048099051049618,0.15748118887475826,0.19563026466470745,53.33341810459958,8.573737162395574,0.12398108969262697,1,-0.02000045776367365,-0.19500017166137873,-1.5975000858306903,-1.8800001144409197,-1.1900005340576207,4,-0.09196143328845863,3.0000211929510665,15.510000228881836,10.333439298088232,15.56999969482422,-4.333290948104901,15.470000267028807,-0.09196143328845863
5441,2017-01-23,15.3100004196167,15.510000228881836,15.260000228881836,15.489999771118164,15533796.0,-0.015434068692884328,1.2727245141685488,9.000190739592771,40.90909090909091,54.24035316694855,0.20339317197529994,0.20129907679501358,-1.2060630900881222,-1.7296608926140635,48.18266510298768,0.2899999618530291,0.13696033761634574,-0.20499968528747559,-0.4577736797369525,0.047774309162001316,-0.33138668251221404,-0.07861268806273713,0.4206048129892537,11.627968870249086,-30.313104739248224,0.126386997224738,1,0.16499948501586914,0.07999944686889648,-1.3550004959106445,-1.640000343322754,-0.7899999618530273,0,-0.06923581910935295,-1.4444456218243087,15.550000190734865,3.0000211929510665,15.510000228881836,10.333439298088232,15.56999969482422,-0.06923581910935295
5442,2017-01-24,15.350000381469727,15.470000267028807,15.3100004196167,15.31999969482422,11334726.0,0.0026126688933185704,-5.4000915541313095,-0.16667108184143592,40.22990143714432,51.483601880658604,0.14755694566571087,0.17084608820123748,-1.1721389916478824,-1.763356727614001,46.78751212288521,0.1599998474121076,0.08006937464665853,-0.16549973487854075,-0.4168517478325242,0.08585227807544271,-0.2911757413555325,-0.03982372840154902,0.35236855091277874,20.930299609436513,-17.265091320324412,0.1256760064769914,1,0.1249995231628418,0.03999948501586914,-1.3575003147125244,-1.6800003051757812,-0.35000038146972656,1,-0.05016289502462845,1.2727245141685488,15.3100004196167,-1.4444456218243087,15.550000190734865,3.0000211929510665,15.510000228881836,-0.05016289502462845
5443,2017-01-25,15.149999618530273,15.489999771118164,15.149999618530273,15.489999771118164,17989275.0,-0.013029365340009424,1.0,-11.333079026003595,37.03702021738721,48.81341374875423,0.32007798096812934,0.37760541475404885,-0.9067511344557424,-1.5567137859387543,45.05603442571445,0.3400001525878906,0.05532164751100055,-0.35750045776367223,-0.6441049676657915,-0.07089594786155295,-0.5008027127147319,-0.2141982028126126,0.5258271916421915,0.0,-34.877742406069885,0.1433022549510598,1,0.26999998092651367,0.24000024795532227,-1.0674996376037598,-1.4799995422363281,-0.1399993896484375,2,-0.05214521331649169,-5.4000915541313095,15.350000381469727,1.2727245141685488,15.3100004196167,-1.4444456218243087,15.550000190734865,-0.05214521331649169
5444,2017-01-26,14.949999809265135,15.229999542236328,14.920000076293945,15.199999809265135,15978827.0,-0.01320130787465601,-1.0000000000000229,0.735293787656094,30.84576193824563,45.32713916288435,0.4918496125191094,0.5681424138009721,-0.6397610747296412,-1.3534027606645065,43.121684982220245,0.3099994659423828,0.013340816499042063,-0.5330002784729029,-0.9125902043586738,-0.15341035258713198,-0.7227952414157883,-0.34320531553001743,0.6837608255759555,3.896071726262862,-27.077120856629328,0.1897949629428854,1,0.3550000190734881,0.47000026702881037,-0.7974998950958234,-1.2449998855590803,0.32000064849853693,3,-0.03612039924698629,1.0,15.149999618530273,-5.4000915541313095,15.350000381469727,1.2727245141685488,15.3100004196167,-0.03612039924698629
5445,2017-01-27,14.770000457763672,14.979999542236328,14.710000038146973,14.970000267028807,12780272.0,-0.012040090555045402,1.4545592474586557,0.7999992370605398,33.33333333333337,43.26952768996982,0.5931325745001423,0.7304618156932676,-0.3992847227485843,-1.1735003307002643,41.361740060027955,0.26999950408935547,-0.03420927795060713,-0.6779996395111088,-1.173902839226514,-0.18209643979570345,-0.9259512393688105,-0.430048039653407,0.7923841212227032,7.50005066393598,-25.818562394518743,0.24795159985770232,1,0.42999935150146484,0.5449995994567871,-0.5500006675720215,-1.0250005722045898,0.31999969482421875,4,-0.03182127640231436,-1.0000000000000229,14.949999809265135,1.0,15.149999618530273,-5.4000915541313095,15.350000381469727,-0.03182127640231436
5446,2017-01-30,14.390000343322756,14.710000038146973,14.020000457763672,14.710000038146973,17835958.0,-0.02572783362651654,3.3125014901175405,1.6000000000000054,22.11538726056135,39.63576261276525,0.910551978677173,1.0667039654131276,0.045116013632453544,-0.7916563567957002,39.860539164740494,0.75,-0.08452669400627322,-0.995499753952025,-1.6717890577341397,-0.319210450169912,-1.3336444058430814,-0.6573551020609685,1.0700980907628903,25.17007199920085,-7.00168473627334,0.3381446518910567,1,0.46499967575073065,0.5799999237060529,-2.3841858087791934e-07,-0.6100001335144061,0.6599998474121094,0,-0.0020848287650967467,1.4545592474586557,14.770000457763672,-1.0000000000000229,14.949999809265135,1.0,15.149999618530273,-0.0020848287650967467
5447,2017-01-31,14.210000038146973,14.579999923706055,14.210000038146973,14.40999984741211,16164528.0,-0.012508707496960314,-2.700002384188065,0.6250000000000034,20.444446139865533,35.90873070699119,0.9979728032556192,1.196196460716516,0.28262793130975794,-0.607487064083454,37.911222574502574,0.36999988555908203,-0.1639943466640137,-1.1045000553131104,-1.9497585864557188,-0.25924152417050195,-1.5271293208844146,-0.6818707897418061,1.0484846792535976,12.925147560084755,-17.77171682601648,0.4226292655713042,1,0.6449999809265137,0.7600002288818359,0.22499990463256836,-0.4099998474121094,0.5900001525878924,1,0.021815652271956143,3.3125014901175405,14.390000343322756,1.4545592474586557,14.770000457763672,-1.0000000000000229,14.949999809265135,0.021815652271956143
5448,2017-02-01,14.130000114440918,14.40999984741211,14.109999656677244,14.3100004196167,13196456.0,-0.005629832758007991,-1.7272593286169786,0.9000023841880648,20.444446139865533,32.49091150797376,0.9523807179766859,1.2156603204817635,0.41620469284622885,-0.5165557950026383,36.43034211922654,0.30000019073486506,-0.21556201440531275,-1.1065000057220455,-2.083504541094726,-0.12949547034936515,-1.5950022734083866,-0.6179977380357045,0.9550968066104861,9.090887595603952,-21.637508693376596,0.48850226768634053,2,0.7249999046325684,0.8400001525878906,0.3774998188018799,-0.27500009536743164,0.569999694824217,2,0.06157111666757453,-2.700002384188065,14.210000038146973,3.3125014901175405,14.390000343322756,1.4545592474586557,14.770000457763672,0.06157111666757453
5449,2017-02-02,14.15999984741211,14.399999618530273,14.140000343322756,14.170000076293945,13621652.0,0.00212312333533049,-9.40012970168679,0.05555673292925868,13.52655914255925,28.76510516867256,0.7942709911528159,1.126872968368506,0.4412350355577921,-0.5359774437778988,34.805644630105384,0.26999950408935547,-0.28449648634212465,-1.0025002479553216,-2.07075757738264,0.06575708147199677,-1.5366289126689807,-0.4683715832416624,0.7759835687790115,14.58328366274865,-9.876241910138793,0.534128664713659,2,0.6050004959106445,0.8100004196166992,0.377500057220459,-0.30499982833862305,0.4700002670288086,3,0.06002827617438666,-1.7272593286169786,14.130000114440918,-2.700002384188065,14.210000038146973,3.3125014901175405,14.390000343322756,0.06002827617438666
5450,2017-02-03,14.529999732971193,14.579999923706055,14.18000030517578,14.18000030517578,14033078.0,0.026129935702414953,-1.2857158427361104,-34.99914171276023,29.95391158248924,27.547863021272377,0.295436580225795,0.6989875910268264,0.1300873554249531,-0.8940983586800773,33.19791329000726,0.4200000762939453,-0.35778275220018685,-0.573000335693358,-1.643073661501914,0.497072990115198,-1.1080369985976368,-0.037963672789079084,0.27774606904008436,73.91298338532499,45.617978465723866,0.5350366629042781,2,0.2250003814697248,0.4400005340576154,0.03999996185302557,-0.6599998474121112,0.11999988555908025,4,0.05092916300013983,-9.40012970168679,14.15999984741211,-1.7272593286169786,14.130000114440918,-2.700002384188065,14.210000038146973,0.05092916300013983
5451,2017-02-06,14.229999542236328,14.550000190734865,14.140000343322756,14.539999961853027,14083702.0,-0.020646950877370673,1.4848409535561575,-0.8857169326514007,24.166637195464958,25.763055883308002,0.47620596694518724,0.9566768959674619,0.4860223549657512,-0.5790529384436844,32.44693453359739,0.4099998474121094,-0.4365700336271896,-0.8150004863739007,-1.9437166691461876,0.31371569639838626,-1.3793585777600441,-0.2506423949877572,0.46746191158028516,25.53187603864233,-2.442221733419636,0.5643580913861432,2,0.5250005722045898,0.7400007247924805,0.3400001525878906,-0.3599996566772461,0.2400007247924787,0,0.06043574406302543,-1.2857158427361104,14.529999732971193,-9.40012970168679,14.15999984741211,-1.7272593286169786,14.130000114440918,0.06043574406302543
5452,2017-02-07,14.199999809265135,14.369999885559082,14.140000343322756,14.25,12460445.0,-0.002108203368675454,-1.7058909327544296,0.16129071953092167,20.600847829121193,23.936814506834004,0.36422525647552284,0.9279276244765846,0.5788867740381018,-0.5306765789724466,31.655371952031093,0.22999954223632635,-0.5204206067731469,-0.7775002002716089,-1.9400179947157152,0.3850175941724956,-1.358759097493662,-0.19624130304955578,0.402617105104067,19.1489577563099,-4.21756352247229,0.5812588972220524,2,0.42500019073486506,0.7700004577636737,0.4650001525878924,-0.23499965667724432,0.47000026702881037,1,0.05985918259767353,1.4848409535561575,14.229999542236328,-1.2857158427361104,14.529999732971193,-9.40012970168679,14.15999984741211,0.05985918259767353
5453,2017-02-08,14.140000343322756,14.229999542236328,13.84000015258789,14.220000267028807,19738758.0,-0.0042253145597390684,6.800106813153277,1.5999923706344445,20.600847829121236,22.798490716931294,0.2971368591032224,0.9250949774934387,0.6997708294624392,-0.4487903804587514,30.900921750028253,0.3899993896484375,-0.5825194416988744,-0.7674996852874738,-1.9557204475467973,0.4207210769718497,-1.3616100664171356,-0.17338930415781206,0.4099998474121094,40.540578854714354,18.828203044926195,0.5941103811296622,2,0.2699995040893537,0.689999580383299,0.7149996757507306,-0.05000019073486506,0.8699998855590803,2,0.046676084256516814,-1.7058909327544296,14.199999809265135,1.4848409535561575,14.229999542236328,-1.2857158427361104,14.529999732971193,0.046676084256516814
5454,2017-02-09,14.359999656677244,14.420000076293945,14.100000381469727,14.220000267028807,15409855.0,0.015558649788744772,1.4615339471077682,-1.7499940395299158,26.294794226580947,22.01643081618103,-0.017159789945088377,0.6518834159041855,0.5289936070602188,-0.6460401628752077,29.80605066433609,0.31999969482421875,-0.6494120634794172,-0.49250035285949956,-1.6748598234562433,0.6898591177372442,-1.0836800881578714,0.09867938243887231,0.0764005279541049,70.27022498988308,50.38659406111243,0.5911797352983715,2,-0.08499956130981268,0.47000026702881037,0.497500419616701,-0.2699995040893537,0.560000419616701,3,0.02367689141481244,6.800106813153277,14.140000343322756,-1.7058909327544296,14.199999809265135,1.4848409535561575,14.229999542236328,0.02367689141481244
5455,2017-02-10,14.399999618530273,14.449999809265135,14.199999809265135,14.4399995803833,12955848.0,0.002785512730456796,7.333275053644298,-0.28571525885558585,30.303000277845555,22.92616559587927,-0.12869777378781322,0.5395213516353863,0.5245435913175172,-0.6650624293076888,28.952986266713086,0.25,-0.6987989722645445,-0.3890003681182854,-1.5218757313282563,0.7438749950916854,-0.9554380497232717,0.1774373134867009,-0.5599994659423828,78.87315997952939,55.55158509307278,0.5664376816049855,2,-0.18999958038330078,0.40000057220458984,0.510000467300415,-0.3099994659423828,0.4500007629394531,4,0.01597225708358163,1.4615339471077682,14.359999656677244,6.800106813153277,14.140000343322756,-1.7058909327544296,14.199999809265135,0.01597225708358163
5456,2017-02-13,14.539999961853027,14.670000076293945,14.359999656677244,14.420000076293945,13255863.0,0.009722246321631767,-1.5833290285664097,-3.0,33.1950043271508,24.34289428335541,-0.2739967496131239,0.34971877793814343,0.4247096178429217,-0.782259667081977,27.737827320155578,0.310000419616701,-0.71811451705506,-0.2060000419616692,-1.306036576035634,0.8940364921122956,-0.7560183089986516,0.3440182250753132,-0.6877998161315926,84.3373341698092,58.20527611287004,0.550018267036982,2,-0.2849998474121094,0.26000022888183594,0.5600001811981201,-0.4499998092651367,0.38000011444091797,0,0.007565313408929741,7.333275053644298,14.399999618530273,1.4615339471077682,14.359999656677244,6.800106813153277,14.140000343322756,0.007565313408929741
5457,2017-02-14,14.539999961853027,14.68000030517578,14.5,14.539999961853027,10315886.0,0.0,-3.5000119209402794,0.0,36.19909111740086,26.093410391970448,-0.24838371482162458,0.2914140717078091,0.46086845535907983,-0.755552607777787,26.44326573742798,0.18000030517577947,-0.7370677549901874,-0.15950002670288121,-1.2080977264088109,0.8890976730030484,-0.683798876555846,0.3647988231500836,-0.6550878189086919,83.33329548912148,51.66933174037388,0.5242988498529648,2,-0.2799997329711914,0.22499990463256836,0.5800001621246338,-0.4499998092651367,0.35000038146972834,1,-0.004814284388436785,-1.5833290285664097,14.539999961853027,7.333275053644298,14.399999618530273,1.4615339471077682,14.359999656677244,-0.004814284388436785
5458,2017-02-15,14.380000114440918,14.630000114440918,14.359999656677244,14.630000114440918,12591124.0,-0.011004116081972715,1.1600036621093892,-100.0,36.86635539648278,28.68672108685084,-0.05497301249450537,0.3770211137397297,0.6472091915270468,-0.5685469366318952,25.354785900273512,0.27000045776367365,-0.6991460938896381,-0.25999989509582555,-1.232939215545528,0.712939425353877,-0.7464695553206759,0.22646976512902484,-0.44738268176269536,48.27582237977962,12.55828404785084,0.4864696602248509,2,-0.11999988555908203,0.38499975204467773,0.742499828338623,-0.28999996185302734,0.6499996185302752,2,0.020166895656822614,-3.5000119209402794,14.539999961853027,-1.5833290285664097,14.539999961853027,7.333275053644298,14.399999618530273,0.020166895656822614
5459,2017-02-16,14.399999618530273,14.460000038146973,14.279999732971193,14.350000381469727,12893250.0,0.001390786086939766,1.1176496987512272,-0.1999969482421875,40.79599133816276,29.89139661525901,-0.041737518095377624,0.2841688383382497,0.6498127442212009,-0.5617888377302727,24.354697694610998,0.18000030517577947,-0.6344942141340457,-0.18450036048889196,-1.0713037997363202,0.7023030787585363,-0.6279020801126052,0.25890135913482126,-0.4225392135021977,41.66658388252371,2.2814192265360447,0.4434017196237141,2,-0.1399993896484375,0.36500024795532227,0.7800004482269287,-0.3099994659423828,0.5900001525878906,3,0.042361154618823615,1.1600036621093892,14.380000114440918,-3.5000119209402794,14.539999961853027,-1.5833290285664097,14.539999961853027,0.042361154618823615
5460,2017-02-17,14.119999885559082,14.449999809265135,14.109999656677244,14.4399995803833,14978856.0,-0.019444426415878624,1.0000000000000209,-6.4000915541313805,42.93191756650009,31.976427767596245,0.19443445790050973,0.4759455154758889,0.9454370359942494,-0.2654893079843994,23.092214939332674,0.3400001525878906,-0.5671119306817438,-0.39300007820129323,-1.176624753224699,0.3906245968221125,-0.7848124157129952,-0.0011877406895912657,-0.10038708652214368,1.7544241235829774,-37.8000888580209,0.3918123375117026,2,0.1400003433227539,0.6449999809265137,1.1600000858306885,-0.029999732971191406,0.8500003814697248,4,0.05665723776336895,1.1176496987512272,14.399999618530273,1.1600036621093892,14.380000114440918,-3.5000119209402794,14.539999961853027,0.05665723776336895
5461,2017-02-20,14.25,14.34000015258789,14.140000343322756,14.210000038146973,13566329.0,0.009206807046356458,-1.2222281091219518,-0.125,51.07526909286492,35.36247457467888,0.07551049927022113,0.2766448217709687,0.8322494644191423,-0.37667148160770836,23.07982319939381,0.2200002670288086,-0.4837798935887019,-0.20999994277954137,-0.9050350359525723,0.48503515039348954,-0.5575174893660559,0.1375176038069732,-0.1907639505947305,24.56143579687795,-17.60301766321951,0.347517546586515,2,0.010000228881835938,0.5149998664855957,1.0550000667572021,-0.15999984741210938,0.8000001907348651,0,0.04210528992770013,1.0000000000000209,14.119999885559082,1.1176496987512272,14.399999618530273,1.1600036621093892,14.380000114440918,0.04210528992770013
5462,2017-02-21,14.579999923706055,14.779999732971193,14.18000030517578,14.260000228881836,19893776.0,0.023157889382880992,-1.4999999999999962,8.0,60.66351396366001,39.81388192296096,-0.21782434459994526,-0.12016003962576782,0.5061572601635191,-0.6868611983519592,22.45385675014286,0.5999994277954137,-0.4575138159645835,0.15850000381469798,-0.4010589649663139,0.7180589725957098,-0.12127948057580795,0.4382794882052039,-0.4835180189545554,70.14928559838064,22.818043465786758,0.2797794843905063,2,-0.1399998664855957,0.18499994277954102,0.7200000286102295,-0.48999977111816406,0.5399999618530273,1,0.023319626499796797,-1.2222281091219518,14.25,1.0000000000000209,14.119999885559082,1.1176496987512272,14.399999618530273,0.023319626499796797
5463,2017-02-22,14.359999656677244,14.670000076293945,14.300000190734865,14.65999984741211,15220825.0,-0.015089181631003035,1.312494598340003,-0.937501490117546,54.347825185562314,42.93088536284779,0.040973441852743875,0.039653897520635084,0.722753686416997,-0.4494062687274667,22.69482414219605,0.36999988555908025,-0.38928664166684435,-0.022000265121461027,-0.46427193973895164,0.4202714094960296,-0.24313610243020634,0.19913557218728428,-0.21999931335448863,37.31342858688237,-13.57526637846074,0.22113583730874575,2,0.08500003814697443,0.4050002098083514,1.0750002861022967,-0.2699995040893537,0.9600000381469762,2,0.036908126693378174,-1.4999999999999962,14.579999923706055,-1.2222281091219518,14.25,1.0000000000000209,14.119999885559082,0.036908126693378174
5464,2017-02-23,14.40999984741211,14.600000381469727,14.329999923706055,14.399999618530273,13248576.0,0.0034819075160363866,-2.6000152588278675,-0.033334075079552085,46.969697699475766,44.782740631917804,-0.0013280016486056923,-0.05573349813237627,0.6714723838723131,-0.4862739926768711,24.04772389627727,0.2700004577636719,-0.3055305675410409,0.05499992370605433,-0.2982407838589829,0.40824063127109156,-0.12162043007646517,0.23162027748857383,-0.2299995422363299,44.77614277214591,-3.067940298134239,0.17662035378251884,2,0.034999847412109375,0.35500001907348633,1.0350000858306885,-0.31999969482421875,0.9400005340576172,3,0.04302566912729211,1.312494598340003,14.359999656677244,-1.4999999999999962,14.579999923706055,-1.2222281091219518,14.25,0.04302566912729211
5465,2017-02-24,14.300000190734865,14.449999809265135,14.220000267028807,14.420000076293945,13137267.0,-0.00763356404177884,1.5555596763853998,-11.999713904253113,51.95532750223905,46.8672209847054,0.10392368908918037,0.01818171307999883,0.7759848915502587,-0.3636481884549543,24.802718850983183,0.22999954223632812,-0.21509984956617245,-0.031499719619748845,-0.3261734027778882,0.2631739635383905,-0.17883656119881763,0.11583712195931994,0.4799995422363281,25.0,-24.606173569049673,0.14733684157906954,2,0.1449995040893537,0.46499967575073065,1.1599998474121076,-0.21000003814697443,0.819999694824217,4,0.04825171826433672,-2.6000152588278675,14.40999984741211,1.312494598340003,14.359999656677244,-1.4999999999999962,14.579999923706055,0.04825171826433672
5466,2017-02-27,14.359999656677244,14.420000076293945,14.229999542236328,14.34000015258789,11135627.0,0.00419576679315381,1.7142866874203855,-0.16666269301987974,54.3956055472473,48.889055921354995,0.017551799294855286,-0.04656814216594363,0.7085033112908459,-0.410863764797778,23.664057254581977,0.1900005340576172,-0.14684336211837845,0.02999978065490616,-0.26372392971768654,0.32372349102749887,-0.11686207453139019,0.1768616358412025,0.4088000869751003,29.999920527064333,-22.48982362279969,0.1468618551862967,2,0.08500003814697443,0.31500053405761896,1.0825002193450945,-0.2699995040893537,0.8699998855590838,0,0.04247915215429132,1.5555596763853998,14.300000190734865,-2.6000152588278675,14.40999984741211,1.312494598340003,14.359999656677244,0.04247915215429132
5467,2017-02-28,14.520000457763672,14.670000076293945,14.369999885559082,14.369999885559082,21187623.0,0.01114211733368875,-2.9999872843909543,7.500214582042534,59.89584083565746,51.44788763681885,-0.16269320052283476,-0.19199751138759424,0.5456267720042369,-0.5619703176637412,22.248007779144018,0.310000419616701,-0.0923673714977209,0.1745005607604977,-0.1252168263438982,0.4742179478648936,0.02464186720830064,0.32435925431269474,0.23782329635620236,66.6667373092387,12.142305202308158,0.14985869355219783,2,-0.07500076293945312,0.14499950408935547,0.9124994277954102,-0.43000030517578125,0.6299991607666016,1,0.036501357869297424,1.7142866874203855,14.359999656677244,1.5555596763853998,14.300000190734865,-2.6000152588278675,14.40999984741211,0.036501357869297424
5468,2017-03-01,15.0,15.029999732971193,14.670000076293945,14.789999961853027,22489769.0,0.03305781867105084,1.6666690214223683,1.3999949137563816,64.67891132357352,54.10154541297559,-0.6096032565564826,-0.6360895986557242,0.062144645212352856,-1.0260426792708444,20.92412284812385,0.5099992752075213,-0.0405017055499286,0.6110001087188728,0.20817321077070083,1.0138270066670447,0.4095866597447877,0.8124135576929579,-0.7799997329711932,96.29632682087139,41.95580113790858,0.20141344897408558,3,-0.43000030517578125,-0.33500003814697266,0.43249988555908203,-0.9099998474121094,0.1700000762939453,2,0.007999992370605558,-2.9999872843909543,14.520000457763672,1.7142866874203855,14.359999656677244,1.5555596763853998,14.300000190734865,0.007999992370605558
5469,2017-03-02,15.010000228881836,15.279999732971193,14.970000267028807,15.050000190734865,21560583.0,0.0006666819254557144,-4.1666626930197985,-0.19047597422355875,64.186063222852,56.46311715257025,-0.5855523500287294,-0.6104425720279654,0.04806145877963175,-1.0184588349754797,19.75210330736307,0.30999946594238637,0.0016165484658330342,0.5785003185272224,0.1043572049093715,1.0526434321450733,0.34142876171829784,0.815571875336147,-0.7737999725341815,74.52833583747935,22.328895249736547,0.23707155680892525,3,-0.3000001907348615,-0.4500002861022949,0.39499950408935547,-0.9200000762939453,0.2199993133544922,3,0.020652862172906072,1.6666690214223683,15.0,-2.9999872843909543,14.520000457763672,1.7142866874203855,14.359999656677244,0.020652862172906072
5470,2017-03-03,15.270000457763672,15.279999732971193,14.970000267028807,14.989999771118164,19699288.0,0.017321800460838865,1.0666683620919846,-7.000023841880337,66.07930959005859,58.13023276336955,-0.7434518646695683,-0.8560514765998057,-0.2130846840173959,-1.2577475392277826,19.347204090100593,0.30999946594238637,0.06304996244075056,0.8015005111694329,0.1973296679168648,1.405671354422001,0.49941508954314884,1.103585932795717,-0.9920482223510767,99.04768824846374,48.81029192232862,0.3020854216262837,3,-0.5400004386901855,-0.7100005149841309,0.0924994945526123,-1.1600003242492676,-0.05000019073486506,4,0.0052390256259213785,-4.1666626930197985,15.010000228881836,1.6666690214223683,15.0,-2.9999872843909543,14.520000457763672,0.0052390256259213785
5471,2017-03-06,15.09000015258789,15.25,15.029999732971193,15.1899995803833,16496344.0,-0.011787838885378932,-1.0000000000000162,-0.3571399377388437,61.22449456230432,58.1925639409967,-0.48250774910661853,-0.6411928955089454,-0.041825987338389936,-1.0620235972496168,18.816146178053163,0.2400007247924787,0.11067096708722346,0.5785001754760746,-0.07463097890411241,1.2316313298562616,0.2519345982859811,0.9050657526661681,-0.7719660172729519,79.12092173162118,31.70384920250318,0.32656557719009316,3,-0.3400001525878906,-0.5300002098083496,0.16749978065490723,-0.9650001525878906,0.14999961853027344,0,0.001988053854727445,1.0666683620919846,15.270000457763672,-4.1666626930197985,15.010000228881836,1.6666690214223683,15.0,0.001988053854727445
5472,2017-03-07,15.050000190734865,15.140000343322756,14.9399995803833,15.09000015258789,11897672.0,-0.0026507595393341354,1.8571467496814946,0.40000190735952906,64.37768451142819,59.3069927549818,-0.4121712714967316,-0.5631193942124479,-0.011212670064152164,-1.0046165860771001,18.124710540725587,0.2000007629394549,0.1775164746634843,0.4960001945495627,-0.18193498958766696,1.1739353786867923,0.15703260248094786,0.8349677866181775,-0.6934874315136756,62.29513578922858,14.367604663206336,0.3389675920686146,3,-0.30000019073486506,-0.49000024795532404,-0.1375000476837176,-0.9250001907348651,0.189999580383299,1,0.01196008964918649,-1.0000000000000162,15.09000015258789,1.0666683620919846,15.270000457763672,-4.1666626930197985,15.010000228881836,0.01196008964918649
5473,2017-03-08,14.800000190734865,15.079999923706055,14.770000457763672,15.010000228881836,15701300.0,-0.0166112954705413,-1.2962965579358212,5.250005960470351,57.81250989530077,60.511749665629026,-0.10414554005743248,-0.2752508905804216,0.22726926026208538,-0.7423186667976669,16.414191118710267,0.3099994659423828,0.21509842930569611,0.2130002021789572,-0.44401408657089725,0.8700144909288117,-0.11550694219596913,0.5415073465538836,-0.4065479525636757,5.882308942299209,-41.06762977525127,0.328507144374927,3,-0.05000019073486506,-0.24000024795532404,0.1124999523162824,-0.6750001907348651,0.189999580383299,2,0.02364860968140503,1.8571467496814946,15.050000190734865,-1.0000000000000162,15.09000015258789,1.0666683620919846,15.270000457763672,0.02364860968140503
5474,2017-03-09,14.699999809265135,14.699999809265135,14.329999923706055,14.649999618530273,26364447.0,-0.006756782444660603,13.79993896507756,-0.23809610310579235,62.18486687834482,61.648365151863,0.04617296740984145,-0.15649616334162175,0.31016117855526915,-0.6311156978226684,15.361931531768588,0.47000026702881037,0.20250464256442058,0.09599981307983185,-0.5538393148379228,0.7458389409975865,-0.22891975087904548,0.4209193770387092,0.5799999237060582,38.947364194240144,-13.152764637890478,0.3249195639588777,3,0.05499982833862482,-0.13999986648559393,0.21250033378601252,-0.569999694824217,-0.01999950408935547,3,0.03197280769572375,-1.2962965579358212,14.800000190734865,1.8571467496814946,15.050000190734865,-1.0000000000000162,15.09000015258789,0.03197280769572375
5475,2017-03-10,14.630000114440918,14.84000015258789,14.600000381469727,14.729999542236328,17285630.0,-0.004761884063433586,-2.000017881517068,-1.9999809265865023,58.189655349597594,62.069926241013036,0.18763804295740094,-0.07207736184902558,0.3609191084151231,-0.5524421204983341,14.228436781724302,0.23999977111816406,0.2216987147975722,0.014500093460082297,-0.6282401877997366,0.6572403747199012,-0.30687004716982713,0.3358702340899917,0.630999622344973,32.60871368004229,-22.025806241161114,0.32137014062990965,3,0.17499971389770508,-0.07000017166137695,0.23750019073486328,-0.440000057220459,0.05999946594238281,4,0.04101158052645304,13.79993896507756,14.699999809265135,-1.2962965579358212,14.800000190734865,1.8571467496814946,15.050000190734865,0.04101158052645304
5476,2017-03-13,14.649999618530273,14.68000030517578,14.4399995803833,14.65999984741211,12841623.0,0.0013670200911082286,8.599809269502805,0.10000286103932021,51.74128574261803,61.16386456400865,0.23814452501561867,-0.08792119644825291,0.3160330627891632,-0.5642020875459206,14.100861453636405,0.2400007247924787,0.26066655905668057,0.028999614715576882,-0.6129024184000826,0.6709016478312364,-0.2919514018422529,0.34995063127340664,0.5923801219940206,39.50611469752637,-12.622022302940039,0.32095101655783,3,0.1550002098083496,-0.08999967575073242,0.21250057220458984,-0.45999956130981445,0.030000686645506036,0,0.0389078951085815,-2.000017881517068,14.630000114440918,13.79993896507756,14.699999809265135,-1.2962965579358212,14.800000190734865,0.0389078951085815
5477,2017-03-14,14.470000267028807,14.729999542236328,14.329999923706055,14.710000038146973,18124793.0,-0.012286645473614355,1.8571525885558584,23.99942780850676,52.79189463686296,59.84308493215192,0.45852419312957693,0.09124315069452926,0.46886354457734036,-0.37628753647588375,14.11184108222954,0.39999961853027344,0.2955677992946413,-0.1474997520446788,-0.7920193955178831,0.49701989142852554,-0.46975957378128186,0.17476006969192426,0.7541318771591232,18.666712443033617,-33.87571720958804,0.3222598217366023,3,0.33499956130981623,0.0899996757507342,0.39249992370605646,-0.28000020980834783,0.05000019073486506,1,0.05321351001242691,8.599809269502805,14.649999618530273,-2.000017881517068,14.630000114440918,13.79993896507756,14.699999809265135,0.05321351001242691
5478,2017-03-15,14.670000076293945,14.75,14.510000228881836,14.600000381469727,16898373.0,0.013821686632643493,1.0869586850878212,-0.29166567325497084,56.13208395936986,58.94819834732056,0.23109305105892197,-0.09055966661854242,0.2415244595689714,-0.5663304551149189,13.678846865968941,0.2799997329711932,0.3293236071211538,0.03800005912780691,-0.5970003990274133,0.6730005172830271,-0.2795001699498023,0.3555002882054161,0.5362494234843478,66.66666666666666,12.598977524271554,0.31750022907760983,3,0.13499975204467773,-0.1100001335144043,0.12750005722045898,-0.48000001907348633,-0.13000011444091797,2,0.03885478472118842,1.8571525885558584,14.470000267028807,8.599809269502805,14.649999618530273,-2.000017881517068,14.630000114440918,0.03885478472118842
5479,2017-03-16,15.010000228881836,15.0600004196167,14.850000381469727,14.880000114440918,23679090.0,0.023176561064734758,-1.2105315993153607,1.8571525885558584,65.1063874686352,58.840095889384635,-0.12170576268003153,-0.40318862702725333,-0.12081594246575555,-0.8920601421528129,12.765279249044138,0.3900003433227539,0.3495968667812459,0.34750018119811976,-0.29907402208705136,0.9940743844832909,0.02421307955553509,0.6707872828407044,0.17872427937501278,93.15066345640078,33.943517365975424,0.3232871016425855,3,-0.2200002670288086,-0.32000017166137695,-0.3900003433227539,-0.820000171661377,-0.5300006866455078,3,-0.001332475513570408,1.0869586850878212,14.670000076293945,1.8571525885558584,14.470000267028807,8.599809269502805,14.649999618530273,-0.001332475513570408
5480,2017-03-17,14.920000076293945,15.09000015258789,14.880000114440918,15.010000228881836,25810501.0,-0.005996012739208023,-1.470587575312188,-0.6923082566115247,61.764714132130386,58.90012028603198,-0.09674839328065765,-0.2637015802727536,-0.057241487737954344,-0.7915210957676706,11.370800945913228,0.21000003814697266,0.3164825122361634,0.21750001907348704,-0.3852613940125522,0.8202614321595263,-0.08388068746953259,0.5188807256165067,0.2515499402718877,77.63157564517303,14.121434482771427,0.3013807065430197,3,-0.18499994277954102,-0.22500038146972656,-0.36750006675720215,-0.7249999046325684,-0.38000011444091797,4,-0.016085775461857854,-1.2105315993153607,15.010000228881836,1.0869586850878212,14.670000076293945,1.8571525885558584,14.470000267028807,-0.016085775461857854
5481,2017-03-20,14.850000381469727,14.960000038146973,14.75,14.84000015258789,14681212.0,-0.004691668529911097,-1.2105205039401696,-0.11111346585851736,57.20524162952609,58.10318218804285,-0.07193787940774499,-0.1543607648701819,-0.004387222485044973,-0.7074504469866163,9.861501255024361,0.21000003814697266,0.28062313417426665,0.11750030517578125,-0.44907319936606704,0.6840738097176295,-0.16578644709514379,0.4007870574467063,0.30471863323891135,68.42109225792366,5.09087877174656,0.28328675227092415,3,-0.1400003433227539,-0.1550006866455078,-0.3450002670288086,-0.570000171661377,-0.530000686645506,0,-0.01077446444284802,-1.470587575312188,14.920000076293945,-1.2105315993153607,15.010000228881836,1.0869586850878212,14.670000076293945,-0.01077446444284802
5482,2017-03-21,14.920000076293945,15.140000343322756,14.869999885559082,14.93000030517578,18131866.0,0.0047137840421584976,-3.9090719933416884,-0.9999999999998224,47.872341504837884,56.998719033546976,-0.18139274107064018,-0.2082600766784939,-0.09623050838376201,-0.758039144277582,10.115271727761229,0.2899999618530291,0.21568220241519853,0.17049999237060476,-0.3972093929767766,0.7382093777179861,-0.11335470030308592,0.45435468504429544,-0.5900001525878906,65.0793290372582,5.674594965798633,0.2838546926736904,3,-0.18499994277954102,-0.22500038146972656,-0.3924999237060547,-0.30499982833862305,-0.6499996185302734,1,-0.016085775461857854,-1.2105205039401696,14.850000381469727,-1.470587575312188,14.920000076293945,-1.2105315993153607,15.010000228881836,-0.016085775461857854
5483,2017-03-22,14.890000343322756,14.9399995803833,14.760000228881836,14.829999923706055,16906829.0,-0.0020107059529346216,1.2500074506321117,-5.99990463475234,46.84210605568564,55.293967831029285,-0.15341739459964643,-0.14389576529904247,-0.08855094694441945,-0.7052526946353002,10.26100500112129,0.17999935150146484,0.1701710817052966,0.1140002250671408,-0.4259570730844029,0.6539575232186845,-0.15597842400863193,0.38397887414291354,-0.5438004112243675,35.897492327819435,-20.702173381837348,0.2699786490757722,3,-0.15500020980835139,-0.19500064849853693,-0.37750029563903986,-0.23500013351440607,-0.5900001525878906,2,-0.024848883615036677,-3.9090719933416884,14.920000076293945,-1.2105205039401696,14.850000381469727,-1.470587575312188,14.920000076293945,-0.024848883615036677
5484,2017-03-23,15.029999732971193,15.079999923706055,14.81999969482422,14.899999618530273,14936216.0,0.009402242204193056,1.260866680764415,2.1666534212826485,43.25839837167954,53.63493927792728,-0.27008597384181776,-0.24776793257784924,-0.24712486534246558,-0.8183861911862405,10.561349591036842,0.26000022888183416,0.12015475886721383,0.22299962043762456,-0.2993877255226547,0.7453869663979038,-0.03819405254251507,0.4841932934177642,-0.6679237926483168,71.79474012397769,19.7149669992518,0.26119367298014007,3,-0.2949995994567889,-0.33500003814697443,-0.5174996852874774,-0.3699998855590838,-0.7899999618530291,3,-0.032601449090066015,1.2500074506321117,14.890000343322756,-3.9090719933416884,14.920000076293945,-1.2105205039401696,14.850000381469727,-0.032601449090066015
5485,2017-03-24,14.989999771118164,15.09000015258789,14.93000030517578,15.06999969482422,9956563.0,-0.0026613414879363972,1.6666454740523224,-0.6153834867769556,46.95120320155939,53.102707884476324,-0.1940569576202673,-0.16171571845146104,-0.23331716649648726,-0.749883465246393,10.521056666898101,0.15999984741211115,0.10275426175755342,0.14849967956542898,-0.32140636806178513,0.6184057271926431,-0.08645334424817896,0.3834527033790369,-0.6123653427352895,61.53834867769476,12.347076695022103,0.23495302381360708,3,-0.25499963760375977,-0.2950000762939453,-0.47749972343444824,-0.25499963760375977,-0.7600002288818359,4,-0.034022697576318484,1.260866680764415,15.029999732971193,1.2500074506321117,14.890000343322756,-3.9090719933416884,14.920000076293945,-0.034022697576318484
5486,2017-03-27,14.970000267028807,14.989999771118164,14.829999923706055,14.899999618530273,11220646.0,-0.001334189752817183,1.9090972143953253,-0.8750089407052012,47.53086201720139,52.51814870451393,-0.13845142454448833,-0.09873555486244179,-0.2315780956686364,-0.6992920715009507,10.359883989068983,0.15999984741210938,0.08109439345534142,0.09800014495849396,-0.3162004506507792,0.5122007405677671,-0.1091001528461426,0.30510044276313053,-0.5771185203471347,55.263151290345334,7.410135172294346,0.2071002978046366,3,-0.1449999809265119,-0.2600002288818324,-0.457500219345091,-0.09000015258788885,-0.3800001144409162,0,-0.028724134769913645,1.6666454740523224,14.989999771118164,1.260866680764415,15.029999732971193,1.2500074506321117,14.890000343322756,-0.028724134769913645
5487,2017-03-28,15.050000190734865,15.050000190734865,14.890000343322756,14.979999542236328,11777720.0,0.005344016184305467,3.571381861282312,1.0000000000000508,58.62070779883606,52.794662464454625,-0.1425130249132387,-0.14439665620777298,-0.33154201249321247,-0.7507984266342316,10.876116354378585,0.15999984741210938,0.07992072576764819,0.15150008201599263,-0.2347519242372833,0.5377520882692686,-0.041625921110645336,0.3446260851426306,-0.6421760721203711,87.87879663613035,33.28265444151409,0.19312600312663766,3,-0.1050000190734881,-0.32000017166137873,-0.5375001430511492,-0.1700000762939471,-0.46000003814697443,1,-0.04850501572485366,1.9090972143953253,14.970000267028807,1.6666454740523224,14.989999771118164,1.260866680764415,15.029999732971193,-0.04850501572485366
5488,2017-03-29,15.119999885559082,15.18000030517578,15.020000457763672,15.079999923706055,13454453.0,0.004651142454291213,-1.0000119210113565,0.5714227326603035,64.78877401485856,52.75937208070166,-0.15865128960314756,-0.21602080985068284,-0.424327685820197,-0.792885606418924,10.44614818211927,0.1599998474121076,0.10039379288156702,0.21549978256225621,-0.18098353046636007,0.6119830955908725,0.017258126047947187,0.41374143907656524,-0.6975322424504231,83.33324503030593,25.652307252154742,0.1982416565143083,3,-0.1549997329711914,-0.36999988555908203,-0.5174999237060547,-0.23999977111816406,-0.38000011444091797,2,-0.056216893798209155,3.571381861282312,15.050000190734865,1.9090972143953253,14.970000267028807,1.6666454740523224,14.989999771118164,-0.056216893798209155
5489,2017-03-30,15.31999969482422,15.329999923706055,15.15999984741211,15.170000076293945,14052142.0,0.013227500712890583,1.0,3.7499940395298825,72.25810302044738,53.925304179403554,-0.3464904561384632,-0.4127682952468792,-0.6433249977977393,-0.9627281776632817,9.507725208080798,0.21000003814697266,0.14090982410517583,0.3999996185302752,-0.036107559019837865,0.8361067960803883,0.18194602975521867,0.6180532073053318,-0.8672307452328774,97.99995422363317,35.61302179876748,0.2180535887750569,3,-0.2799997329711932,-0.5449995994567889,-0.7149999141693133,-0.43999958038330256,-0.5,3,-0.0665796034208771,-1.0000119210113565,15.119999885559082,3.571381861282312,15.050000190734865,1.9090972143953253,14.970000267028807,-0.0665796034208771
5490,2017-03-31,15.350000381469727,15.350000381469727,15.15999984741211,15.31999969482422,14785604.0,0.0019582694022926006,11.666412359336258,0.20000508627594168,72.43595700144752,55.61760588739482,-0.3454040289173559,-0.46005557692280696,-0.6936557795220804,-0.9612926510404698,8.538880311427494,0.1900005340576172,0.16261031966585193,0.4260003089904778,-0.024842172547927532,0.8768427905288831,0.20057906822127514,0.6514215497596805,-0.8445975734314999,100.0,33.28460028245084,0.22542124076920297,3,-0.2950000762939453,-0.565000057220459,-0.7450006008148193,-0.4700002670288086,-0.4500007629394531,4,-0.07231274154830236,1.0,15.31999969482422,-1.0000119210113565,15.119999885559082,3.571381861282312,15.050000190734865,-0.07231274154830236
5491,2017-04-03,15.119999885559082,15.449999809265135,15.119999885559082,15.369999885559082,12546719.0,-0.014983745289563477,-1.6399993896484233,-8.33314260283602,70.18633981871879,58.09693903338159,-0.08166427933288922,-0.23999711664737156,-0.47934007338265516,-0.6976808101799072,7.619216418867994,0.3299999237060529,0.12677548832316887,0.19449982643127406,-0.25886069722360006,0.6478603500861482,-0.03218043539616211,0.42118008825871023,-0.5470292716463359,41.071385996641645,-30.411452632814495,0.2266802618274366,4,-0.014999866485595703,-0.2800002098083496,-0.5150001049041748,-0.23999977111816406,-0.22999954223632635,0,-0.058862457014486,11.666412359336258,15.350000381469727,1.0,15.31999969482422,-1.0000119210113565,15.119999885559082,-0.058862457014486
5492,2017-04-04,15.229999542236328,15.229999542236328,15.029999732971193,15.149999618530273,13445935.0,0.007275109623665177,3.9999999999999556,-0.31999969482421875,68.4210526315789,60.49459976403639,-0.15987911740937832,-0.3539683938454843,-0.6053592162117276,-0.7684577777371047,6.897376248572584,0.19999980926513494,0.10924495492040798,0.29549951553344656,-0.1750868029777397,0.7660858340446328,0.060206356277852535,0.5307926747890406,-0.5693260087883427,48.837070041939754,-22.294342633778484,0.2352931592555933,4,-0.09499979019165039,-0.3399996757507324,-0.6699995994567871,-0.34999942779541016,-0.22999954223632812,1,-0.04202228554725629,-1.6399993896484233,15.119999885559082,11.666412359336258,15.350000381469727,1.0,15.31999969482422,-0.04202228554725629
5493,2017-04-05,15.149999618530273,15.359999656677244,15.109999656677244,15.229999542236328,17554158.0,-0.005252785693407036,-2.1250029802350117,-1.0,55.55553873588028,61.860948693392025,-0.04371709864302886,-0.2597188761608926,-0.5361910630470152,-0.6531342761167274,6.944272081966663,0.25,0.11031619700020379,0.19799962043762243,-0.2775320893438593,0.6735313302191042,-0.03976623445311844,0.4357654753283633,-0.41039345750057343,28.57139613353236,-38.13167636339402,0.23776585489074076,4,-0.009999752044677734,-0.25999975204467773,-0.5949997901916504,-0.26999950408935547,-0.09999942779540838,2,-0.03696366204903634,3.9999999999999556,15.229999542236328,-1.6399993896484233,15.119999885559082,11.666412359336258,15.350000381469727,-0.03696366204903634
5494,2017-04-06,15.170000076293945,15.270000457763672,14.989999771118164,15.100000381469727,14353817.0,0.0013201622618661535,1.0740756439056782,-0.8749970197649191,60.50421380280875,63.36683876019751,-0.046678843116536584,-0.25581865820348426,-0.5605666338585014,-0.6360588716606674,7.130237242158702,0.2800006866455078,0.13392203011438752,0.19450006484985316,-0.27501129584737605,0.6640114255470824,-0.04025561549876144,0.42925574519846776,-0.3593545504407025,39.13049788014818,-25.10830263200986,0.23475568034861435,4,-0.03000020980834961,-0.2800002098083496,-0.5525002479553223,-0.28999996185302734,-0.3500003814697248,3,-0.0283454385638231,-2.1250029802350117,15.149999618530273,3.9999999999999556,15.229999542236328,-1.6399993896484233,15.119999885559082,-0.0283454385638231
5495,2017-04-07,15.229999542236328,15.279999732971193,15.130000114440918,15.25,10745151.0,0.003955139462137769,2.749994039529716,-0.28572207084468665,66.10168121695469,65.43026311572565,-0.0771693457758289,-0.28307639601659673,-0.6185314142741305,-0.6611312715827253,7.780153653149617,0.1499996185302752,0.16634854650378728,0.22449955940246547,-0.22844268772110077,0.6774418065260317,-0.0019715641593176514,0.4509706829642486,-0.3554185880418963,52.17385895987332,-11.059373240803232,0.2264711235617831,4,-0.05999946594238281,-0.3399996757507324,-0.5949995517730713,-0.34999942779541016,-0.3699998855590838,4,-0.026920542333247144,1.0740756439056782,15.170000076293945,-2.1250029802350117,15.149999618530273,3.9999999999999556,15.229999542236328,-0.026920542333247144
5496,2017-04-10,15.220000267028807,15.3100004196167,15.100000381469727,15.279999732971193,10988793.0,-0.0006565512480674052,2.4999761583088294,2.999904634751274,63.39288983423905,65.96050556410377,-0.03126619000403963,-0.2405159633878693,-0.5943212814765371,-0.612395712197225,8.035795591928194,0.21000003814697266,0.19808759084010674,0.1860002517700181,-0.24390281007548964,0.6159033136155259,-0.028951279152735765,0.400951782692772,-0.28787742732730415,62.16231541885628,-0.802805902305515,0.2149515309227539,4,-4.7683715642676816e-07,-0.3300004005432111,-0.5750002861022931,-0.34000015258788885,-0.18000030517577947,0,-0.021025009387927063,2.749994039529716,15.229999542236328,1.0740756439056782,15.170000076293945,-2.1250029802350117,15.149999618530273,-0.021025009387927063
5497,2017-04-11,15.239999771118164,15.289999961853027,15.119999885559082,15.149999618530273,14551006.0,0.0013140278408985129,-1.2666734483679412,-1.5000158947133295,65.76577195796587,66.0690608911157,-0.024004254258915836,-0.21067256453981997,-0.5937816992559526,-0.5961831291175113,8.00125968510788,0.1700000762939453,0.2269718722371934,0.16749978065490723,-0.17969174054595882,0.5146913018557733,-0.006095979945525798,0.34109554125534025,-0.25608923446029763,67.56758846620802,1.1299076107509194,0.1735957606004332,4,-0.019999980926513672,-0.34999990463256836,-0.5849997997283936,-0.3599996566772461,-0.2199993133544922,1,-0.02296584206377117,2.4999761583088294,15.220000267028807,2.749994039529716,15.229999542236328,1.0740756439056782,15.170000076293945,-0.02296584206377117
5498,2017-04-12,15.239999771118164,15.380000114440918,15.170000076293945,15.300000190734865,12761653.0,0.0,-1.1000023841880648,-0.6666701987877958,60.82476253960932,64.79868972657812,-0.005802362455940013,-0.17473906652367432,-0.5702401102511416,-0.5616791408485824,8.140858993014294,0.21000003814697266,0.2587946794229268,0.13899979591369593,-0.1591980497061698,0.43719764153356167,-0.010099126896236044,0.2880987187236279,-0.2094803071995699,64.10250767218085,-1.58906989640667,0.14909892280993262,4,-0.019999980926513672,-0.34999990463256836,-0.5849997997283936,-0.3599996566772461,-0.25,2,-0.015748016714081325,-1.2666734483679412,15.239999771118164,2.4999761583088294,15.220000267028807,2.749994039529716,15.229999542236328,-0.015748016714081325
5499,2017-04-13,14.989999771118164,15.220000267028807,14.960000038146973,15.18000030517578,12966808.0,-0.016404199721432033,-1.0800018310546733,3.1666534212825597,50.0,62.305805615306184,0.21508263885286993,0.07766779052234796,-0.3000852955452977,-0.27827859907995034,8.608909364206621,0.2799997329711914,0.2599234375430637,-0.11000018119812083,-0.4096137489604157,0.18961338656417404,-0.25980696507926737,0.039806602683025716,0.4600000381469709,7.14279226706509,-56.63384900289293,0.14980678388114732,4,0.21500015258789062,-0.09999990463256836,-0.33499979972839355,-0.1099996566772461,-0.05999946594238459,3,0.004002696499856295,-1.1000023841880648,15.239999771118164,-1.2666734483679412,15.239999771118164,2.4999761583088294,15.220000267028807,0.004002696499856295
5500,2017-04-18,14.68000030517578,15.020000457763672,14.68000030517578,15.0,18927869.0,-0.02068041832393308,-1.1250029802350685,1.6842041861165737,40.136044712453945,58.96688393683231,0.46941156358901104,0.38869370391979174,0.014954285725446326,0.0628595052749148,8.982430893704377,0.3400001525878924,0.23734237725960838,-0.40799965858459686,-0.7536551399872877,-0.06234417718190599,-0.5808273992859423,-0.23517191788325142,0.760199508666993,0.0,-62.17450763568988,0.17282774070134532,4,0.34999990463257014,0.20999956130981623,-0.022500514984129083,0.1999998092651385,-0.030000686645506036,1,0.009536742965807754,-1.0800018310546733,14.989999771118164,-1.1000023841880648,15.239999771118164,-1.2666734483679412,15.239999771118164,0.009536742965807754
5501,2017-04-19,14.6899995803833,14.770000457763672,14.579999923706055,14.699999809265135,12687719.0,0.0006811495231369147,1.533314683891969,0.03125074505876451,37.1428143247566,55.49152412496316,0.438069990324502,0.38587708516893215,0.019886617036256382,0.08405378910102002,9.605931927138183,0.1900005340576172,0.18031258748978196,-0.3900003433227539,-0.7650090091434834,-0.014991677502024459,-0.5775046762331186,-0.20249601041238918,0.7197922531127912,13.749953806411314,-43.307078567983936,0.18750433291036514,4,0.29000043869018555,0.20000028610229492,-0.00749969482421875,0.1900005340576172,-0.37999916076660156,2,0.01157250382232533,-1.1250029802350685,14.68000030517578,-1.0800018310546733,14.989999771118164,-1.1000023841880648,15.239999771118164,0.01157250382232533
5502,2017-04-20,14.68000030517578,14.739999771118164,14.5600004196167,14.579999923706055,16325756.0,-0.0006806858742782751,-1.5714305177111716,-9.999809269503793,33.58207202533082,53.050027823791005,0.4043712636584793,0.3973464380074656,0.04597629271559889,0.12853892800151812,10.032726631134272,0.17999935150146484,0.11535583427669494,-0.38799962997436666,-0.7982676736748591,0.022268413726125758,-0.5931336518246138,-0.18286560812411956,0.6800040137329102,14.634137831576185,-37.48398561631127,0.2051340218502465,4,0.2899999618530291,0.20999956130981623,0.0024995803833025576,0.1999998092651385,-0.4000005722045863,3,0.024523136866034134,1.533314683891969,14.6899995803833,-1.1250029802350685,14.68000030517578,-1.0800018310546733,14.989999771118164,0.024523136866034134
5503,2017-04-21,14.520000457763672,14.81999969482422,14.520000457763672,14.6899995803833,18919689.0,-0.010899171940459418,-2.5294210045047527,-1.699984741269175,19.230735372439995,48.46408577597225,0.520325560838149,0.5567504433840682,0.22247333564416039,0.32116698441915226,10.715297760454105,0.29999923706054865,0.06243130963781773,-0.5294994831085198,-1.002183632297326,-0.056815333919713495,-0.7658415577029221,-0.29315740851411753,0.7760035492016577,0.0,-44.40118114719911,0.23634207459440298,4,0.42999982833862305,0.45999956130981445,0.16249942779541016,0.3599996566772461,-0.20000076293945135,4,0.03443526062236835,-1.5714305177111716,14.68000030517578,1.533314683891969,14.6899995803833,-1.1250029802350685,14.68000030517578,0.03443526062236835
5504,2017-04-24,14.539999961853027,14.729999542236328,14.470000267028807,14.630000114440918,24113809.0,0.0013773762712701032,-1.2608677624267963,0.5294153946268589,18.604541129730578,43.186625766280685,0.4487538243001783,0.5250803127647856,0.21245123898452078,0.3265789941930244,11.077283278979207,0.2599992752075213,0.0030484730866042753,-0.4849999904632565,-1.0098556458031354,0.0398556648766224,-0.747427818133195,-0.22257216279331793,0.6784036901921358,12.727212827088785,-23.623193580887772,0.2624278276699391,4,0.38500022888183594,0.42000007629394354,0.1424999237060547,0.3400001525878906,-0.4499998092651367,0,0.030949092877974538,-2.5294210045047527,14.520000457763672,-1.5714305177111716,14.68000030517578,1.533314683891969,14.6899995803833,0.030949092877974538
5505,2017-04-25,14.479999542236328,14.600000381469727,14.4399995803833,14.600000381469727,14367637.0,-0.004126576325592546,1.6666613685130731,1.333340397575552,21.42845586814063,38.523910881158635,0.437149634766115,0.5743615706065128,0.2806480528260593,0.40439546193187326,11.467216839578914,0.16000080108642578,-0.03002100693116816,-0.5195003986358646,-1.0983003099962314,0.05929951272450218,-0.808900354316048,-0.23010044295568122,0.6485957036068726,10.526302580692066,-24.184833135048883,0.2893999556801834,4,0.43000030517578125,0.4650001525878906,0.26000046730041504,0.35000038146972656,-0.2199993133544922,1,0.031077401737952925,-1.2608677624267963,14.539999961853027,-2.5294210045047527,14.520000457763672,-1.5714305177111716,14.68000030517578,0.031077401737952925
5506,2017-04-26,14.539999961853027,14.550000190734865,14.390000343322756,14.529999732971193,13985676.0,0.004143675518889722,9.666412359334995,-0.0833346578717169,17.75693354474683,33.18959550191208,0.3023417926295693,0.506461406093015,0.2251969094237687,0.36385855752742735,12.282854672022339,0.15999984741210938,-0.07386188955303474,-0.437999963760376,-1.0522722057277711,0.17627227820701918,-0.7451360847440736,-0.1308638427766784,0.4921918908257865,34.883684825687624,1.8784446347254544,0.3071361209836976,4,0.3450002670288086,0.38000011444091797,0.17499995231628418,0.28999996185302734,-0.4899997711181623,2,0.007565313408929741,1.6666613685130731,14.479999542236328,-1.2608677624267963,14.539999961853027,-2.5294210045047527,14.520000457763672,0.007565313408929741
5507,2017-04-27,14.31999969482422,14.449999809265135,14.25,14.449999809265135,16848128.0,-0.01513069240756515,2.076917433884809,-12.999713904255245,15.702402476721844,28.175999939369024,0.42255186619455465,0.705119598415223,0.4472838265634529,0.5998455801814675,13.1215732723095,0.28999996185302734,-0.14084496284918657,-0.6215002059936499,-1.3010441039265768,0.05804369193927705,-0.9612721549601133,-0.2817282570271864,0.6094415163576237,12.280654789790264,-20.406157414963268,0.3397719489664635,4,0.41500043869018377,0.5300002098083478,0.3825001716613752,0.48000049591064275,-0.35999965667724787,3,-0.0006982734232274801,9.666412359334995,14.539999961853027,1.6666613685130731,14.479999542236328,-1.2608677624267963,14.539999961853027,-0.0006982734232274801
5508,2017-04-28,14.270000457763672,14.369999885559082,14.270000457763672,14.34000015258789,12378156.0,-0.0034915669082464795,-1.8571389645776566,0.5384587169423908,13.70957445990345,24.143730434913856,0.3581501276818546,0.7253637222029532,0.5039898028936172,0.6613919929792811,13.596274983950913,0.09999942779541016,-0.20995115583527557,-0.6289994716644287,-1.3654745578749505,0.10747561454609311,-0.9972370147696896,-0.2607619285591678,0.5371413354054404,4.166766007836031,-26.560499839876343,0.36823754310526124,4,0.36499977111816406,0.5799994468688965,0.44499945640563965,0.5299997329711914,-0.20000076293945135,4,0.0007007200341104802,2.076917433884809,14.31999969482422,9.666412359334995,14.539999961853027,1.6666613685130731,14.479999542236328,0.0007007200341104802
5509,2017-05-02,14.300000190734865,14.369999885559082,14.239999771118164,14.3100004196167,12077026.0,0.0021022937637589223,1.0000146720072773,0.14286103542231796,11.570154787342133,20.969742665456984,0.24583289763202387,0.6482670992938999,0.4805389447104904,0.6409957056347775,13.690479562325294,0.13000011444091797,-0.2902408597975814,-0.5479997634887681,-1.3027627182550336,0.20676319127749743,-0.9253812408719,-0.17061828610563623,0.40685607966380744,16.666754969694892,-10.878900912129712,0.3773814773831327,5,0.22999954223632635,0.5449995994567853,0.41499972343444647,0.46499967575073065,-0.5100002288818377,1,0.001398566700881121,-1.8571389645776566,14.270000457763672,2.076917433884809,14.31999969482422,9.666412359334995,14.539999961853027,0.001398566700881121
5510,2017-05-03,14.239999771118164,14.289999961853027,14.140000343322756,14.260000228881836,13270565.0,-0.004195833483665035,2.7499940395297937,2.0000000000003553,11.111010192983557,18.07731998414887,0.2646906156397506,0.6543965129901874,0.5555526619079032,0.7082724515081598,13.85472868747731,0.15999984741210938,-0.3713923566488795,-0.552500152587891,-1.3150407172956093,0.21004041211982738,-0.9337704349417493,-0.1712298702340327,0.3734851994244064,24.39011341750438,1.172701697647426,0.38127028235385896,5,0.24000024795532404,0.5550003051757812,0.47500014305114746,0.5250000953674316,-0.3499994277954084,2,-0.010533681245873727,1.0000146720072773,14.300000190734865,-1.8571389645776566,14.270000457763672,2.076917433884809,14.31999969482422,-0.010533681245873727
5511,2017-05-04,14.229999542236328,14.449999809265135,14.210000038146973,14.289999961853027,19376640.0,-0.0007022632754614122,-3.800022888314526,2.9999523173755485,9.599929199110946,15.412637447902217,0.22638458382188986,0.6264182192950098,0.5765685930781803,0.7252453762212347,13.443480048215548,0.2399997711181623,-0.428304828455639,-0.5180003643035889,-1.3035968804687883,0.26759615186161056,-0.9107986223861886,-0.12520210622098915,0.2887885028622801,29.032049664982623,10.952697059872044,0.3927982580825997,5,0.25000047683716,0.5650005340576172,0.4850003719329834,0.5350003242492676,-0.3299999237060547,3,0.0021082703872521424,2.7499940395297937,14.239999771118164,1.0000146720072773,14.300000190734865,-1.8571389645776566,14.270000457763672,0.0021082703872521424
5512,2017-05-05,14.59000015258789,14.59000015258789,14.0600004196167,14.130000114440918,23349907.0,0.025298708498411315,1.304346473996828,-7.666613685130732,29.81366018128128,16.588517982217915,-0.16508563636210738,0.22768562012188553,0.22135553197536062,0.3659190513138366,13.568346414999974,0.5299997329711914,-0.43917312174633416,-0.12599978446960414,-0.880450336998317,0.6284507680591087,-0.5032250607339606,0.2512254917947523,-0.44999980926513494,100.0,84.11772444555069,0.3772252762643567,5,-0.19500017166137695,0.16499996185302734,0.17750000953674316,0.17499971389770508,-0.630000114440918,4,-0.037011648814633036,-3.800022888314526,14.229999542236328,2.7499940395297937,14.239999771118164,1.0000146720072773,14.300000190734865,-0.037011648814633036
5513,2017-05-08,14.59000015258789,14.8100004196167,14.520000457763672,14.640000343322756,17952876.0,0.0,-2.0526379191784327,-0.10869605780095547,35.2941176470589,18.44291537303217,-0.1722230595566252,0.19350169742850554,0.23333414136873287,0.3642051007921694,12.954276108529383,0.28999996185302734,-0.44799543428518973,-0.09799981117248535,-0.82572438661321,0.6297247642682393,-0.4618620988928477,0.265862476547877,-0.5299997329711914,70.66663106282553,51.46145091474516,0.36386228772036217,5,-0.1549997329711914,0.16499996185302734,0.24749994277954102,0.17499971389770508,-0.5900001525878906,0,-0.04318026784456008,1.304346473996828,14.59000015258789,-3.800022888314526,14.229999542236328,2.7499940395297937,14.239999771118164,-0.04318026784456008
5514,2017-05-09,14.739999771118164,14.800000190734865,14.649999618530273,14.720000267028807,11880384.0,0.01028098813992595,1.1428600622611274,-0.39998855595188004,52.49998013176619,21.895306957879455,-0.32505190479430546,0.01015652465998329,0.09569121167742978,0.21414473232177933,12.801204851804087,0.21000003814697443,-0.4487644718740942,0.0734998226165775,-0.6188119998019399,0.7658116450350949,-0.2726560885926812,0.4196557338258362,-0.6799993515014648,90.66658020019531,66.18043016008585,0.3461559112092587,5,-0.30499935150146484,0.015000343322753906,0.11750030517578125,0.02500009536743164,-0.8899993896484375,1,-0.04545455133634091,-2.0526379191784327,14.59000015258789,1.304346473996828,14.59000015258789,-3.800022888314526,14.229999542236328,-0.04545455133634091
5515,2017-05-10,14.81999969482422,14.979999542236328,14.539999961853027,14.760000228881836,16953069.0,0.005427403320779511,1.3157923796234483,3.000047684898015,55.11811674029491,26.046549535162576,-0.3930883186474503,-0.10765394643694037,0.03277851132215126,0.1331115917624306,12.425426780179073,0.4399995803833008,-0.4129119408797468,0.17399973869323837,-0.4707000721000263,0.818699549486503,-0.14835016670339307,0.4963496440898698,-0.729999275207522,82.6086956521741,54.41960650717219,0.32234990539663194,5,-0.29999971389770685,-0.06499958038330256,0.08750033378600897,-0.05499982833862482,-1.0499992370605487,2,-0.06950065817686302,1.1428600622611274,14.739999771118164,-2.0526379191784327,14.59000015258789,1.304346473996828,14.59000015258789,-0.06950065817686302
5516,2017-05-11,14.899999618530273,15.0,14.75,14.90999984741211,15974718.0,0.005398105624387695,1.631571550469307,-0.16667196490446784,58.2089286680161,30.769496889750826,-0.4656165837996369,-0.22435976136052105,-0.030786539449220385,0.05125578675555431,11.95974448133579,0.25,-0.3741055119849399,0.26999969482421804,-0.3289817598594933,0.8689811495079294,-0.02949103251763674,0.5694904221660728,-0.7565992515563966,89.36165679680946,57.001810582070924,0.29949072734185533,5,-0.36999940872192383,-0.14499950408935547,0.020000696182250977,-0.13499975204467773,-1.0499992370605469,3,-0.0677851879909741,1.3157923796234483,14.81999969482422,1.1428600622611274,14.739999771118164,-2.0526379191784327,14.59000015258789,-0.0677851879909741
5517,2017-05-12,14.890000343322756,14.979999542236328,14.789999961853027,14.9399995803833,12567515.0,-0.0006710923129878976,1.9230893378523115,4.999809269502016,65.5462191608465,36.5291240787445,-0.40930228686280046,-0.25499998372314003,-0.009287825482227063,0.060759239912615115,11.468896132410004,0.18999958038330078,-0.33940480671319406,0.2775003910064715,-0.2641490671831992,0.8191498491961422,0.006675661911636155,0.5483251201013069,-0.6780720057067882,77.08338300391839,38.9518408254682,0.2708247290948355,5,-0.3600001335144061,-0.1700000762939471,0.08249950408935369,-0.12500047683715998,-0.9800004959106463,4,-0.06648762269749953,1.631571550469307,14.899999618530273,1.3157923796234483,14.81999969482422,1.1428600622611274,14.739999771118164,-0.06648762269749953
5518,2017-05-15,15.0,15.0600004196167,14.93000030517578,14.989999771118164,14941037.0,0.007387485167290375,-1.00001467200725,-0.20000762951095546,67.96875523869058,42.79563524000544,-0.4524407819986269,-0.404648247309634,-0.12174693163269446,-0.05213538141830654,10.763417048424051,0.17000007629394354,-0.3011261759413788,0.3995000362396244,-0.09192001427953045,0.8909200867587792,0.15379001098004608,0.6452100614992027,-0.7250259293933095,88.4614679235594,45.1701170325014,0.24571002525957758,5,-0.4399995803833008,-0.2799997329711914,0.012499809265136719,-0.3249998092651367,-1.369999885559082,0,-0.06933333079020187,1.9230893378523115,14.890000343322756,1.631571550469307,14.899999618530273,1.3157923796234483,14.81999969482422,-0.06933333079020187
5519,2017-05-16,15.050000190734865,15.119999885559082,14.960000038146973,14.970000267028807,11852387.0,0.0033333460489910482,-2.199984741269145,7.999809269502548,72.4409791761002,49.61007623812951,-0.43009443383254187,-0.4742372717951131,-0.1739986603659407,-0.10508852867350349,11.050564981918287,0.15999984741210938,-0.23262658202088815,0.4465002059936545,-0.05554933346778057,0.9485497454550895,0.19547543626293695,0.697524975724372,-0.6965234852271731,87.93108551171241,38.82236240335253,0.25102476973071763,5,-0.46000003814697443,-0.32999992370605646,-0.035000324249269354,-0.3850002288818377,-1.3500003814697301,1,-0.06976745364968628,-1.00001467200725,15.0,1.9230893378523115,14.890000343322756,1.631571550469307,14.899999618530273,-0.06976745364968628
5520,2017-05-17,14.81999969482422,15.0,14.779999732971193,14.949999809265135,15383157.0,-0.015282424783770954,-1.0952402577645155,-1.6250029802349644,59.72221578344704,55.17921919194463,-0.12199826881825615,-0.24581359019323834,0.04264938298838139,0.12059159005564091,11.180301274689386,0.2700004577636719,-0.15602574867079433,0.20949974060058807,-0.3008757866408587,0.7198752678420348,-0.045688023020135304,0.46468750422131144,-0.37454020771036234,18.918842290572247,-30.667809468649192,0.25518776362072304,5,-0.2299995422363299,-0.09999942779541193,0.19500017166137518,-0.15499973297119318,-1.1599998474121112,2,-0.06545204678332484,-2.199984741269145,15.050000190734865,-1.00001467200725,15.0,1.9230893378523115,14.890000343322756,-0.06545204678332484
5521,2017-05-18,14.859999656677244,14.9399995803833,14.550000190734865,14.800000190734865,18586327.0,0.0026990528121935142,2.5454600625958936,-0.46153394710778706,71.42858224121149,59.80309942082577,-0.0706660271725763,-0.28714672102528915,-0.004710691380102716,0.07374557102446921,11.300637245527453,0.3899993896484357,-0.07290325551013943,0.24099969863891424,-0.2804920904675807,0.7624914877454092,-0.019746195914333242,0.5017455931921617,-0.333595321749959,54.38590033596078,0.07697412534303538,0.2607458945532473,5,-0.039999485015867364,-0.13999938964843572,0.1700003147125262,-0.21499967575073065,-1.2799997329711896,3,-0.07335122638605096,-1.0952402577645155,14.81999969482422,-2.199984741269145,15.050000190734865,-1.00001467200725,15.0,-0.07335122638605096
5522,2017-05-19,15.039999961853027,15.039999961853027,14.880000114440918,14.9399995803833,14640969.0,0.012113075998282374,2.199984741269145,1.6666878596179897,77.6978170468899,64.51462157636254,-0.20128867923722105,-0.4625068727753643,-0.1888417237606248,-0.112123600860631,11.205296016772705,0.18000030517578303,0.029246898657548925,0.4030000209808353,-0.15118406058161682,0.9571841025432875,0.12590798019961014,0.6800920617620605,-0.4899997711181623,85.96491815127621,24.267677693176744,0.277092040781226,5,-0.21000003814697266,-0.31999969482421875,0.014999866485595703,-0.39499998092651367,-1.4399995803833008,4,-0.07912231272616876,2.5454600625958936,14.859999656677244,-1.0952402577645155,14.81999969482422,-2.199984741269145,15.050000190734865,-0.07912231272616876
5523,2017-05-22,15.020000457763672,15.15999984741211,15.020000457763672,15.119999885559082,11761611.0,-0.0013297542646331095,-1.8000038147190935,-0.9999904632932156,76.08696403335092,67.13539756542751,-0.12726210782807712,-0.42491353383527297,-0.1652310292327943,-0.09768983131720788,11.261389797190162,0.1399993896484375,0.14198944216220433,0.3580005168914795,-0.21861766364838964,0.9346186974313486,0.06969142662154582,0.6463096071614132,-0.4700002670288068,77.0492674682746,9.257095141295551,0.2883090902699342,5,-0.17000055313110352,-0.3000001907348633,0.03499937057495117,-0.3750004768371582,-1.5,0,-0.07390150309734611,2.199984741269145,15.039999961853027,2.5454600625958936,14.859999656677244,-1.0952402577645155,14.81999969482422,-0.07390150309734611
5524,2017-05-23,14.989999771118164,15.06999969482422,14.9399995803833,15.020000457763672,9484208.0,-0.0019973825386936372,1.00001467200725,0.30000858311796064,77.77776992860873,69.65313680857349,-0.06489384811967192,-0.37889770938171097,-0.12866950341704708,-0.07556155211704407,11.25198201194903,0.13000011444091975,0.2116413002052333,0.30549983978271555,-0.2860005542122668,0.8970002337776979,0.009749642785225276,0.6012500367802058,-0.3545996284484847,72.13111934849928,-1.1035698911437493,0.29575019699749083,5,-0.13499975204467773,-0.34999942779541016,0.06500005722045898,-0.3449997901916504,-1.4299993515014648,1,-0.09072712991614662,-1.8000038147190935,15.020000457763672,2.199984741269145,15.039999961853027,2.5454600625958936,14.859999656677244,-0.09072712991614662
5525,2017-05-24,14.93000030517578,15.020000457763672,14.829999923706055,14.949999809265135,10006811.0,-0.0040026328791537,1.3749947846196418,0.6666348782503656,75.00003405980627,71.51881518543907,0.01380150518511769,-0.298775102820235,-0.06041448241092873,-0.02434233524811269,11.279781544165408,0.1900005340576172,0.2690417372729197,0.2230003356933583,-0.3699797192723313,0.8159803906590479,-0.0734896917894865,0.5194903631762031,-0.22115620384215973,62.29513578922807,-15.848016059096338,0.29649002748284464,5,-0.07500028610229315,-0.3200001716613752,0.11749958992004572,-0.2850003242492658,-1.6300001144409144,2,-0.08238449234888767,1.00001467200725,14.989999771118164,-1.8000038147190935,15.020000457763672,2.199984741269145,15.039999961853027,-0.08238449234888767
5526,2017-05-25,14.649999618530273,14.989999771118164,14.619999885559082,14.970000267028807,17108328.0,-0.018754231809924193,1.0555568801044803,16.000429164083645,52.27270756870792,70.04398056409033,0.28453190710409615,-0.010657391214349943,0.22411359608286574,0.24244635666692993,11.377694358078294,0.36999988555908203,0.2827808761709232,-0.06250033378601039,-0.6509819540822424,0.5259812865102216,-0.35674114393412637,0.2317404763621056,0.5100002288818359,5.555506498231287,-66.93858903619132,0.29424081014811626,5,0.2050004005432129,-0.03999948501586914,0.3100004196166992,-0.004999637603759766,-1.489999771118164,3,-0.06757677794516448,1.3749947846196418,14.93000030517578,1.00001467200725,14.989999771118164,-1.8000038147190935,15.020000457763672,-0.06757677794516448
5527,2017-05-26,14.3100004196167,14.539999961853027,14.279999732971193,14.520000457763672,20702236.0,-0.023208137048926658,1.080009765662239,0.6562487892831103,41.56626748284389,67.1103708134407,0.5963148976480763,0.34630975873513314,0.5705855163518567,0.5672820264567822,11.321131294484776,0.36999988555908025,0.2780743871926852,-0.40199956893920863,-0.9919005160557273,0.18790137817731,-0.696950042497468,-0.10704909538094931,0.8391994285583504,3.409168493638907,-66.45271287020336,0.2949504735582596,5,0.40999937057495117,0.2999997138977051,0.6249995231628418,0.33499956130981445,-0.9900007247924787,4,-0.05101331058732406,1.0555568801044803,14.649999618530273,1.3749947846196418,14.93000030517578,1.00001467200725,14.989999771118164,-0.05101331058732406
5528,2017-05-29,14.279999732971193,14.359999656677244,14.15999984741211,14.3100004196167,11190519.0,-0.0020964839808376157,2.0769400061623,0.142860386646737,35.064933456444024,62.95747684459002,0.5737823449675776,0.39747681893887155,0.6003961891745959,0.5808327679107546,11.363271737436154,0.19999980926513494,0.25945892544175386,-0.43250021934509064,-1.0208387347777332,0.15583829608755195,-0.7266694770614119,-0.13833096162876934,0.8344321105957029,13.186802822038224,-51.8109459580028,0.29416925771632135,5,0.3800001144409162,0.3300004005432111,0.650000333786009,0.3650002479553205,-0.9200000762939489,0,-0.04761900309643641,1.080009765662239,14.3100004196167,1.0555568801044803,14.649999618530273,1.3749947846196418,14.93000030517578,-0.04761900309643641
5529,2017-05-30,14.31999969482422,14.420000076293945,14.15999984741211,14.239999771118164,13860008.0,0.0028011178292022265,-1.1666706403134413,-2.6666030898342816,33.33333333333326,60.02537879457738,0.4686227822721474,0.378455608788995,0.5497062007841009,0.5252468008546014,11.201672253882828,0.26000022888183594,0.23082201026091198,-0.3935002326965318,-0.978947590452341,0.19194712505927747,-0.6862239115744355,-0.10077655381862805,0.737166228973388,18.60462021610709,-42.341032538366065,0.29272367887790446,5,0.34000015258788885,0.29000043869018377,0.6450004577636701,0.32500028610229315,-1.1499996185302752,1,-0.05586586970038121,2.0769400061623,14.279999732971193,1.080009765662239,14.3100004196167,1.0555568801044803,14.649999618530273,-0.05586586970038121
5530,2017-05-31,14.09000015258789,14.359999656677244,14.079999923706055,14.359999656677244,21980174.0,-0.01606142088951723,1.074075905550762,-3.374997019764822,25.454555963355716,54.91715365259341,0.6528347271449046,0.6288846102426415,0.7690241143356289,0.7368872988872752,10.74925380757621,0.27999973297118963,0.17897356906073725,-0.6159997940063473,-1.230128268185826,-0.0018713198268685005,-0.9230640310960858,-0.3089355569166088,0.9133358066265878,1.0989264350180885,-53.92856872213392,0.3070642370897393,5,0.5299997329711914,0.5199999809265137,0.8524999618530273,0.554999828338623,-1.0,2,-0.03761531066228174,-1.1666706403134413,14.31999969482422,2.0769400061623,14.279999732971193,1.080009765662239,14.3100004196167,-0.03761531066228174
5531,2017-06-01,14.260000228881836,14.3100004196167,14.100000381469727,14.1899995803833,13794892.0,0.012065299819228326,1.4705737157731167,-0.2592621372940342,32.59668595617413,49.90591686473609,0.43446268232864504,0.48617373034593214,0.5923542376906887,0.5545994937574221,11.113166489573748,0.2200002670288086,0.1152352427870511,-0.44749975204467773,-1.0568609066425871,0.16186140255323167,-0.7521803293436324,-0.14281917474572303,0.6694688474919683,39.13049788014803,-12.565636018027249,0.3046805772989543,6,0.3599996566772461,0.34999990463256836,0.6674995422363281,0.5149998664855957,-1.3000001907348633,3,-0.0673211797151736,1.074075905550762,14.09000015258789,-1.1666706403134413,14.31999969482422,2.0769400061623,14.279999732971193,-0.0673211797151736
5532,2017-06-02,14.050000190734865,14.239999771118164,13.90999984741211,14.210000038146973,17892020.0,-0.0147265101526185,2.0000086697935724,-2.2856909306412465,25.130905475935734,44.24413258057886,0.5467607462917616,0.6889677856254437,0.7908500952225257,0.7484111742820954,11.126647405763116,0.35000038146972656,0.07675772011543458,-0.6304997920989965,-1.306041616895353,0.04504203269735996,-0.9682707044971739,-0.2927288797008192,0.8115113534255194,27.451035390651352,-18.785101150844714,0.3377709123981779,6,0.439999580383299,0.4849996566772443,0.8524999618530256,0.7299995422363246,-1.050000190734865,4,-0.06334521930538173,1.4705737157731167,14.260000228881836,1.074075905550762,14.09000015258789,-1.1666706403134413,14.31999969482422,-0.06334521930538173
5533,2017-06-05,13.960000038146973,14.149999618530273,13.960000038146973,14.109999656677244,9493254.0,-0.0064057047235659414,-1.5333341810459926,0.9374985098824589,22.051289073733102,38.05230137448156,0.5258903596660573,0.7687648955659441,0.8690301953003718,0.8216949504888937,12.172041238439288,0.18999958038330078,0.012216695472918815,-0.6889999389648445,-1.4371597220386754,0.05915984410898645,-1.06307983050176,-0.314920047427929,0.8063603363385852,9.803954567723935,-29.870944383417225,0.3740798915369156,6,0.505000114440918,0.5749998092651367,0.8324999809265137,0.819999694824217,-0.9899997711181658,0,-0.04584529667434767,2.0000086697935724,14.050000190734865,1.4705737157731167,14.260000228881836,1.074075905550762,14.09000015258789,-0.04584529667434767
5534,2017-06-06,14.06999969482422,14.170000076293945,13.93000030517578,13.970000267028807,15292821.0,0.007879631545606225,-1.6666737309462802,-0.66666454738505,29.5081958669942,32.997652686391326,0.3035904452228717,0.6387456975408394,0.743731698579511,0.6967262227928774,13.299917080274811,0.23999977111816584,-0.0844081255055329,-0.5455002784728986,-1.3353430208571844,0.24434246391138714,-0.9404216496650424,-0.15057890728075485,0.6107246269539921,35.55553671753692,-6.466240441929337,0.3949213711921432,6,0.3800001144409162,0.46500015258788885,0.6725003719329816,0.7100000381469691,-0.8800001144409197,1,-0.05046197964084931,-1.5333341810459926,13.960000038146973,2.0000086697935724,14.050000190734865,1.4705737157731167,14.260000228881836,-0.05046197964084931
5535,2017-06-07,13.789999961853027,14.140000343322756,13.789999961853027,14.079999923706055,18939242.0,-0.019900478965482415,-1.413796051787823,-2.9000162125560447,24.154592933042025,29.873417726872894,0.45245583246161303,0.8828901825740783,1.0061530568205335,0.9566236291513412,15.130209863172938,0.35000038146972834,-0.19222004225048472,-0.7740000247955319,-1.638490146422436,0.09049009683137221,-1.206245085608984,-0.34175496398207983,0.8136519124885755,0.0,-38.7865287988095,0.43224506081345215,6,0.375,0.684999942779541,0.8974997997283936,0.9899997711181623,-0.5799999237060547,2,-0.04496010785164428,-1.6666737309462802,14.06999969482422,-1.5333341810459926,13.960000038146973,2.0000086697935724,14.050000190734865,-0.04496010785164428
5536,2017-06-08,13.890000343322756,13.970000267028807,13.760000228881836,13.800000190734865,16057918.0,0.007251659299953417,-1.4705875753121154,-0.310345394574579,21.10553389953172,27.600002884282652,0.2607309744397206,0.7413530834577724,0.8900186282176836,0.8412094730828148,17.00266258263991,0.21000003814697088,-0.3071395270328541,-0.6234996795654286,-1.5226519000530985,0.27565254092224123,-1.0730757898092627,-0.17392356932159458,0.6160133015202174,27.08338300391839,-5.498473508261863,0.4495761102438346,6,0.19999980926513494,0.569999694824217,0.7474997043609601,0.889999389648434,-0.6500005722045916,3,-0.05759540467682156,-1.413796051787823,13.789999961853027,-1.6666737309462802,14.06999969482422,-1.5333341810459926,13.960000038146973,-0.05759540467682156
5537,2017-06-09,13.899999618530273,14.029999732971193,13.859999656677244,13.90999984741211,11166189.0,0.000719890205929774,-2.777773068282895,-0.11111346585851736,21.717143985588976,26.116915165298757,0.20836917737139693,0.6886922004908147,0.8610898179990389,0.8145803741247342,18.85194275838381,0.17000007629394887,-0.4243829143902289,-0.5640003681182861,-1.4846271662970345,0.35662643006046224,-1.0243137672076603,-0.10368696902891195,0.5015721480781412,34.146205305222416,6.892199722781534,0.4603133990893743,6,0.1900005340576172,0.5600004196166992,0.7375004291534424,0.8800001144409162,-0.6899995803833008,4,-0.06762587094823913,-1.4705875753121154,13.890000343322756,-1.413796051787823,13.789999961853027,-1.6666737309462802,14.06999969482422,-0.06762587094823913
5538,2017-06-12,13.960000038146973,14.149999618530273,13.960000038146973,13.970000267028807,15885609.0,0.004316577069305216,-36.99904634751097,0.9999999999998224,24.378106856161708,25.12189000116859,0.10974398423821796,0.5763315046326092,0.7802101428451991,0.7365334952794989,20.221139833029874,0.25,-0.48793475034935696,-0.45199995040893626,-1.3625833400394463,0.45858343922157374,-0.9072916452241913,0.0032917444063187418,0.35175171317972165,48.780459438588004,26.07937464427862,0.4552916948152551,6,0.09999990463256836,0.5,0.6150000095367432,0.7950000762939453,-0.819999694824217,0,-0.06876791085413214,-2.777773068282895,13.899999618530273,-1.4705875753121154,13.890000343322756,-1.413796051787823,13.789999961853027,-0.06876791085413214
5539,2017-06-13,14.0,14.15999984741211,13.970000267028807,14.029999732971193,12171488.0,0.002865326772472976,-3.2222504794903943,2.999904634751807,26.63315547385166,25.252845502334804,0.02187934318800977,0.4781498358465477,0.7129176654165441,0.6794944812023278,21.39507498227363,0.19999980926513672,-0.5084713485907013,-0.35949997901916575,-1.2356271907088257,0.5166272326704942,-0.7975635848639957,0.0785636268256642,0.23450653818441403,60.0,40.55962559852419,0.4380636058448301,6,0.03500032424926758,0.46000003814697266,0.5950002670288086,0.755000114440918,-0.869999885559082,1,-0.07357140949794239,-36.99904634751097,13.960000038146973,-2.777773068282895,13.899999618530273,-1.4705875753121154,13.890000343322756,-0.07357140949794239
5540,2017-06-14,13.850000381469727,14.0600004196167,13.800000190734865,14.029999732971193,17427631.0,-0.010714258466448134,1.1666620307638362,6.000031789426541,28.49462916912354,24.797061414884737,0.15003231841708242,0.5815709715800761,0.8323518873813214,0.8107711378810087,23.551206159579227,0.26000022888183416,-0.5217433447243973,-0.4609996318817142,-1.3371851026103503,0.41518583884692184,-0.8990923672460323,-0.02290689651739619,0.318075273412326,22.50005960470162,1.2495030483310288,0.43809273536431786,6,0.14999961853027344,0.6099996566772461,0.744999885559082,0.9049997329711914,-0.7000007629394531,2,-0.0476534861305461,-3.2222504794903943,14.0,-36.99904634751097,13.960000038146973,-2.777773068282895,13.899999618530273,-0.0476534861305461
5541,2017-06-15,13.770000457763672,13.84000015258789,13.670000076293945,13.829999923706055,26934517.0,-0.005776167617517758,3.250005960470162,0.3333315672634184,33.12499515712092,25.685293601683096,0.17122207347462037,0.6068367622871076,0.8876413539945283,0.875224936914007,25.03085785538645,0.18000030517578125,-0.5404256468799122,-0.48649959564209055,-1.3544620795382922,0.3814628882541111,-0.9204808375901905,-0.052518353693990605,0.3899993896484375,20.40825064908272,-2.9710999941179033,0.4339812419481008,6,0.14999961853027344,0.6449995040893555,0.867499589920044,0.9849996566772461,-0.7300004959106445,3,-0.040668148220791456,1.1666620307638362,13.850000381469727,-3.2222504794903943,14.0,-36.99904634751097,13.960000038146973,-0.040668148220791456
5542,2017-06-16,13.850000381469727,13.869999885559082,13.720000267028807,13.829999923706055,15815782.0,0.005809725566199964,4.000031789426896,-0.33334392980894556,36.96970607733783,27.34289549097251,0.06690440950912446,0.4565199814884444,0.7798049429500011,0.7793475715205798,26.973651321827663,0.1499996185302752,-0.5226360513565513,-0.3469996929168708,-1.149498366544254,0.4554989807105123,-0.7482490297305624,0.05424964389682074,0.23159950256347628,36.73477331734793,11.567694377817936,0.4012493368136911,6,0.06999969482421875,0.5649995803833008,0.7924997806549072,0.9049997329711914,-0.7899999618530273,4,-0.04404336415526011,3.250005960470162,13.770000457763672,1.1666620307638362,13.850000381469727,-3.2222504794903943,14.0,-0.04404336415526011
5543,2017-06-19,13.90999984741211,14.0,13.859999656677244,13.90999984741211,9185926.0,0.004332091284463546,-1.7999961853172224,0.0,37.72454200740096,28.25582283990659,-0.0010431562514874315,0.3258023141895574,0.6946712918662925,0.7068518088607938,29.265630903151173,0.14999961853027344,-0.5286762706963319,-0.2315001964569099,-0.9426821640026599,0.47968177108884014,-0.5870911802297858,0.12409078731596601,0.10574406738281183,48.979568004795624,22.033003671210512,0.35559098377287535,6,0.005000114440917969,0.505000114440918,0.7150003910064697,0.8450002670288086,-0.7200002670288086,0,-0.050323495107396976,4.000031789426896,13.850000381469727,3.250005960470162,13.770000457763672,1.1666620307638362,13.850000381469727,-0.050323495107396976
5544,2017-06-20,13.630000114440918,13.979999542236328,13.619999885559082,13.93000030517578,16310367.0,-0.020129384330890843,-1.249993294491052,-100.0,36.6278931151857,29.641745082367002,0.23465551266769502,0.5256400175381764,0.9451202327061878,0.975793622153514,31.59202650450445,0.3599996566772461,-0.507541903911708,-0.44349994659423864,-1.0678572067427314,0.18085731355425416,-0.755678576668485,-0.13132131651999224,0.039999961853027344,2.272776532704487,-26.789029601516024,0.3121786300742465,6,0.25999975204467773,0.7599997520446777,1.010000228881836,1.125,-0.36999988555908203,1,-0.035950092957006685,-1.7999961853172224,13.90999984741211,4.000031789426896,13.850000381469727,3.250005960470162,13.770000457763672,-0.035950092957006685
5545,2017-06-21,13.699999809265135,13.770000457763672,13.449999809265135,13.630000114440918,17661097.0,0.005135707574210002,2.0476108300560565,-0.2333321677321276,32.716014860854585,30.931798522513986,0.16823883739369272,0.37815524280037316,0.8438396169525593,0.8979048666921248,33.76295664945216,0.32000064849853693,-0.46939202891077514,-0.31200022697448837,-0.8108239281984009,0.18682347424942414,-0.5614120775864446,-0.06258837636253212,0.2799997329711932,45.454529691338934,16.936566843927604,0.24941185061195623,6,0.1050000190734881,0.6050000190734881,0.9550004005432147,1.055000305175783,-0.4799995422363281,2,-0.04160581771970051,-1.249993294491052,13.630000114440918,-1.7999961853172224,13.90999984741211,4.000031789426896,13.850000381469727,-0.04160581771970051
5546,2017-06-22,13.65999984741211,13.65999984741211,13.5,13.600000381469727,15812380.0,-0.002919705285395313,4.333375719235782,0.8571389645776785,36.55169284013168,32.580081728574285,0.1924169090028407,0.35856803434680806,0.8517712658432242,0.9357705971212482,35.324894273012816,0.19999980926513494,-0.46198731175210384,-0.30250020027160573,-0.7254658805712317,0.12046548002802027,-0.5139830404214187,-0.09101736012179273,0.31999969482421875,38.18181187653583,9.13526126961343,0.21148284014981308,6,0.14499998092651367,0.6449999809265137,0.9950003623962402,1.0950002670288086,-0.39999961853027344,3,-0.037335302677800275,2.0476108300560565,13.699999809265135,-1.249993294491052,13.630000114440918,-1.7999961853172224,13.90999984741211,-0.037335302677800275
5547,2017-06-23,13.579999923706055,13.68000030517578,13.510000228881836,13.600000381469727,10959831.0,-0.005856509853564229,-1.1250029802350587,-0.33334392980894556,36.80553026033364,33.96090655126006,0.2483700734402543,0.40166774924956883,0.8974673489044207,1.0160235182536503,35.96901667954451,0.17000007629394354,-0.415738228071735,-0.34600009918212926,-0.7686931300229567,0.07669293165869817,-0.5573466146025421,-0.13465358376171643,0.38939962387084925,23.636376246928982,-7.520196156817224,0.2113465154204136,6,0.22499990463256836,0.7249999046325684,1.190000295639038,1.1750001907348633,-0.21000003814697266,4,-0.039764356766333386,4.333375719235782,13.65999984741211,2.0476108300560565,13.699999809265135,-1.249993294491052,13.630000114440918,-0.039764356766333386
5548,2017-06-26,13.600000381469727,13.710000038146973,13.5,13.649999618530273,11919242.0,0.001472787767013095,1.470587575312188,2.499904634751097,32.59259834865799,34.62306687068298,0.19213885201185654,0.3458429432511636,0.8426881866798155,0.9976722987619517,36.29327913442637,0.21000003814697266,-0.3703193524429089,-0.29199967384338343,-0.7040598783333945,0.12006053064662758,-0.49802977608838894,-0.08596957159837793,0.35901117134094207,28.30200901492615,-2.203190856543401,0.20603010224500534,6,0.1549997329711914,0.7049994468688965,1.174999713897705,1.1549997329711914,-0.13000011444091975,0,-0.03970587843429685,-1.1250029802350587,13.579999923706055,4.333375719235782,13.65999984741211,2.0476108300560565,13.699999809265135,-0.03970587843429685
5549,2017-06-27,13.520000457763672,13.619999885559082,13.5,13.600000381469727,13337044.0,-0.00588234716633218,1.0000158947134183,1.6000228885328451,38.26087749748931,35.70820557383473,0.22002887357153256,0.38244403531493987,0.8943222185507906,1.0783939982810509,36.91635096828776,0.11999988555908203,-0.32882566225979204,-0.3319996356964108,-0.7239501502370231,0.05995087884420158,-0.5279748929667178,-0.1360243784261037,0.4288308601760864,21.875158324517262,-11.972847031723266,0.1959752572703063,6,0.20499944686889648,0.7399992942810059,1.2649996280670166,1.234999656677246,0.009999275207521308,1,-0.02440834809224235,1.470587575312188,13.600000381469727,-1.1250029802350587,13.579999923706055,4.333375719235782,13.65999984741211,-0.02440834809224235
5550,2017-06-28,13.5600004196167,13.5600004196167,13.359999656677244,13.5,16882864.0,0.002958576959962933,5.666645474052352,-0.7500059604701619,34.86236445116377,35.90124660650616,0.15038048059571807,0.31695226699218537,0.8358300629965214,1.0334478944784937,37.50354261141114,0.2000007629394549,-0.29649885370801243,-0.26549968719482386,-0.6613450911790775,0.13034571678942974,-0.46342238918695067,-0.06757698520269706,0.378854268149567,57.14301284461687,21.512382752007916,0.19792270199212647,6,0.11999940872192383,0.6299996376037598,1.187499761581421,1.1949996948242188,-0.06000041961669922,2,-0.02212390718667423,1.0000158947134183,13.520000457763672,1.470587575312188,13.600000381469727,-1.1250029802350587,13.579999923706055,-0.02212390718667423
5551,2017-06-29,13.300000190734865,13.649999618530273,13.300000190734865,13.640000343322756,19981675.0,-0.019174057583781656,-1.0588192395292113,-5.666629579591512,27.611948265272474,34.8614957384989,0.3762686494590586,0.5284373553124517,1.073613247981287,1.2917300262159799,37.9244886594562,0.3499994277954084,-0.280984944428436,-0.47749991416930904,-0.884174315255347,-0.07082551308327112,-0.6808371147123289,-0.2741627136262892,0.6157002957878408,0.0,-34.33877869471822,0.2033372005430193,6,0.3499999046325666,0.8449997901916486,1.4324998855590803,1.454999923706053,0.25,3,-0.006015031771336998,5.666645474052352,13.5600004196167,1.0000158947134183,13.520000457763672,1.470587575312188,13.600000381469727,-0.006015031771336998
5552,2017-06-30,13.15999984741211,13.3100004196167,13.09000015258789,13.300000190734865,20913802.0,-0.010526341452256838,1.749989569239389,0.4117655308597703,21.83096179457432,33.09554238151816,0.45605885108677136,0.6306775543829364,1.1896340197140027,1.4296597449642015,38.09193006195358,0.2200002670288086,-0.26770146087914526,-0.5730002403259284,-1.0438381420418228,-0.1021623386100341,-0.8084191911838747,-0.33758128946798216,0.7187586213633264,11.290275442728001,-20.345080080707937,0.235418950857947,6,0.375,0.6550002098083496,1.572500228881836,1.5950002670288086,0.40999984741211115,4,0.0075988132696971356,-1.0588192395292113,13.300000190734865,5.666645474052352,13.5600004196167,1.0000158947134183,13.520000457763672,0.0075988132696971356
5553,2017-07-03,13.31999969482422,13.420000076293945,13.210000038146973,13.220000267028807,15011705.0,0.012158043257392226,-2.5000039736467747,-0.7142798754777038,27.922053794697348,32.1282269014639,0.22748911384390347,0.44298410848934644,1.0121774685546026,1.2694566632911286,38.041807171325,0.26000022888183594,-0.26229964252834037,-0.38100037574767853,-0.8733801801833927,0.11137942868803563,-0.6271902779655356,-0.13481047352982145,0.49565810865621174,41.07138599664202,12.485960583896304,0.24618990221785675,7,0.11000061035156072,0.43500041961669744,1.3450002670288068,1.4350004196166974,0.22000026702880682,0,0.003753768159190818,1.749989569239389,13.15999984741211,-1.0588192395292113,13.300000190734865,5.666645474052352,13.5600004196167,0.003753768159190818
5554,2017-07-04,13.359999656677244,13.399999618530273,13.279999732971193,13.329999923706055,8331820.0,0.003003000207917994,1.1818229107964617,0.2999990463201982,32.867099755045516,32.145014111929555,0.16222116605500148,0.36582128176558193,0.9541809441555973,1.225971239974438,37.91451631695888,0.11999988555908025,-0.27076405938232995,-0.3055004119873068,-0.7881456337646231,0.17714480979000946,-0.5468230228759658,-0.06417780109864779,0.3976055347317846,48.21424313949853,18.080011568495763,0.24132261088865822,7,0.04000043869018732,0.39500045776367365,1.2750003337860125,1.3950004577636737,0.14000034332275568,1,0.008233578830713961,-2.5000039736467747,13.31999969482422,1.749989569239389,13.15999984741211,-1.0588192395292113,13.300000190734865,0.008233578830713961
5555,2017-07-05,13.170000076293945,13.380000114440918,13.100000381469727,13.31999969482422,18302340.0,-0.01422152584325398,1.0740685796634595,-5.000031789427192,30.5194555878538,31.474765528343127,0.30076244055808843,0.5343888428890686,1.12553938892799,1.4107064501701316,37.61394367609889,0.2799997329711914,-0.2930025113381589,-0.4644999980926521,-0.9911169015187458,0.06211690533344161,-0.7278084498056998,-0.20119154637960435,0.5341967120093933,14.285714285714285,-16.37328132661949,0.26330845171304723,7,0.23000001907348633,0.554999828338623,1.4649999141693115,1.5850000381469727,0.31999969482421875,2,0.027334825709321553,1.1818229107964617,13.359999656677244,-2.5000039736467747,13.31999969482422,1.749989569239389,13.15999984741211,0.027334825709321553
5556,2017-07-06,13.09000015258789,13.239999771118164,13.039999961853027,13.210000038146973,19179409.0,-0.006074405713182518,1.2222281091219278,0.8000012715689795,25.324652001540628,30.199112388477236,0.3256506262614316,0.5811791104856248,1.1836499422920763,1.4826879568060427,37.2799175259478,0.19999980926513672,-0.29625157192679197,-0.5044999122619629,-1.0695327918419189,0.06053296731799307,-0.7870163520519409,-0.2219834724719849,0.5650609048582123,13.157940967577591,-16.041306914353743,0.28251643978997776,7,0.2849998474121094,0.5850000381469727,1.5249998569488525,1.6649999618530273,0.21000003814697443,3,0.03132160753497404,1.0740685796634595,13.170000076293945,1.1818229107964617,13.359999656677244,-2.5000039736467747,13.31999969482422,0.03132160753497404
5557,2017-07-07,12.960000038146973,13.06999969482422,12.9399995803833,13.039999961853027,16519821.0,-0.009931253852217603,-1.1666534212827127,0.6666666666666666,20.496894042021964,28.855145243295457,0.40058025260233876,0.6715782009096625,1.2968911135553043,1.6038323052995018,37.369183618093224,0.15000057220458984,-0.30431204586909466,-0.5875000476837151,-1.1999284464737432,0.024928351106312974,-0.8937142470787283,-0.28128584828870196,0.6335549097398232,4.166757729224326,-21.5997045802034,0.30621419939501365,7,0.33499956130981445,0.6299996376037598,1.6549999713897705,1.7950000762939453,0.3900003433227539,4,0.04552470299778255,1.2222281091219278,13.09000015258789,1.0740685796634595,13.170000076293945,1.1818229107964617,13.359999656677244,0.04552470299778255
5558,2017-07-10,13.0,13.06999969482422,12.9399995803833,13.020000457763672,10558806.0,0.0030864168005624304,1.1666878596178565,0.2500059604701619,27.007293172735373,27.60474698498946,0.29784093660346045,0.5860151415341548,1.2418633499315241,1.557674011200044,38.14783226866017,0.13000011444091975,-0.3222894592771013,-0.49950008392334055,-1.1261193693243126,0.12711920147763145,-0.8128097266238257,-0.18619044122285544,0.5151283037863763,13.043568400211466,-15.046355818547458,0.31330964270048567,7,0.2949995994567871,0.554999828338623,1.5124998092651367,1.679999828338623,0.4099998474121094,0,0.04384613037109397,-1.1666534212827127,12.960000038146973,1.2222281091219278,13.09000015258789,1.0740685796634595,13.170000076293945,0.04384613037109397
5559,2017-07-11,12.970000267028807,13.079999923706055,12.9399995803833,13.0,11280151.0,-0.0023076717670148517,-2.111080499719199,1.499952317375637,22.556406612333447,26.23741833623054,0.2700133479933058,0.5637996911502849,1.255209711871034,1.5809591092796502,39.00098527494188,0.1400003433227539,-0.3389681910241631,-0.4779998302459738,-1.100713861018665,0.14471420052671746,-0.7893568456323194,-0.16664281485962817,0.47611258994920114,6.818329598113057,-18.287116569809985,0.3113570153863458,7,0.3249993324279803,0.5849995613098162,1.5299997329711932,1.7099995613098162,0.26999950408935725,1,0.043947546884268274,1.1666878596178565,13.0,-1.1666534212827127,12.960000038146973,1.2222281091219278,13.09000015258789,0.043947546884268274
5560,2017-07-12,13.1899995803833,13.3100004196167,13.020000457763672,13.039999961853027,16936501.0,0.016962167218589563,-2.052653241512237,-5.000031789426541,34.4370697805727,26.995765171263894,-0.008929023775273492,0.3075898334713081,1.0227043710857302,1.3599270753872243,38.90551075413114,0.3400001525878924,-0.3492833981676,-0.22500047683715785,-0.8276438845226615,0.37764293084834577,-0.5263221806799105,0.07632122700559485,0.19537968340334189,67.56741431126828,42.29365233686252,0.3013217038427519,7,-0.009999752044677734,0.3600001335144043,1.3025002479553223,1.4900002479553223,0.06000041961669922,2,0.023502686086339653,-2.111080499719199,12.970000267028807,1.1666878596178565,13.0,-1.1666534212827127,12.960000038146973,0.023502686086339653
5561,2017-07-13,13.210000038146973,13.220000267028807,13.119999885559082,13.15999984741211,11960165.0,0.001516334981042533,1.8571272870942754,0.33333545261498165,37.241381578298316,28.708034036122115,-0.04809642609426845,0.25664264723278407,0.990494832353356,1.3369239832277344,38.46612682411185,0.10000038146972479,-0.36826590853177876,-0.17699999809265066,-0.7619732885063915,0.40797329232109014,-0.46948664329952194,0.11548664711422063,0.12193366363126934,72.97293117580044,45.530203284549174,0.29248664520687045,7,-0.03000020980834961,0.3399996757507324,1.1099998950958252,1.4099998474121094,-0.020000457763671875,3,0.021196043312840862,-2.052653241512237,13.1899995803833,-2.111080499719199,12.970000267028807,1.1666878596178565,13.0,0.021196043312840862
5562,2017-07-14,13.239999771118164,13.34000015258789,13.15999984741211,13.239999771118164,10278434.0,0.002270986592320945,-1.2500059604701619,0.0,37.67120424320017,29.791272974844652,-0.073258714011601,0.18825179915372203,0.9367772218581081,1.29879642164682,37.941184485974716,0.18000030517578125,-0.38878954100808905,-0.11650023460388148,-0.6621152976568965,0.4291148284491335,-0.3893077661303881,0.15630729692262513,-0.3000001907348633,74.99994039544049,45.696876387653234,0.2728075315265073,7,-0.07000017166137695,0.309999942779541,1.0350003242492676,1.3650002479553223,-0.09999942779540838,4,0.004531753825826046,1.8571272870942754,13.210000038146973,-2.052653241512237,13.1899995803833,-2.111080499719199,12.970000267028807,0.004531753825826046
5563,2017-07-17,13.210000038146973,13.31999969482422,13.210000038146973,13.3100004196167,9309932.0,-0.0022658408980212874,-1.1999847412691804,-100.0,39.00706869368836,30.473491745804967,-0.06761363973019385,0.1719356558775722,0.9422214665318549,1.323924140685845,38.13418222887074,0.10999965667724787,-0.3755903191270811,-0.1114999771118157,-0.5937436837896186,0.3707437295659872,-0.35262183045071716,0.12962187622708576,-0.26200044631958086,67.50001788136785,35.71831008202581,0.24112185333890124,7,-0.05000019073486328,0.3399996757507324,1.065000057220459,1.3949999809265137,-0.06000041961669922,0,0.01059805775310152,-1.2500059604701619,13.239999771118164,1.8571272870942754,13.210000038146973,-2.052653241512237,13.1899995803833,0.01059805775310152
5564,2017-07-18,13.140000343322756,13.25,13.130000114440918,13.15999984741211,11028320.0,-0.00529899277986956,-5.0,0.1999942779759116,35.41665010980516,31.017624470466234,-0.03587534497974332,0.2143325234288671,0.981510313647016,1.3877969546380609,37.78304378883289,0.11999988555908203,-0.3406623037133798,-0.15699968338012482,-0.622757706375543,0.3087583396152933,-0.3898786948778348,0.07587932811758513,-0.18416074028015395,37.500000000000554,8.55758937469431,0.2328790114977091,7,-4.768371599794818e-07,0.4099993705749494,1.1199996471405012,1.4649996757507306,0.0,1,0.020547906928066295,-1.1999847412691804,13.210000038146973,-1.2500059604701619,13.239999771118164,1.8571272870942754,13.210000038146973,0.020547906928066295
5565,2017-07-19,13.130000114440918,13.170000076293945,13.079999923706055,13.149999618530273,11032705.0,-0.000761052406434648,1.9999841055392196,1.0000000000000888,42.85713140845832,32.96567773790153,-0.035923552115097124,0.18913746781573337,0.9574712689063425,1.3933063313776692,37.07412938724889,0.09000015258789062,-0.3249976878318641,-0.13849992752075124,-0.5688376674101114,0.29183781236860895,-0.35366879746543134,0.07666894242392885,-0.1664773004074096,19.23082566115248,-12.820196729846593,0.21516886994468007,7,0.009999752044677734,0.36999988555908203,1.1175000667572021,1.4749999046325684,-0.02000045776367365,2,0.008377734632025069,-5.0,13.140000343322756,-1.1999847412691804,13.210000038146973,-1.2500059604701619,13.239999771118164,0.008377734632025069
5566,2017-07-20,13.149999618530273,13.270000457763672,13.109999656677244,13.1899995803833,12220735.0,0.0015231914634454835,-1.6666825612537157,2.0000476848981927,49.53269861868457,36.1918782464196,-0.051983740523510846,0.1359407378862123,0.9003840398671343,1.3679286588728168,36.11691123884854,0.16000080108642756,-0.3246788858668683,-0.09300041198730469,-0.48433293993302584,0.29833211595841647,-0.28866667596016526,0.10266585198555589,-0.1789472577256781,26.922935847118808,-7.4338641731271125,0.19566626397286094,7,-0.009999752044677734,0.32000017166137695,1.080000400543213,1.455000400543213,-0.01999950408935547,3,0.00760459196734975,1.9999841055392196,13.130000114440918,-5.0,13.140000343322756,-1.1999847412691804,13.210000038146973,0.00760459196734975
5567,2017-07-21,13.039999961853027,13.270000457763672,13.0,13.170000076293945,16955094.0,-0.008364993145873578,-1.5714324639760946,3.250005960470162,36.27449055439452,37.221566844381734,0.07884912553187817,0.21440324071255112,0.971575453272111,1.4693011476826001,35.37520553277156,0.2700004577636719,-0.3066936234745903,-0.1760000705718987,-0.5432030267042354,0.19120288556043796,-0.35960154863806615,0.0076014074942687415,-0.06156864521276617,12.49999999999993,-20.1396539604742,0.183601478066168,7,0.09999990463256836,0.42999982833862305,1.127500057220459,1.5199999809265137,0.06999969482421697,4,0.011503038264500054,-1.6666825612537157,13.149999618530273,1.9999841055392196,13.130000114440918,-5.0,13.140000343322756,0.011503038264500054
5568,2017-07-24,13.0600004196167,13.18000030517578,13.010000228881836,13.0600004196167,12123513.0,0.0015337774403512139,-2.3999885559518233,-0.0,35.00000953676147,38.6041893915404,0.0762760166430656,0.1600804725261078,0.9086528571427888,1.4330380149479733,34.7742318094458,0.17000007629394354,-0.27159572613348004,-0.12899961471557653,-0.4543432113551482,0.19634398192399516,-0.29167141303536326,0.033672183604210204,-0.07433772625748603,22.222339959592535,-8.098286724464703,0.16267179831978593,7,0.1099996566772461,0.40999937057495117,1.107499599456787,1.4999995231628418,0.07999992370605646,0,0.006125568233971368,-1.5714324639760946,13.039999961853027,-1.6666825612537157,13.149999618530273,1.9999841055392196,13.130000114440918,0.006125568233971368
5569,2017-07-25,13.1899995803833,13.210000038146973,13.050000190734865,13.079999923706055,12073589.0,0.009953993613303291,1.133323160846073,100.0,51.06380604245484,40.45160453174952,-0.02149483094443383,0.00431193166910937,0.734745295900554,1.2872073409582754,34.07433209132279,0.1599998474121076,-0.20932928668904438,0.0174995899200443,-0.26822197319239294,0.30322115303248154,-0.1253611916361752,0.1603603714762638,-0.1972501378395144,70.37009564983964,36.45054547258097,0.14286078155621865,7,-0.01999950408935547,0.26999998092651367,0.9750003814697266,1.3350005149841309,-0.01999950408935547,1,-0.0030325976592536774,-2.3999885559518233,13.0600004196167,-1.5714324639760946,13.039999961853027,-1.6666825612537157,13.149999618530273,-0.0030325976592536774
5570,2017-07-26,13.260000228881836,13.34000015258789,13.229999542236328,13.260000228881836,13359479.0,0.005307100130817588,-2.6666030898340645,0.0,59.13980479381112,42.8847626668065,-0.08998448885302501,-0.0941431222913316,0.6281591023173938,1.197470042621255,32.68220563236817,0.15000057220458984,-0.16480960904231523,0.10250024795532298,-0.12264277495625464,0.3276432708669006,-0.010071263500465832,0.21507175941111178,-0.2603057721371673,76.4706212343906,38.275612044770625,0.11257151145578853,7,-0.09000015258789062,0.09499979019165039,0.8799996376037598,1.239999771118164,0.05000019073486328,2,-0.009049764968910523,1.133323160846073,13.1899995803833,-2.3999885559518233,13.0600004196167,-1.5714324639760946,13.039999961853027,-0.009049764968910523
5571,2017-07-27,13.220000267028807,13.380000114440918,13.199999809265135,13.260000228881836,12459912.0,-0.0030165883229703594,-3.4999582772060864,-100.0,65.47623642998066,45.97421068755989,-0.05410671617840457,-0.06371031503838687,0.6290648857346479,1.2201744780845303,31.702289897741608,0.18000030517578303,-0.10948185132812505,0.06650028228759552,-0.15068483652760456,0.2836854011027956,-0.04209227712000363,0.17509284169519468,-0.21349969636727373,57.89478967723106,14.759465970390764,0.10859255940759975,7,-0.030000209808347833,0.1049995422363299,0.8349995613098162,1.1949996948242205,0.10999965667724787,3,-0.008320772173197932,-2.6666030898340645,13.260000228881836,1.133323160846073,13.1899995803833,-2.3999885559518233,13.0600004196167,-0.008320772173197932
5572,2017-07-28,13.260000228881836,13.34000015258789,13.18000030517578,13.300000190734865,13708502.0,0.0030257156615034475,1.6666666666666963,1.0,65.47623642998073,48.915229324925704,-0.10166211542381376,-0.10101338087435963,0.5438266755904806,1.16357468540847,30.145340979702368,0.15999984741211115,-0.08335553114555161,0.10150022506713796,-0.12085775335018667,0.3238582034844626,-0.009678764141524354,0.21267921427580028,-0.23855967646912823,67.5675884662077,19.77382708777983,0.11117898920866234,7,-0.07000017166137695,0.06499958038330078,0.7949995994567871,1.1549997329711914,0.13000011444091975,4,-0.009803930029937846,-3.4999582772060864,13.220000267028807,-2.6666030898340645,13.260000228881836,1.133323160846073,13.1899995803833,-0.009803930029937846
5573,2017-07-31,13.369999885559082,13.5,13.289999961853027,13.300000190734865,18372106.0,0.008295599907883311,-3.6666596024244478,-1.749994039529716,71.73915296966477,52.95106297602121,-0.20850560056752876,-0.21826568017906212,0.3895790039966158,1.0414381029650404,28.90496010095879,0.23999977111816406,-0.06113843738234159,0.2089998722076416,-0.021961338486766735,0.43996108290204994,0.09351926686043655,0.32448047755484666,-0.3342169506652457,71.11107343507264,17.38509060179051,0.11548060534720445,7,-0.11999988555908203,-0.04500007629394531,0.684999942779541,1.0450000762939453,0.1099996566772461,0,-0.019446539349836756,1.6666666666666963,13.260000228881836,-3.4999582772060864,13.220000267028807,-2.6666030898340645,13.260000228881836,-0.019446539349836756
5574,2017-08-01,13.470000267028807,13.56999969482422,13.460000038146973,13.479999542236328,16681305.0,0.0074794601589889265,-6.3333757192359,-0.14284741144417068,67.50005960470148,55.68916610893712,-0.2869484401032363,-0.3263338581864481,0.24654748233446355,0.9313557975646685,27.72102226809126,0.1999998092651385,-0.038227703822300896,0.303500223159789,0.04858850426963812,0.5584119420499398,0.17604436371471266,0.4309560826048653,-0.4063643082285999,74.35908094995824,21.459288385215018,0.12745585944507545,8,-0.18500041961669744,-0.1750006675720197,0.5599997043609637,0.9449996948242205,0.07999992370605824,1,-0.024498880264598677,-3.6666596024244478,13.369999885559082,1.6666666666666963,13.260000228881836,-3.4999582772060864,13.220000267028807,-0.024498880264598677
5575,2017-08-02,13.529999732971193,13.5600004196167,13.399999618530273,13.489999771118164,12318898.0,0.004454303248178082,2.199973297475658,-4.000286123032371,69.04764067293215,57.85749300385352,-0.3176447361682939,-0.3773258978247025,0.1452611243913413,0.8626386435138595,25.87088903973812,0.16000080108642578,-0.01329101215769768,0.3454997062683116,0.043124995497302976,0.6478744170393202,0.1943123508828073,0.49668706165381593,-0.42585467528906484,89.74358347353191,37.75604064037991,0.15118735538550462,8,-0.2449998855590838,-0.23500013351440607,0.46250009536742986,0.8850002288818342,-0.06999969482422053,2,-0.026607513952861872,-6.3333757192359,13.470000267028807,-3.6666596024244478,13.369999885559082,1.6666666666666963,13.260000228881836,-0.026607513952861872
5576,2017-08-03,13.5,13.520000457763672,13.399999618530273,13.460000038146973,12442922.0,-0.0022172752079282487,1.9999880792017835,0.9999999999999556,65.47623642998073,61.10213143447421,-0.26013200668447745,-0.3320599790672585,0.1418007596128863,0.8833384026452684,23.769789835921152,0.13000011444091975,0.02515513441847439,0.294999980926514,-0.03475262980163407,0.6247525916546621,0.13012367556244087,0.4598762862905872,-0.35858657134650507,82.05133221174508,31.612551939847464,0.1648763053640736,8,-0.21000003814697266,-0.2050004005432129,0.434999942779541,0.7899999618530256,0.010000228881835938,3,-0.014074042991355618,2.199973297475658,13.529999732971193,-6.3333757192359,13.470000267028807,-3.6666596024244478,13.369999885559082,-0.014074042991355618
5577,2017-08-04,13.550000190734865,13.600000381469727,13.43000030517578,13.460000038146973,11190806.0,0.003703717832212128,-1.2666734483679112,2.2500059604702063,69.76748054390558,64.96518376860134,-0.2572314091512329,-0.35372833362152534,0.0691924703295097,0.827108647984657,21.461184023100223,0.1700000762939471,0.05272790228046986,0.31550016403198455,-0.027273305471785747,0.6582736335357549,0.14411342928009852,0.4868868987838706,-0.37429986078771194,83.87092804690897,34.120081851277135,0.17138673475188532,8,-0.22499990463257014,-0.2800002098083514,0.3474998474121076,0.6799998283386213,0.0,4,-0.016236181840000308,1.9999880792017835,13.5,2.199973297475658,13.529999732971193,-6.3333757192359,13.470000267028807,-0.016236181840000308
5578,2017-08-07,13.56999969482422,13.640000343322756,13.520000457763672,13.600000381469727,8338655.0,0.0014759781407995831,1.181803995006204,-0.33334039757552575,76.54321859786036,67.79622960809084,-0.22046376377013566,-0.3466060492680434,0.027318293428672646,0.7977392056478347,19.10045185418942,0.11999988555908381,0.07181120218642256,0.30699968338012873,-0.0482377098360125,0.66223707659627,0.12938098677205723,0.48461837998820023,-0.3518693597248106,70.83315120858008,18.72578151643001,0.177618696608071,8,-0.15999937057495295,-0.2799997329711932,0.10500025749206365,0.5550003051757795,-0.009999275207521308,0,-0.013264506672768683,-1.2666734483679112,13.550000190734865,1.9999880792017835,13.5,2.199973297475658,13.529999732971193,-0.013264506672768683
5579,2017-08-08,13.539999961853027,13.609999656677244,13.5,13.550000190734865,10366770.0,-0.0022107393991052104,-1.4444326707073738,0.3333333333334123,74.69884501721182,69.52501185513536,-0.15153041691065994,-0.2863976098580636,0.03335423008910254,0.8126705949221247,16.636259707832185,0.10999965667724432,0.11837965411292295,0.24849996566772425,-0.09914012832072139,0.5961400596561699,0.07467991867350143,0.4223200126619471,-0.2712452257668154,58.33330021974136,1.9818720732407797,0.17382004699422274,8,-0.12999963760375977,-0.25,0.052500247955322266,0.5850000381469727,0.10000038146972834,1,-0.004431345626716543,1.181803995006204,13.56999969482422,-1.2666734483679112,13.550000190734865,1.9999880792017835,13.5,-0.004431345626716543
5580,2017-08-09,13.5,13.579999923706055,13.470000267028807,13.5,13160745.0,-0.002954206939861259,-2.666687859617733,-0.0,70.58829469262434,70.09301832876244,-0.08259171145371269,-0.23397860883591548,0.05584621810743151,0.8386536842715397,15.414728055847087,0.10999965667724787,0.1680244001916602,0.19299998283386266,-0.1631252672143475,0.5491252328820728,0.01493735780975669,0.37106260785796863,-0.18669579104540368,41.6666997802579,-17.646850844751008,0.1780626250241055,8,-0.08999967575073242,-0.21000003814697266,0.0775001049041748,0.625,0.3100004196166992,2,0.003703717832212128,-1.4444326707073738,13.539999961853027,1.181803995006204,13.56999969482422,-1.2666734483679112,13.550000190734865,0.003703717832212128
5581,2017-08-10,13.489999771118164,13.609999656677244,13.449999809265135,13.520000457763672,13487737.0,-0.0007407576949508554,-1.9090719933415623,-100.0,80.00002543134701,71.70677266224757,-0.033820996600024245,-0.21283828165796947,0.04238084408138221,0.8355542832863669,14.187980269635853,0.15999984741210938,0.191346475358527,0.16899976730346644,-0.1930352969106952,0.5310348315176281,-0.012017764803614384,0.35001729941054727,-0.13749202603938926,28.571169068260726,-35.14942964085938,0.1810175321070805,8,-0.024999618530273438,-0.19999980926513672,0.07250022888183594,0.6350002288818359,-0.029999732971191406,3,-0.0022238497761445375,-2.666687859617733,13.5,-1.4444326707073738,13.539999961853027,1.181803995006204,13.56999969482422,-0.0022238497761445375
5582,2017-08-11,13.300000190734865,13.449999809265135,13.270000457763672,13.449999809265135,14875897.0,-0.014084476175461824,1.3999974568620552,4.999872846334677,63.043491781798856,70.74058808581803,0.18154016197668632,-0.01909200028700475,0.2129931645940939,1.0100987099442396,13.538108504817698,0.2199993133544922,0.19736630950048095,-0.023999834060667524,-0.3841984762181383,0.33619880809680325,-0.2040991551394029,0.15609948701806786,0.3400001525878906,8.108038445974774,-58.34767227444634,0.1800993210787354,8,0.15500020980834783,-0.010000228881837714,0.22499990463256658,0.7999997138977033,0.22999954223632812,4,0.01578947632596739,-1.9090719933415623,13.489999771118164,-2.666687859617733,13.5,-1.4444326707073738,13.539999961853027,0.01578947632596739
5583,2017-08-14,13.350000381469727,13.390000343322756,13.270000457763672,13.329999923706055,9765639.0,0.0037594127832940583,1.399988555951809,-0.13333672418397377,59.52386629019194,69.85434438420586,0.14349470146698629,-0.061203895162194044,0.14668841509099906,0.9452562205787309,12.853116862303446,0.11999988555908381,0.20330708936387154,0.01900033950805735,-0.33729036391503975,0.37529104293115445,-0.1591450122034921,0.1971456912196068,0.2825999641418466,23.52944476389505,-40.678336683229325,0.17814535171154894,8,0.10500001907348633,-0.06000041961669922,0.0924992561340332,0.6999993324279785,0.2899999618530291,0,0.0149812586929019,1.3999974568620552,13.300000190734865,-1.9090719933415623,13.489999771118164,-2.666687859617733,13.5,0.0149812586929019
5584,2017-08-16,13.40999984741211,13.4399995803833,13.329999923706055,13.329999923706055,9791751.0,0.004494341889732301,-1.7499940395298381,3.999904634751097,59.036143193966254,68.74195577543188,0.08279600960579359,-0.10533934174127424,0.06719926448212732,0.8683772769504188,11.712257440423182,0.1099996566772461,0.20921385641168833,0.06549983024597239,-0.2806351170195267,0.4116347775114715,-0.10756764338677804,0.23856730387872283,0.21534850044250575,41.1763880902629,-20.592900592897088,0.17306747363274957,8,0.045000553131103516,-0.11999988555908203,0.014999866485595703,0.6399998664855957,0.3299999237060547,2,0.011185725123892265,1.399988555951809,13.350000381469727,1.3999974568620552,13.300000190734865,-1.9090719933415623,13.489999771118164,0.011185725123892265
5585,2017-08-17,13.239999771118164,13.40999984741211,13.239999771118164,13.359999656677244,11815039.0,-0.012677112470419027,-1.833337306980108,-1.4999999999999778,51.04164286615462,67.13811204611787,0.23169918532170897,0.07728669873419314,0.22435901459166807,1.0209766549566197,10.505636990075946,0.1700000762939453,0.19467158290861342,-0.11000022888183558,-0.4451042206262148,0.22510376286254363,-0.2775522247540252,0.057551766990354025,0.3782416189346325,0.0,-59.687515705108815,0.16755199587218964,8,0.20000028610229492,0.08000040054321289,0.18499994277954102,0.809999942779541,0.5399999618530291,3,0.030211524102678355,-1.7499940395298381,13.40999984741211,1.399988555951809,13.350000381469727,1.3999974568620552,13.300000190734865,0.030211524102678355
5586,2017-08-18,13.25,13.25,13.130000114440918,13.149999618530273,11210039.0,0.0007553043092682898,1.3999885559518588,-0.8333373069801202,49.46235235968145,64.88198669231518,0.20395516663695012,0.07922424254260108,0.1981461189407412,0.9937765583605298,10.039029413735898,0.11999988555908203,0.1795355772877567,-0.10500001907348633,-0.4303822554118355,0.22038221726486285,-0.2676911372426609,0.05769109909568826,0.35311172529541146,37.50000000000021,-20.315371907532352,0.16269111816917475,8,0.13500022888183594,0.07000017166137695,0.11499977111816406,0.7999997138977051,0.6899995803833008,4,0.042264182612581136,-1.833337306980108,13.239999771118164,-1.7499940395298381,13.40999984741211,1.399988555951809,13.350000381469727,0.042264182612581136
5587,2017-08-21,13.1899995803833,13.279999732971193,13.100000381469727,13.220000267028807,10789614.0,-0.00452833355597726,1.3999974568619888,-0.3000057220240529,39.772700179681124,60.7963735347397,0.23190668563666073,0.15920074910728488,0.24058003575726516,1.0347762236162588,9.046233039769245,0.17999935150146662,0.15434672050755438,-0.17250041961669993,-0.47329750566525775,0.1282966664318579,-0.32289896264097884,-0.02210187659242102,0.3847254482608413,26.47041498955163,-28.437786374553934,0.15039854302427913,8,0.16500043869018555,0.13000059127807617,0.17500019073486328,0.8600001335144043,0.8000001907348633,0,0.020470088427085864,1.3999885559518588,13.25,-1.833337306980108,13.239999771118164,-1.7499940395298381,13.40999984741211,0.020470088427085864
5588,2017-08-22,13.140000343322756,13.270000457763672,13.100000381469727,13.220000267028807,11485403.0,-0.003790692846943333,-1.125002980235081,2.666603089834104,30.120439012956524,55.84321731204467,0.23970340892400266,0.2271466043026802,0.27013530248713913,1.0641733682426704,7.999784716112797,0.1700000762939453,0.1318051592302183,-0.2264996528625467,-0.5121032850200731,0.05910397929497968,-0.369301468941309,-0.0836978367837844,0.39674671354743296,11.764722381947985,-39.0024977274518,0.14280181607876286,8,0.21499967575073065,0.17999982833862127,0.2199993133544904,0.9099993705749494,0.7899999618530238,1,0.029680318071423795,1.3999974568619888,13.1899995803833,1.3999885559518588,13.25,-1.833337306980108,13.239999771118164,0.029680318071423795
5589,2017-08-23,13.149999618530273,13.210000038146973,13.09000015258789,13.130000114440918,9952487.0,0.0007609798284822222,-1.4000114441572808,-0.24999403952984922,25.64095040023851,50.849067946224025,0.188374363710631,0.22556164511888177,0.2380972234052514,1.0302275626881183,7.107086673586097,0.11999988555908203,0.09830286791497755,-0.21450037956237722,-0.5058113299885836,0.07681057086382914,-0.3601558547754795,-0.06884490434927493,0.35180770430787867,18.749850988245953,-25.96818024779698,0.1456554752131029,8,0.20000028610229492,0.17000055313110352,0.2050001621246338,0.9000000953674316,0.8000001907348615,2,0.03726241361269689,-1.125002980235081,13.140000343322756,1.3999974568619888,13.1899995803833,1.3999885559518588,13.25,0.03726241361269689
5590,2017-08-24,13.140000343322756,13.239999771118164,13.119999885559082,13.18000030517578,8000199.0,-0.0007604011785238285,-1.9999642376053501,-2.000047684898015,26.31573003394334,44.884146235401396,0.15861777599877058,0.23832913876867856,0.23032278576003584,1.0155000269199537,6.871641177040405,0.11999988555908203,0.05416915147248247,-0.21849966049194158,-0.5234948205334433,0.08649549954956015,-0.37099724051269156,-0.0660020804711916,0.32062626249036974,26.315947979461512,-13.114578634819992,0.15249758002075064,8,0.129999637603758,0.17999982833862127,0.2049994468688947,0.9099993705749494,0.8599996566772443,3,0.045662055716787275,-1.4000114441572808,13.149999618530273,-1.125002980235081,13.140000343322756,1.3999974568619888,13.1899995803833,0.045662055716787275
5591,2017-08-25,13.109999656677244,13.18000030517578,13.100000381469727,13.149999618530273,8573201.0,-0.002283157219303722,-1.6667302465308644,1.0000000000001332,20.27014836122156,40.131552522003915,0.14421228872152092,0.27369900569537897,0.24441372472486655,1.0240208707161944,6.8954557504853025,0.07999992370605291,0.009060296039910654,-0.24300031661987553,-0.5621504924752028,0.0761498592354517,-0.40257540454753915,-0.08342522869221192,0.313564303813358,10.526078030807733,-22.321238453352628,0.15957508792766317,8,0.15500020980835139,0.21000051498413264,0.21000027656555353,0.9400000572204608,0.8600006103515625,4,0.05110603309228168,-1.9999642376053501,13.140000343322756,-1.4000114441572808,13.149999618530273,-1.125002980235081,13.140000343322756,0.05110603309228168
5592,2017-08-28,13.130000114440918,13.18000030517578,13.039999961853027,13.06999969482422,8353304.0,0.001525587970056641,-1.333341280626853,-1.5000119209402127,20.270251113158608,35.77003972455578,0.10902667789350318,0.2566167776486168,0.20582887058641575,0.9806824233048452,6.95061588052826,0.14000034332275213,-0.03248684501871679,-0.21649985313415598,-0.5486554755561741,0.11565576928786214,-0.38257766434516505,-0.05042204192314692,0.26020746525941263,39.13041675477769,10.630016865863318,0.166077811211009,8,0.1099996566772461,0.19000005722045898,0.17499971389770508,0.9199995994567871,0.9399995803833026,0,0.06169074325075696,-1.6667302465308644,13.109999656677244,-1.9999642376053501,13.140000343322756,-1.4000114441572808,13.149999618530273,0.06169074325075696
5593,2017-08-29,13.109999656677244,13.119999885559082,12.970000267028807,13.079999923706055,13675298.0,-0.0015232640966755806,4.999961853172933,0.49999205276959496,20.54790583440004,31.4935689068262,0.10214441858863132,0.26998206442216954,0.20469509686521548,0.9782690285339424,7.861378415785855,0.15999984741211115,-0.08370173681353776,-0.22350029945373784,-0.5717455527526258,0.12474495384515016,-0.39762292610318184,-0.04937767280429384,0.23818300888141053,51.851721032089095,26.00447735402261,0.17412262664944433,8,0.08000040054321467,0.19500064849853693,0.19500017166137873,0.9400000572204608,0.7899999618530291,1,0.06712434305768378,-1.333341280626853,13.130000114440918,-1.6667302465308644,13.109999656677244,-1.9999642376053501,13.140000343322756,0.06712434305768378
5594,2017-08-30,13.140000343322756,13.229999542236328,13.130000114440918,13.15999984741211,10344142.0,0.0022883819550849616,-3.9999761581193525,-0.6666560701910347,25.00003311367945,28.600056712106735,0.03332062673434599,0.225555337243172,0.16249965656330012,0.9254820417416987,8.158538778965912,0.11999988555908381,-0.10984589141525092,-0.17699961662292374,-0.5292614393789563,0.17526220613310883,-0.3531305280009409,-0.0008687052449065646,0.155236786441721,62.963106864702524,37.501038459107065,0.17613091137801634,8,-0.015000343322755683,0.16499996185302557,0.17999958992004217,0.9099993705749494,0.8899993896484375,2,0.060121761127234,4.999961853172933,13.109999656677244,-1.333341280626853,13.130000114440918,-1.6667302465308644,13.109999656677244,0.060121761127234
5595,2017-08-31,13.170000076293945,13.270000457763672,13.109999656677244,13.18000030517578,13182084.0,0.002283084641351296,-1.4615305613427225,0.500023842449052,28.37839231080514,26.25739448445381,-0.008552124947820872,0.176238312927957,0.11814569541191666,0.8716811041919943,8.694487738204923,0.16000080108642756,-0.13598858530655278,-0.12899990081787038,-0.47210643199824176,0.214106630362501,-0.30055316640805607,0.042553364772315305,-0.1999998092651385,66.6665607029213,39.87941154321871,0.1715532655901853,8,-0.04500007629394531,0.13500022888183594,0.14499974250793457,0.8799996376037598,0.6800003051757812,3,0.05922549190984383,-3.9999761581193525,13.140000343322756,4.999961853172933,13.109999656677244,-1.333341280626853,13.130000114440918,0.05922549190984383
5596,2017-09-01,13.3100004196167,13.34000015258789,13.210000038146973,13.229999542236328,10088405.0,0.010630246204383464,-1.1666706403134413,-7.999904634752518,50.724653705920105,27.47427820959147,-0.15549870775899954,0.022423505840125202,-0.0335884973456686,0.7086116768419259,9.08383837387412,0.1700000762939453,-0.16489085599726572,0.02050042152404785,-0.30944213943098475,0.35044298247908046,-0.14447085895346845,0.18547170200156415,-0.3340001487731943,91.8919615540257,60.15022195276286,0.16497128047751647,9,-0.1550002098083496,-0.005000114440917969,-0.0475003719329834,0.7399992942810059,0.5399999618530273,4,0.05184068810143372,-1.4615305613427225,13.170000076293945,-3.9999761581193525,13.140000343322756,4.999961853172933,13.109999656677244,0.05184068810143372
5597,2017-09-04,13.329999923706055,13.390000343322756,13.239999771118164,13.25,7959433.0,0.0015025922959310822,-2.0000000000000355,0.9999880792017833,48.48481345548075,29.514764258760835,-0.17159585708904856,-0.015708316830608027,-0.06275235021329095,0.6651058479123737,9.115143628669502,0.15000057220459162,-0.17395576284986802,0.051499938964843395,-0.25576467594990326,0.35876455387959005,-0.10213236849252993,0.20513224642221672,-0.3394396575927736,85.71418840059734,50.74701430639221,0.15363230745737305,9,-0.14999961853027344,-0.024999618530273438,-0.07249999046325684,0.7199997901916504,0.5200004577636719,0,0.04801202903119117,-1.1666706403134413,13.3100004196167,-1.4615305613427225,13.170000076293945,-3.9999761581193525,13.140000343322756,0.04801202903119117
5598,2017-09-05,13.390000343322756,13.489999771118164,13.350000381469727,13.359999656677244,12714950.0,0.004501156786204996,-4.600061036087586,0.37500894070528723,48.4848878928304,32.05297953571549,-0.2150156107635084,-0.09474277065269554,-0.13205363068881049,0.5817093621160456,9.1622404296882,0.15999984741210938,-0.180837024856757,0.12050032615661799,-0.16021121061233679,0.40121186292557276,-0.0198554422278594,0.2608560945410954,-0.37547367257690567,73.6843690316952,37.870806315838436,0.14035576838447772,9,-0.16000032424926935,-0.08500003814697443,-0.13250041007995783,0.6599993705749494,0.5299997329711896,1,0.05078411755534895,-2.0000000000000355,13.329999923706055,-1.1666706403134413,13.3100004196167,-1.4615305613427225,13.170000076293945,0.05078411755534895
5599,2017-09-06,13.479999542236328,13.539999961853027,13.350000381469727,13.380000114440918,15531035.0,0.006721373906345862,-1.3750111759481674,3.333237968084035,70.6896381627625,36.98341377225095,-0.283046988418473,-0.19970658794421858,-0.22792062428103854,0.47259170366986325,9.441355397557121,0.18999958038330078,-0.17014982257158984,0.2134995460510254,-0.05610246866837265,0.48310156077042343,0.07869853869132726,0.3483005534107235,-0.42743502346069384,86.04642394563622,43.81475557459613,0.13480100735969883,9,-0.22499942779541016,-0.17499923706054688,-0.19249963760375977,0.570000171661377,0.3800001144409162,2,0.031157276747523444,-4.600061036087586,13.390000343322756,-2.0000000000000355,13.329999923706055,-1.1666706403134413,13.3100004196167,0.031157276747523444
5600,2017-09-07,13.550000190734865,13.579999923706055,13.489999771118164,13.520000457763672,13030193.0,0.005192926622824112,1.0000211929512244,0.2999990463202444,73.43750232830513,42.89089754637135,-0.3227093558451344,-0.28013178651121784,-0.30438615063601127,0.38863535919418446,10.008484990803733,0.10000038146972656,-0.14305683685904746,0.28100018501281987,0.0015345190327114011,0.5604658509929283,0.14126735202276564,0.4207330180028741,-0.44869212765149236,91.89196155402615,47.03507788908833,0.13973283299005435,9,-0.2750000953674334,-0.2449998855590838,-0.2600004673004168,0.49999952316284,0.42000007629394176,3,0.03542431996159956,-1.3750111759481674,13.479999542236328,-4.600061036087586,13.390000343322756,-2.0000000000000355,13.329999923706055,0.03542431996159956
5601,2017-09-08,13.460000038146973,13.5600004196167,13.390000343322756,13.550000190734865,13872326.0,-0.006642077588266959,2.090893327784681,-3.000031789426718,70.14928559838053,48.433012489173784,-0.1987402026950953,-0.20289701048379527,-0.21364811045316223,0.46385512841196075,10.164929676787127,0.17000007629394354,-0.11350649158484671,0.19250001907348668,-0.08225351433624084,0.4672535524832142,0.05512325236862381,0.32987678577834956,-0.3012489517888781,64.7059318515859,16.799414787530516,0.1373767667048637,9,-0.18499994277954102,-0.1549997329711914,-0.17000031471252441,0.5449995994567871,0.5299997329711914,4,0.028974765395056057,1.0000211929512244,13.550000190734865,-1.3750111759481674,13.479999542236328,-4.600061036087586,13.390000343322756,0.028974765395056057
5602,2017-09-11,13.510000228881836,13.539999961853027,13.449999809265135,13.5,12063760.0,0.0037147244125674828,1.571444141689424,-0.11111346585851517,77.6118893113196,54.7734550977204,-0.2113996928240951,-0.24913093423130306,-0.2578008733426369,0.3993749095200485,10.453463942164646,0.0900001525878924,-0.08078503052732522,0.23200020790100062,-0.06326781819816318,0.5272682340001644,0.08436619485141961,0.37963422095058164,-0.30069928204198604,69.56528950292737,16.38122889330714,0.14763401304958174,9,-0.16500043869018555,-0.2049999237060547,-0.2175004482269287,0.4699997901916504,0.38000011444091975,0,0.025166554169335553,2.090893327784681,13.460000038146973,1.0000211929512244,13.550000190734865,-1.3750111759481674,13.479999542236328,0.025166554169335553
5603,2017-09-12,13.550000190734865,13.550000190734865,13.43000030517578,13.550000190734865,12225755.0,0.0029607669263778114,1.0,0.0,78.57139937738806,60.725829127021356,-0.20385995973452253,-0.28815291165003387,-0.29652610546044755,0.3475352545902215,10.703995750903387,0.11999988555908558,-0.03678857075039588,0.2620001792907729,-0.05619217518542108,0.5801925337669669,0.1029040020526768,0.421096356528869,-0.2962153666710705,86.95661187865998,28.201675385966077,0.15909617723809694,9,-0.20500040054321467,-0.2449998855590838,-0.25250005722046076,0.41499948501586736,0.3299999237060529,1,0.02214023516693331,1.571444141689424,13.510000228881836,2.090893327784681,13.460000038146973,1.0000211929512244,13.550000190734865,0.02214023516693331
5604,2017-09-13,13.5600004196167,13.600000381469727,13.5,13.5,12183509.0,0.0007380242613332921,-2.3333227370261462,100.0,79.99989100906467,66.46155120460574,-0.16541278235349566,-0.30181341435414666,-0.3063986345221945,0.3253139495159818,11.405666423583435,0.10000038146972656,0.00958540148210929,0.26450037956237793,-0.0723255264642102,0.6013262855889661,0.09608742654908475,0.4329133325756711,-0.2670697835958329,80.9524025776448,17.346701440192675,0.16841295301329373,9,-0.1550002098083496,-0.27000045776367365,-0.21000027656555176,0.17999935150146484,0.21000003814697266,2,0.02654864642603183,1.0,13.550000190734865,1.571444141689424,13.510000228881836,2.090893327784681,13.460000038146973,0.02654864642603183
5605,2017-09-14,13.640000343322756,13.760000228881836,13.56999969482422,13.579999923706055,23146208.0,0.005899699205784925,-3.749961257405962,1.0000000000000295,85.33328925249899,70.30695515422562,-0.1919137599071714,-0.3692409714571081,-0.3792134279302726,0.2343921101153228,11.952139376323965,0.19999980926513672,0.06287213843011763,0.3245002746582042,-0.04442296320610595,0.6934235125225143,0.14003865572605,0.5089618935903584,-0.3040799429390493,67.56758846620802,-2.6386321814231763,0.18446161893215487,9,-0.14000034332275568,-0.2750000953674334,-0.2900002002716082,0.039999485015867364,0.21000003814697088,3,0.01612898151151332,-2.3333227370261462,13.5600004196167,1.0,13.550000190734865,1.571444141689424,13.510000228881836,0.01612898151151332
5606,2017-09-15,13.8100004196167,13.8100004196167,13.640000343322756,13.699999809265135,28910672.0,0.01246334838819596,2.090893327784681,1.833330684256512,87.77773068282936,74.67283484615324,-0.3168503237867011,-0.5218938883337323,-0.5373257851367619,0.053389743208413165,12.03634120033831,0.17000007629394354,0.11843521014649738,0.4665003299713142,0.03827117269548275,0.8947294872471456,0.2523857513333976,0.6806149086092308,-0.4062272466732928,100.0,24.794529471088495,0.21411457863791575,9,-0.23000001907348633,-0.4200000762939453,-0.46000027656555176,-0.13000059127807617,0.01999950408935547,4,0.011585795984830893,-3.749961257405962,13.640000343322756,-2.3333227370261462,13.5600004196167,1.0,13.550000190734865,0.011585795984830893
5607,2017-09-18,13.460000038146973,13.579999923706055,13.460000038146973,13.550000190734865,16437117.0,-0.025343980509411224,-1.666659602424448,-0.8181786655569456,64.22764101570073,76.42202963758328,0.05982061688613172,-0.15876876679545937,-0.17506868714370505,0.39375367847667775,11.85475506969168,0.35000038146972656,0.16528294695820023,0.10299992561340332,-0.32186434304513334,0.52786419427194,-0.10943220871586412,0.31543205994267076,0.35000038146972656,7.8946641938070705,-67.36232810242313,0.21243213432926802,9,0.12000036239624023,-0.06999969482421875,-0.08249998092651367,0.18999958038330078,0.4899997711181623,0,0.03937590872727492,2.090893327784681,13.8100004196167,-3.749961257405962,13.640000343322756,-2.3333227370261462,13.5600004196167,0.03937590872727492
5608,2017-09-19,13.529999732971193,13.550000190734865,13.4399995803833,13.449999809265135,9553700.0,0.005200571666109655,-1.2000038146827492,-0.8888865341415045,65.3543011447091,75.82921441335512,0.013151260408811538,-0.2087556075495005,-0.23303507154575875,0.3152250964105807,11.615725873930742,0.11000061035156428,0.18591651773785678,0.15349965095520268,-0.265183953956992,0.5721832558673974,-0.05584215150089378,0.36284145341129914,0.28000068664550604,24.32431039193396,-50.31955985694209,0.2093418024560971,9,0.07000064849853338,-0.13999938964843928,-0.15749955177307307,0.09500026702880682,0.2700004577636719,1,0.02660758443876965,-1.666659602424448,13.460000038146973,2.090893327784681,13.8100004196167,-3.749961257405962,13.640000343322756,0.02660758443876965
5609,2017-09-20,13.640000343322756,13.68000030517578,13.539999961853027,13.550000190734865,13305649.0,0.008130126572249763,-1.5454466638922422,1.125002980235031,67.40740008152142,75.15920305260138,-0.08020036240242057,-0.29530480657932934,-0.3285089249541837,0.19676964985427858,11.562107430098376,0.1500005722045863,0.21193999525467433,0.2390002250671408,-0.18122044555608596,0.6592208956903676,0.02888988975552742,0.4491105603787542,0.15520004272460675,54.0541376483996,-20.706584103502166,0.21011033531161336,9,-0.03999996185302912,-0.2500000000000018,-0.26750016212463557,-0.05000066757202326,0.27999973297118963,2,0.01759529069481669,-1.2000038146827492,13.529999732971193,-1.666659602424448,13.460000038146973,2.090893327784681,13.8100004196167,0.01759529069481669
5610,2017-09-21,13.739999771118164,13.739999771118164,13.640000343322756,13.6899995803833,12271190.0,0.0073313361641051955,2.9999618531727914,0.5555567329292587,66.41218373148612,74.74396951183533,-0.16809056526661692,-0.36685803441102216,-0.4196124039650897,0.08976907810476398,11.842092589996128,0.09999942779540838,0.23848061498692275,0.3089996814727787,-0.1183743377726838,0.7363737007182412,0.09531267185004744,0.5226866910955099,0.040992582702635616,81.08094872336807,8.136615553251616,0.2136870096227309,9,-0.11999940872192383,-0.34999942779541016,-0.36749958992004395,-0.18499994277954102,0.03999996185302912,3,0.0021834561241091954,-1.5454466638922422,13.640000343322756,-1.2000038146827492,13.529999732971193,-1.666659602424448,13.460000038146973,0.0021834561241091954
5611,2017-09-22,13.779999732971193,13.800000190734865,13.670000076293945,13.710000038146973,10590806.0,0.002911205423533625,1.3636253294492555,1.3999885559518943,66.91727490253527,73.55567902197042,-0.17648420032255174,-0.37322507450688214,-0.45071297196854054,0.04308916827006115,12.116429190854625,0.13000011444091975,0.2451473531101218,0.3154996395111098,-0.11096565901243949,0.7419649380346591,0.10226699024933517,0.5287322887728845,-0.3400001525878924,94.44432670707415,22.160425375913846,0.21323264926177507,9,-0.15999937057495295,-0.3899993896484393,-0.3999996185302752,-0.22499990463257014,0.06000041961669744,4,0.0050798729938321685,2.9999618531727914,13.739999771118164,-1.5454466638922422,13.640000343322756,-1.2000038146827492,13.529999732971193,0.0050798729938321685
5612,2017-09-25,13.9399995803833,13.9399995803833,13.739999771118164,13.75,15902406.0,0.011611019630811681,1.1052657996576805,2.714291553133446,69.23073845053958,72.51782780787613,-0.30069550438953563,-0.49479898130007705,-0.600737856126921,-0.1284762352533555,12.258467934788655,0.19999980926513672,0.2480158124167886,0.43499951362609934,-0.011106364972665261,0.881105392224864,0.21194657432671704,0.6580524529254816,-0.49279998779296896,100.0,26.741007094742315,0.22305293929938208,9,-0.25,-0.4849996566772461,-0.5874993801116943,-0.3899998664855957,0.10000038146972656,0,-0.007890936871478793,1.3636253294492555,13.779999732971193,2.9999618531727914,13.739999771118164,-1.5454466638922422,13.640000343322756,-0.007890936871478793
5613,2017-09-26,13.989999771118164,14.09000015258789,13.9399995803833,13.949999809265135,15623361.0,0.003586814364415325,-3.9999841055392196,0.2105265799657774,68.34531485631086,71.2228749020146,-0.31482534545967233,-0.5011876168317997,-0.6390092858649012,-0.18986864923953384,12.20676584437842,0.15000057220458984,0.2625881275130979,0.4409996986389153,-0.014557574915105675,0.8965569721929363,0.21322106186190481,0.6687783354159258,-0.5230881790161135,81.81811876535632,9.756262976754229,0.22777863677701005,9,-0.22499990463256836,-0.45999956130981445,-0.6524996757507324,-0.440000057220459,0.23000049591064275,1,-0.0028591824522833376,1.1052657996576805,13.9399995803833,1.3636253294492555,13.779999732971193,2.9999618531727914,13.739999771118164,-0.0028591824522833376
5614,2017-09-27,13.93000030517578,14.050000190734865,13.90999984741211,14.039999961853027,11914881.0,-0.004288739594281554,1.153849539669117,-2.7499940395297604,63.76811894667355,68.82674486803398,-0.21995228545538303,-0.3994486869483449,-0.5654797916791932,-0.14412102283375994,12.956511242457358,0.14000034332275568,0.2680136309653953,0.34150023460387935,-0.10156431859854642,0.7845647878063051,0.11996795800266646,0.5630325112050922,-0.42570339944457913,64.44446328246308,-4.897969249664712,0.2215322766012125,9,-0.16500043869018377,-0.40000009536742986,-0.5925002098083478,-0.3800005912780744,0.3699998855590856,2,-0.009332384177523134,-3.9999841055392196,13.989999771118164,1.1052657996576805,13.9399995803833,1.3636253294492555,13.779999732971193,-0.009332384177523134
5615,2017-09-28,13.949999809265135,13.989999771118164,13.829999923706055,13.920000076293945,10253072.0,0.0014357145478256506,1.9090972143953253,-0.27272569640114813,68.70228896489158,66.70725134381868,-0.21384171452291056,-0.37736404131117673,-0.5711155250780227,-0.17967812848850606,13.834712765120868,0.15999984741210938,0.2708617375235782,0.32249975204467596,-0.1024025348374984,0.7474020389268503,0.11004860860358967,0.5349508954857622,-0.41056070872253336,66.66659097824218,-3.1275643152101225,0.212451143441087,9,-0.18499994277953924,-0.41999959945678533,-0.6149997711181623,-0.40000009536742986,0.430000305175783,3,-0.0021505185219619083,1.153849539669117,13.93000030517578,-3.9999841055392196,13.989999771118164,1.1052657996576805,13.9399995803833,-0.0021505185219619083
5616,2017-09-29,14.0,14.020000457763672,13.920000076293945,13.960000038146973,11908678.0,0.0035842431124375462,1.499982118802675,1.3333439298090244,68.70228896489161,67.20443444928434,-0.26156222379600536,-0.39317923460299475,-0.6065195311365681,-0.24638048664226986,15.307801277103222,0.10000038146972656,0.27474968848386716,0.33799996376037633,-0.09039225570920806,0.7663921832299607,0.12380385402558325,0.5521960734951694,-0.42752723633468115,74.28569871553835,4.278248307102572,0.21419610973479264,9,-0.2350001335144043,-0.4699997901916504,-0.7049999237060547,-0.4500002861022949,0.5,4,-0.015714304787771916,1.9090972143953253,13.949999809265135,1.153849539669117,13.93000030517578,-3.9999841055392196,13.989999771118164,-0.015714304787771916
5617,2017-10-02,13.970000267028807,14.050000190734865,13.920000076293945,14.020000457763672,10060344.0,-0.002142838069370989,1.363645821592944,-1.2500059604702063,66.1538585685485,67.29327416304427,-0.16942826380639708,-0.3296765665574135,-0.5584251110455991,-0.233267271861763,16.762941681827208,0.13000011444091975,0.266573998147809,0.2760002136230444,-0.14349309993161974,0.6954935271777085,0.06625355684571232,0.48574687040037645,-0.3664758600281335,53.84623849172804,-13.43821855384703,0.2097466567773324,10,-0.15500020980834783,-0.4400000572204572,-0.6775002479553205,-0.4700002670288068,0.75,0,-0.009305662988978947,1.499982118802675,14.0,1.9090972143953253,13.949999809265135,1.153849539669117,13.93000030517578,-0.009305662988978947
5618,2017-10-03,14.06999969482422,14.06999969482422,13.949999809265135,14.0,8273923.0,0.007158155038223368,2.4285831062669576,-1.3999885559518446,68.34531831145935,67.39748729970405,-0.2064876771327846,-0.3964460960762448,-0.6394395495622938,-0.351499542199063,17.690337329157927,0.11999988555908558,0.23893851973084068,0.3419996738433859,-0.08392828924556284,0.7679276369323347,0.12903569229891154,0.5549636553878603,-0.4372867430883147,100.0,33.02158160189542,0.21296398154447474,10,-0.20499944686889826,-0.5399994850158709,-0.78999972343445,-0.5999999046325701,0.5500001907348615,1,-0.0021321772297001607,1.363645821592944,13.970000267028807,1.499982118802675,14.0,1.9090972143953253,13.949999809265135,-0.0021321772297001607
5619,2017-10-04,13.899999618530273,14.0600004196167,13.850000381469727,14.050000190734865,13286358.0,-0.012082450602787342,1.4705737157731167,-2.142874659400516,58.78376767440485,66.5498855155839,0.004773833806117622,-0.20381715209289197,-0.4562293730643461,-0.201704314497551,18.094698952593703,0.21999931335449396,0.25514065368171934,0.15099959373474192,-0.2647379530713252,0.566737140540809,-0.056869179668291636,0.3588683671377755,-0.23984943474324893,29.166567325497084,-36.17843505162199,0.20786877340303328,10,-0.01999950408935547,-0.2999997138977051,-0.6524994373321533,-0.42999982833862305,0.6100006103515625,2,0.0230216300201862,2.4285831062669576,14.06999969482422,1.363645821592944,13.970000267028807,1.499982118802675,14.0,0.0230216300201862
5620,2017-10-05,14.029999732971193,14.06999969482422,13.850000381469727,13.859999656677244,10816535.0,0.009352526475440603,-1.3157989840785618,-1.1333295186506298,57.63887233202733,65.51895189663858,-0.08913749534245596,-0.31201002082299567,-0.573493086347078,-0.3476860046964436,18.306463227270093,0.21999931335449396,0.2700101197814586,0.25699973106384455,-0.1657280116480333,0.6797274737757224,0.045635859707905624,0.4683636024197835,-0.3440585510561167,81.81814241002937,19.995192750088158,0.21136387135593926,10,-0.11499977111816584,-0.4299998283386248,-0.8149995803833026,-0.5599999427795428,0.3800001144409162,3,0.019244509116358444,1.4705737157731167,13.899999618530273,2.4285831062669576,14.06999969482422,1.363645821592944,13.970000267028807,0.019244509116358444
5621,2017-10-06,13.850000381469727,14.020000457763672,13.789999961853027,14.0,12303817.0,-0.012829604770302261,1.4210510465291373,-0.8823503012487334,65.35437328084845,65.08824465556178,0.11380331100714791,-0.10676882475587668,-0.3812968292626806,-0.18551584985417335,19.1327068236125,0.23999977111816584,0.26981329660280906,0.057500362396240234,-0.33964049924408357,0.45464122403656404,-0.14107006842392167,0.25607079321640214,-0.13981566131428202,21.428741727718776,-45.265338461207165,0.19857043082016212,10,0.08999967575073242,-0.20000028610229492,-0.6350002288818359,-0.3900008201599121,0.46000003814697266,4,0.038267127680392754,-1.3157989840785618,14.029999732971193,1.4705737157731167,13.899999618530273,2.4285831062669576,14.06999969482422,0.038267127680392754
5622,2017-10-09,13.850000381469727,13.890000343322756,13.760000228881836,13.869999885559082,9786164.0,0.0,3.3333068425651686,0.13333036633902573,63.33338366623227,64.53136341221972,0.11141035838552327,-0.08431364366949268,-0.3701379655226038,-0.20640014368205684,19.923991063778328,0.13000011444091975,0.26590398544444227,0.04050035476684499,-0.33419791232152285,0.41519862185521283,-0.14684877877733982,0.2278494883110298,-0.11702673536833608,29.032357302388945,-41.24405184692672,0.1873491335441841,10,0.06499958038330078,-0.18500041961669922,-0.6200001239776611,-0.49500036239624023,0.2899999618530291,0,0.046931379106669446,1.4210510465291373,13.850000381469727,-1.3157989840785618,14.029999732971193,1.4705737157731167,13.899999618530273,0.046931379106669446
5623,2017-10-10,13.850000381469727,13.93000030517578,13.710000038146973,13.84000015258789,10592727.0,0.0,1.5882372740634694,-0.5000238424490964,59.633053209034365,64.07191166359316,0.09997662584435218,-0.06396555216064925,-0.36229519043820524,-0.22717712392949885,20.780639387948582,0.22000026702880682,0.25854577322285444,0.02550034523010325,-0.3289285852458743,0.3799292757060808,-0.15171412000788465,0.20271481046809114,0.23999977111816406,38.88902134378118,-32.05804909179865,0.1772144652379886,10,0.03999948501586914,-0.13000011444091797,-0.6075000762939453,-0.5250005722045898,0.029999732971191406,1,0.06281587448351811,3.3333068425651686,13.850000381469727,1.4210510465291373,13.850000381469727,-1.3157989840785618,14.029999732971193,0.06281587448351811
5624,2017-10-11,13.920000076293945,13.949999809265135,13.8100004196167,13.84000015258789,9827741.0,0.0050541294509907075,1.0000000000000253,7.999809269502194,58.4905999884838,62.937279555103395,0.031747846151224834,-0.1113195362013748,-0.42670081098337675,-0.31727866077224753,21.389037405018474,0.13999938964843572,0.23453456856191224,0.07750005722045827,-0.25633715174237715,0.4113372661832937,-0.08941854726095855,0.2444186617018751,0.16240007400512724,58.333399560779284,-10.86369831525964,0.16691860448141768,10,-0.03000020980834961,-0.19999980926513672,-0.6524999141693115,-0.5950002670288086,-0.18000030517578125,2,0.05028734234400267,1.5882372740634694,13.850000381469727,3.3333068425651686,13.850000381469727,1.4210510465291373,13.850000381469727,0.05028734234400267
5625,2017-10-12,13.859999656677244,13.979999542236328,13.81999969482422,13.890000343322756,8226347.0,-0.004310374948839457,-1.909071993341718,-0.37500894070528723,53.703706974197544,61.27077044502627,0.0867632576939723,-0.03582922993482818,-0.363622447561438,-0.2769750401615294,21.145517328396213,0.1599998474121076,0.20652064693367045,0.006499671936033735,-0.3134525362259595,0.32645188009802695,-0.15347643214496287,0.16647577601703034,0.2149524913787868,48.38690822281436,-16.888862049189477,0.1599761040809968,10,0.030000209808351386,-0.11999940872192205,-0.5799994468688947,-0.5349998474121076,-0.1300001144409162,3,0.046897589343838364,1.0000000000000253,13.920000076293945,1.5882372740634694,13.850000381469727,3.3333068425651686,13.850000381469727,0.046897589343838364
5626,2017-10-13,13.970000267028807,14.029999732971193,13.880000114440918,13.890000343322756,10422523.0,0.007936552170011657,-1.9999809265864668,-2.66660308983363,51.45634573790396,59.63771346384354,-0.031223855285579916,-0.1404282841981317,-0.4682363078466931,-0.40176195452388086,20.734137823594924,0.17000007629394887,0.1926875993029693,0.10850028991699112,-0.2148554144055712,0.43185599423955345,-0.053177562244290044,0.2701781420782723,0.09765283882904363,81.25014901175304,19.525430408165832,0.16167785216128136,10,-0.08000040054321111,-0.23000001907348455,-0.6800000667572004,-0.6750006675720197,-0.21000003814697088,4,0.0314960323531106,-1.909071993341718,13.859999656677244,1.0000000000000253,13.920000076293945,1.5882372740634694,13.850000381469727,0.0314960323531106
5627,2017-10-16,13.989999771118164,14.050000190734865,13.960000038146973,13.989999771118164,8861860.0,0.0014316037012940264,-2.0000317894268957,0.0,50.0,57.59934476257028,-0.0537393561689985,-0.12509959559499428,-0.4841175049715236,-0.4311527621875637,21.70798572938074,0.0900001525878924,0.1704300421741234,0.1019998073577888,-0.1647229305806892,0.3687225452962668,-0.031361561611451094,0.2353611763270287,0.07050027338546805,82.35282567963246,22.212667057023367,0.13336136896923922,10,-0.09999990463256836,-0.22999954223632812,-0.6999995708465576,-0.695000171661377,-0.11999988555908203,0,0.022873527786552605,-1.9999809265864668,13.970000267028807,-1.909071993341718,13.859999656677244,1.0000000000000253,13.920000076293945,0.022873527786552605
5628,2017-10-17,13.890000343322756,14.0,13.859999656677244,13.989999771118164,11768122.0,-0.007147922046564559,1.333341280626912,-100.0,48.07692131346895,56.40969516691074,0.020162321587266163,0.0034288263071804437,-0.38172160416604406,-0.34074244670401477,22.58077318019804,0.14000034332275568,0.1407552149746394,-0.015999650955198064,-0.22287090724977254,0.19087160533937642,-0.11943527910248442,0.08743597719208829,0.16348970105374327,33.333333333333826,-25.177488709037675,0.10343562814728705,10,-4.768371599794818e-07,-0.13000011444091975,-0.5650002956390399,-0.5950007438659686,0.019999504089353692,1,0.017998559670315606,-2.0000317894268957,13.989999771118164,-1.9999809265864668,13.970000267028807,-1.909071993341718,13.859999656677244,0.017998559670315606
5629,2017-10-18,13.880000114440918,13.93000030517578,13.84000015258789,13.90999984741211,8148271.0,-0.0007199588649863253,1.5714091088678064,0.29999904632023194,46.60195253473985,55.1833707449899,0.030203500613604106,0.03407835081471511,-0.36842456670087387,-0.34112551687902837,22.71407206188521,0.09000015258788885,0.11587510703399317,-0.037999868392944336,-0.20363729053805457,0.1276375537521659,-0.12081857946549945,0.04481884267961078,0.1700000762939471,26.087082716555393,-30.09531457447811,0.08281871107255481,10,0.0,-0.11500024795532227,-0.5550000667572021,-0.5900001525878906,-0.02000045776367365,2,0.0,1.333341280626912,13.890000343322756,-2.0000317894268957,13.989999771118164,-1.9999809265864668,13.970000267028807,0.0
5630,2017-10-19,13.770000457763672,13.920000076293945,13.720000267028807,13.899999618530273,13490696.0,-0.007925047245698535,1.3529378765609608,4.333343929808946,39.449545297853234,52.3050565246571,0.11113027825418165,0.15435466802346554,-0.2550488183960695,-0.23858177830179983,22.49087134607297,0.1999998092651385,0.07303324054622351,-0.14949955940246618,-0.3087706762612594,0.009771557456327074,-0.2291351178318628,-0.06986400097306955,0.2731997299194351,15.151576452909083,-37.14052937731871,0.07963555842939668,10,0.1099996566772461,-0.005000591278076172,-0.4225003719329834,-0.48000049591064453,0.04999923706054865,3,-0.0021786990303688247,1.5714091088678064,13.880000114440918,1.333341280626912,13.890000343322756,-2.0000317894268957,13.989999771118164,-0.0021786990303688247
5631,2017-10-20,13.850000381469727,13.880000114440918,13.739999771118164,13.800000190734865,10915344.0,0.005809725566199964,1.5454687323894818,-0.3846193347711764,44.73683990379602,50.238773884386404,0.034788764824224216,0.08418406853548177,-0.3303510500860778,-0.3283625349083952,21.959343780365074,0.1400003433227539,0.05841011904676563,-0.07299966812133718,-0.2221160032728431,0.07611666703016873,-0.14755783569709102,0.001558499454416662,0.1865358032226574,39.39398318064919,-12.17684799789663,0.07455816757575308,10,0.029999732971191406,-0.08500051498413086,-0.41750025749206543,-0.5000004768371582,-0.16000080108642578,4,-0.008664320283626181,1.3529378765609608,13.770000457763672,1.5714091088678064,13.880000114440918,1.333341280626912,13.890000343322756,-0.008664320283626181
5632,2017-10-23,13.829999923706055,13.93000030517578,13.8100004196167,13.880000114440918,8037729.0,-0.0014440763330542117,-1.6666878596178516,-1.0000000000000355,38.679250375621926,47.91057356956281,0.057724109231253706,0.10068316981980274,-0.2996632596588462,-0.3150054068380399,20.65333135010808,0.11999988555908025,0.03465277961998048,-0.08750014305114817,-0.24199390367245854,0.0669936175701622,-0.16474702336180336,-0.010253262740492985,0.20000553805542154,39.28562913614093,-5.904806128090705,0.07724688031065481,10,0.05500030517578125,-0.06500005722045898,-0.3449995517730713,-0.4549999237060547,-0.050000190734861505,0,-0.0050614385546186025,1.5454687323894818,13.850000381469727,1.3529378765609608,13.770000457763672,1.5714091088678064,13.880000114440918,-0.0050614385546186025
5633,2017-10-24,13.949999809265135,13.989999771118164,13.829999923706055,13.829999923706055,13186746.0,0.00867678136088701,-1.6666666666666667,-2.3999885559518233,52.475258743358395,47.242202320104425,-0.052075409929988936,-0.023681210526698138,-0.40897295595585703,-0.43958122718373893,18.853432499406157,0.15999984741210938,0.015530206457937012,0.034499740600583806,-0.11704983865534757,0.18604931985651518,-0.04127504902738188,0.1102745302285495,0.07360554402405128,85.18517210320839,36.399413612649624,0.0757747896279658,10,-0.064999580383299,-0.18499994277953924,-0.46499943733215154,-0.5749998092651349,-0.189999580383299,1,-0.0057347616343994545,-1.6666878596178516,13.829999923706055,1.5454687323894818,13.850000381469727,1.3529378765609608,13.770000457763672,-0.0057347616343994545
5634,2017-10-25,13.800000190734865,13.979999542236328,13.800000190734865,13.920000076293945,10830617.0,-0.01075266097356109,-1.99999205270651,-1.0,38.834960445616424,45.5901193724843,0.08840932099294463,0.12235285667725115,-0.25174000634046756,-0.2968326205755467,17.106568434767638,0.17999935150146307,-0.0034243254195924777,-0.10899987220764018,-0.26885475348585786,0.050855009070577495,-0.18892731284674902,-0.029072431568531343,0.21733305625147636,29.629655793583233,-14.359013781463368,0.07992744063910845,10,0.08500003814697088,0.014999866485593927,-0.3049998283386248,-0.42500019073486506,0.010000228881834161,2,0.007970989504123116,-1.6666666666666667,13.949999809265135,-1.6666878596178516,13.829999923706055,1.5454687323894818,13.850000381469727,0.007970989504123116
5635,2017-10-26,13.920000076293945,13.970000267028807,13.779999732971193,13.84000015258789,13304086.0,0.008695643760907146,1.1111134658585196,-0.6666666666666765,53.608234246174014,45.82921809562542,-0.024791550052940536,-1.0298206067460569e-05,-0.3574825669959196,-0.4189885409028413,15.81521411700403,0.19000053405761363,-0.013059464606056892,0.01249999999999929,-0.1462944990904198,0.17129449909041838,-0.06689724954521026,0.09189724954520884,0.09118650651560856,72.0001220703125,24.118531680931,0.07939724954520937,10,-0.034999847412109375,-0.05499982833862305,-0.4249997138977051,-0.5450000762939453,-0.10000038146972479,3,-0.004310374948839457,-1.99999205270651,13.800000190734865,-1.6666666666666667,13.949999809265135,-1.6666878596178516,13.829999923706055,-0.004310374948839457
5636,2017-10-27,13.779999732971193,13.880000114440918,13.619999885559082,13.770000457763672,26342936.0,-0.010057495873234679,1.4761922062115975,0.12499105929477937,46.846816659922276,45.47886439117233,0.09546171982826124,0.12929196645723984,-0.2048801464260297,-0.28357693696895403,14.677691528383663,0.3000001907348633,-0.030054280101380115,-0.11650032997131099,-0.27875720056378483,0.045756540621162856,-0.1976287652675488,-0.03537189467507318,0.2251631189451082,43.24321537839022,-6.732576716930993,0.08112843529623708,10,0.030000209808347833,0.07500028610229315,-0.2749993801116961,-0.4049997329711932,0.1100006103515625,4,0.0029027549077029757,1.1111134658585196,13.920000076293945,-1.99999205270651,13.800000190734865,-1.6666666666666667,13.949999809265135,0.0029027549077029757
5637,2017-10-30,13.84000015258789,13.90999984741211,13.75,13.8100004196167,12832040.0,0.0043541669651223636,-1.1333231608460965,3.0001907486880697,49.57263981924204,45.64505533625823,0.013350159195830713,0.062244193075859044,-0.24938716235061165,-0.34802344216445036,13.265392847285321,0.15999984741210938,-0.03557713497714232,-0.04999990463256765,-0.21026258087991323,0.11026277161477793,-0.13013124275624044,0.030131433491105142,0.14975618067412277,59.459550020233365,7.747523508046044,0.08013133812367311,10,-0.03500032424926758,0.014999866485595703,-0.33499979972839355,-0.4499998092651367,0.05999946594238281,0,-0.010838191513787065,1.4761922062115975,13.779999732971193,1.1111134658585196,13.920000076293945,-1.99999205270651,13.800000190734865,-0.010838191513787065
5638,2017-10-31,14.039999961853027,14.06999969482422,13.850000381469727,13.850000381469727,17322332.0,0.014450853111279693,-1.3157873602738743,6.333375719235782,54.61537953664642,46.53543611424785,-0.1823060231334761,-0.1476905276693934,-0.42963824078555923,-0.5523095210366762,11.52002790042838,0.2299995422363299,-0.04175580035883186,0.15149989128112828,-0.002091979593188853,0.3050917621554454,0.0747039558439706,0.22829582671828597,-0.4200000762939453,93.33338984739048,40.7049882035091,0.07679593543715824,10,-0.19500017166137695,-0.18499994277954102,-0.4675002098083496,-0.5850000381469727,-0.22000026702880682,1,-0.01851853487095867,-1.1333231608460965,13.84000015258789,1.4761922062115975,13.779999732971193,1.1111134658585196,13.920000076293945,-0.01851853487095867
5639,2017-11-01,14.220000267028807,14.260000228881836,14.09000015258789,14.100000381469727,14732490.0,0.01282053459151311,-1.4285665628980728,0.6315797398972948,62.67607714821853,49.116161875399555,-0.3453194070809804,-0.3188348097402258,-0.5877133756550865,-0.7362316032215261,10.855280561124303,0.2200002670288086,-0.04350604851115314,0.315500164031981,0.10191186443649158,0.5290884636274704,0.2087060142342363,0.4222943138297257,-0.5910003852844223,93.75000931322047,38.90855918627513,0.10679414979774511,11,-0.28000020980834783,-0.28000020980834783,-0.5725002288818342,-0.6900000572204572,-0.3800001144409162,2,-0.03234880657587258,-1.3157873602738743,14.039999961853027,-1.1333231608460965,13.84000015258789,1.4761922062115975,13.779999732971193,-0.03234880657587258
5640,2017-11-02,14.300000190734865,14.300000190734865,14.130000114440918,14.239999771118164,14592689.0,0.005625873572699502,4.666629579591236,0.5000039736467968,61.87050606509707,51.019902559988566,-0.3824515024658375,-0.3979741792575542,-0.6440841175908414,-0.8173328567204248,10.175821177671912,0.1700000762939471,-0.03268585622570086,0.38200006484985494,0.10911297884775628,0.6548871508519536,0.2455565218488065,0.5184436078509034,-0.6457602951049832,100.0,46.495626008632584,0.1364435430010492,11,-0.3400001525878924,-0.3400001525878924,-0.6525001525878924,-0.7699999809265154,-0.4000005722045916,3,-0.03426571780297194,-1.4285665628980728,14.220000267028807,-1.3157873602738743,14.039999961853027,-1.1333231608460965,13.84000015258789,-0.03426571780297194
5641,2017-11-03,14.380000114440918,14.43000030517578,14.270000457763672,14.3100004196167,14519798.0,0.0055944001845458224,-1.133336724183947,1.1666534212826485,63.44828946979,53.77201801489613,-0.4239473271207501,-0.4598065076966549,-0.6980709111136925,-0.8967027248036814,10.138390853893803,0.1599998474121076,-0.015638807812210942,0.4355000019073483,0.09568735803473949,0.7753126457799571,0.2655936799710439,0.6054063238436527,-0.6870146011047371,92.64703407420728,41.0241102848025,0.1699063219363045,11,-0.35500001907348633,-0.35500001907348633,-0.7325000762939453,-0.8499999046325684,-0.40999984741211115,4,-0.03894300522670546,4.666629579591236,14.300000190734865,-1.4285665628980728,14.220000267028807,-1.3157873602738743,14.039999961853027,-0.03894300522670546
5642,2017-11-06,14.5,14.539999961853027,14.390000343322756,14.420000076293945,16619402.0,0.008344915480116954,-1.1428610354223723,1.1428610354223434,70.74828387311081,55.80235414042418,-0.49049368138389937,-0.557180155093917,-0.7907716961215101,-1.0166457354899983,10.48672694698356,0.15999984741210938,0.025531425642704164,0.5229999065399173,0.10573564418226944,0.9402641688975653,0.3143677753610934,0.7316320377187413,-0.7480533033166505,94.20290055382252,38.60310037798301,0.20863213117882362,11,-0.4200000762939453,-0.4200000762939453,-0.8524999618530273,-0.9699997901916504,-0.3599996566772443,0,-0.042068941839809915,-1.133336724183947,14.380000114440918,4.666629579591236,14.300000190734865,-1.4285665628980728,14.220000267028807,-0.042068941839809915
5643,2017-11-07,14.720000267028807,14.760000228881836,14.579999923706055,14.609999656677244,22775766.0,0.015172432208883313,-1.1176496987512925,1.3750089407052428,75.00000000000013,59.820691868689025,-0.6590937096902874,-0.7469572070881938,-0.9797088187794678,-1.2362672798168202,11.497242809731379,0.26000022888183594,0.06341888957383368,0.6995001792907694,0.17132650409072703,1.2276738544908117,0.4354133416907491,0.9635870168907896,-0.8892482438284901,94.02985711967588,33.26360365921947,0.26408683760002083,11,-0.5300002098083478,-0.5300002098083478,-1.0475001335144025,-1.1900000572204572,-0.6999998092651349,1,-0.055706564784189894,-1.1428610354223723,14.5,-1.133336724183947,14.380000114440918,4.666629579591236,14.300000190734865,-0.055706564784189894
5644,2017-11-08,14.619999885559082,14.710000038146973,14.579999923706055,14.65999984741211,12062299.0,-0.006793504052694521,-1.1666706403134413,-0.36363399916770706,75.44906896888476,62.24745128232356,-0.48114123432506695,-0.623808716137205,-0.8501340111317504,-1.1319950307386701,12.438425963309706,0.14000034332275213,0.11237182078925123,0.5644998073577874,-0.02486114302413789,1.1538607577397126,0.26981933216682386,0.8591802825487509,-0.6777380776769828,77.77772731882841,10.777148233553547,0.2946804751909628,11,-0.42999982833862305,-0.42999982833862305,-0.9224996566772461,-1.0899996757507324,-0.6700000762939471,2,-0.054719575717990465,-1.1176496987512925,14.720000267028807,-1.1428610354223723,14.5,-1.133336724183947,14.380000114440918,-0.054719575717990465
5645,2017-11-09,14.510000228881836,14.710000038146973,14.460000038146973,14.640000343322756,16809718.0,-0.007523916384287954,-1.1739083562421997,3.2500059604702063,69.41175150624393,64.75466626524819,-0.311395321989135,-0.4876161642028265,-0.7121955023206006,-1.0194374757844358,12.928140193975146,0.25,0.13565000377493952,0.4220001220703118,-0.1930942227129897,1.0370944668536133,0.11445294967866104,0.7295472944619625,-0.4696098104797688,48.979568004795624,-20.624377487980794,0.3075471723916507,11,-0.25500011444091797,-0.32000017166137695,-0.7700002193450928,-0.9800000190734863,-0.5700006484985352,3,-0.046175056218147104,-1.1666706403134413,14.619999885559082,-1.1176496987512925,14.720000267028807,-1.1428610354223723,14.5,-0.046175056218147104
5646,2017-11-10,14.40999984741211,14.579999923706055,14.369999885559082,14.520000457763672,12418562.0,-0.006891824940889912,-1.2105205039401696,0.8461577962806619,66.29212640358853,66.61238699684223,-0.12586779236096746,-0.3720364711533648,-0.5893555633005718,-0.9167960397492294,12.92080232438281,0.21000003814697266,0.18916546486861208,0.2999997615814216,-0.32864956597009254,0.9286490891329358,-0.014324902194335465,0.6143244253571787,-0.28325625175246927,10.256391446282507,-60.57260842203014,0.31432466377575724,11,-0.10499954223632812,-0.2199997901916504,-0.6524999141693115,-0.8799996376037598,-0.34999942779541016,4,-0.03539210508551305,-1.1739083562421997,14.510000228881836,-1.1666706403134413,14.619999885559082,-1.1176496987512925,14.720000267028807,-0.03539210508551305
5647,2017-11-13,14.3100004196167,14.43000030517578,14.220000267028807,14.43000030517578,13039708.0,-0.0069395856248651855,2.500003973646878,1.090901997503105,60.227288736782796,67.23593246352405,0.05343122814674395,-0.2601734203141781,-0.4678524202775236,-0.8134328659954129,12.466038107629652,0.21000003814697266,0.21700468017398222,0.1840003013610847,-0.4480689700139262,0.8160695727360956,-0.13203433432641987,0.5000349370485893,-0.10726602797039497,16.6666961010615,-50.18397103435716,0.31603463568750506,11,0.11499977111816406,-0.12000036239624023,-0.5150003433227539,-0.7800002098083496,-0.3300008773803711,0,-0.02375961863158349,-1.2105205039401696,14.40999984741211,-1.1739083562421997,14.510000228881836,-1.1666706403134413,14.619999885559082,-0.02375961863158349
5648,2017-11-14,14.140000343322756,14.3100004196167,14.0600004196167,14.3100004196167,16154100.0,-0.011879809315791579,1.941175150624376,1.41666865349006,59.55056239974374,66.88865304702685,0.2672078679781542,-0.07429268212446338,-0.27981497326361016,-0.6413427867637029,12.516706910915017,0.25,0.26404955802984453,0.001500225067140093,-0.6207292199486485,0.6237296700829287,-0.3096144974407533,0.3126149475750335,0.6199998855590803,12.307687793255297,-56.80358153664919,0.3111147225078941,11,0.2699999809265119,0.0499997138977033,-0.35000038146972834,-0.6100001335144061,-0.2300004959106463,1,0.0,2.500003973646878,14.3100004196167,-1.2105205039401696,14.40999984741211,-1.1739083562421997,14.510000228881836,0.0
5649,2017-11-15,13.880000114440918,14.0600004196167,13.800000190734865,14.050000190734865,19646956.0,-0.01838756878139791,1.736836821763772,1.0000000000000209,48.958334885536786,65.45396736040905,0.5296002779056845,0.19574341334281797,-0.0073280946005311876,-0.37946585478895223,13.023362463582174,0.3400001525878906,0.3009714774422836,-0.2585000038146976,-0.8807294488304862,0.36372944120109096,-0.569614726322591,0.05261471869319578,0.8660001182556147,8.791201881358525,-57.477982382276984,0.3111147225078941,11,0.40000009536743164,0.309999942779541,-0.07500004768371582,-0.34999990463256836,0.1400003433227539,2,0.010086479983317576,1.941175150624376,14.140000343322756,2.500003973646878,14.3100004196167,-1.2105205039401696,14.40999984741211,0.010086479983317576
5650,2017-11-16,13.739999771118164,13.989999771118164,13.720000267028807,13.890000343322756,22140562.0,-0.010086479983317576,-1.8421063198630376,0.8823559110951554,48.95833488553674,63.84397240660313,0.6501846650125724,0.3513972604917299,0.1415328545681973,-0.2390225362192453,13.825380421352346,0.26999950408935725,0.31397564518563037,-0.3970003128051758,-1.0231028040767338,0.22910217846638226,-0.7100515584409557,-0.08394906716939587,0.9681604598999023,2.325524659699129,-64.09452544075046,0.31305124563577924,11,0.5000004768371582,0.4500002861022949,0.06500029563903809,-0.20999956130981445,0.2800006866455078,3,0.015283845825703413,1.736836821763772,13.880000114440918,1.941175150624376,14.140000343322756,2.500003973646878,14.3100004196167,0.015283845825703413
5651,2017-11-17,13.729999542236328,13.81999969482422,13.619999885559082,13.739999771118164,15739357.0,-0.0007278187080363985,1.3529378765609115,0.06666793822757047,47.05880852982244,61.21180847957109,0.6238952313450365,0.37096599320140733,0.16336159007880013,-0.22448152343894456,14.799722688909544,0.1999998092651385,0.29841130127877946,-0.4010004997253418,-1.0408329065883244,0.2388319071376408,-0.7209167031568331,-0.0810842962938505,0.9188710909423818,13.580197492897513,-51.501178502116616,0.3199162034314915,11,0.46000051498413086,0.46000051498413086,0.08500051498413086,-0.19999933242797852,0.3400001525878924,4,0.015294977796683096,-1.8421063198630376,13.739999771118164,1.736836821763772,13.880000114440918,1.941175150624376,14.140000343322756,0.015294977796683096
5652,2017-11-20,13.760000228881836,13.829999923706055,13.6899995803833,13.75,11391140.0,0.0021850464417876303,-1.1538337392529123,-1.0,41.76472205190114,57.518999818671205,0.5340474902952774,0.3535804731295542,0.14416999664111074,-0.24748546841870578,16.145728750638614,0.1400003433227539,0.27784949047289587,-0.36749982833862305,-1.0149849973447882,0.2799853406675421,-0.6912424128417047,-0.04375724383554136,0.8065607444873031,20.28988912508051,-39.515132441563296,0.3237425845030824,11,0.4049997329711914,0.42999982833862305,0.05499982833862305,-0.23000001907348633,0.19999980926513672,0,0.021802339080283728,1.3529378765609115,13.729999542236328,-1.8421063198630376,13.739999771118164,1.736836821763772,13.880000114440918,0.021802339080283728
5653,2017-11-21,13.869999885559082,13.970000267028807,13.729999542236328,13.760000228881836,14052619.0,0.007994160962756292,-1.8235208320477299,10.99971390425329,39.26379901473226,53.49841426820981,0.3249694813006645,0.25010303551276536,0.045190983265197104,-0.3523324498487632,16.867273216396065,0.2400007247924787,0.24786820339774707,-0.2535001754760735,-0.9065667813136109,0.3995664303614639,-0.5800334783948422,0.07303312744269519,0.6208362007852521,56.81811285421372,1.252917090067534,0.3265333029187683,11,0.2950000762939453,0.32000017166137695,-0.04499983787536621,-0.3399996757507324,-0.06999969482421697,1,0.007930761181315749,-1.1538337392529123,13.760000228881836,1.3529378765609115,13.729999542236328,-1.8421063198630376,13.739999771118164,0.007930761181315749
5654,2017-11-22,13.90999984741211,14.010000228881836,13.90999984741211,13.979999542236328,10872875.0,0.002883919407574931,-1.85716621253406,-0.6363628482005843,37.73584679322726,49.978869300096854,0.19407355434836582,0.23058892257206232,0.0165813029665145,-0.3875335129907924,17.792900419415904,0.1400003433227539,0.1925168495180749,-0.21900019645690882,-0.8623763472664834,0.42437595435266573,-0.540688271861697,0.10268787894787934,0.5111693428694046,74.35889911846336,23.40587326887487,0.3216880754047874,11,0.19000005722045898,0.2800002098083496,-0.08499979972839355,-0.37999963760375977,-0.07999992370605469,2,0.0,-1.8235208320477299,13.869999885559082,-1.1538337392529123,13.760000228881836,1.3529378765609115,13.729999542236328,0.0
5655,2017-11-23,13.859999656677244,13.920000076293945,13.8100004196167,13.869999885559082,8277591.0,-0.003594550056315593,-1.0000173397374763,0.1428610354223687,33.33333333333326,46.3167811811796,0.15888308783246785,0.2907715648640341,0.07504658037376899,-0.32994270129013437,19.073604785455494,0.1099996566772461,0.09879636922964252,-0.2660003662109389,-0.9140226787963073,0.38202194637442943,-0.5900115225036231,0.058010790081745256,0.49707598922647556,61.538348677694586,15.20420171235181,0.32401115629268407,11,0.16500043869018732,0.33000040054321467,-0.03749966621398748,-0.3299994468688947,0.060000419616700995,3,0.011544069628410591,-1.85716621253406,13.90999984741211,-1.8235208320477299,13.869999885559082,-1.1538337392529123,13.760000228881836,0.011544069628410591
5656,2017-11-24,13.81999969482422,13.960000038146973,13.81999969482422,13.869999885559082,7885241.0,-0.002886000205184258,-4.599992370634899,4.999904634750031,27.027039217884706,42.6278645679687,0.11889313223782771,0.3519674265009094,0.11774090855081099,-0.28123028413529205,19.343809841204994,0.14000034332275213,0.0028480479352452903,-0.30800032615661443,-0.9517592478436754,0.3357585955304465,-0.6298797870001458,0.013879134686916927,0.47810989025192896,40.62495343396619,0.331593838153843,0.32187946084353086,11,0.1450004577636701,0.37000036239623846,0.0025002956390363096,-0.2899994850158709,0.4300003051757795,4,0.0144718355539728,-1.0000173397374763,13.859999656677244,-1.85716621253406,13.90999984741211,-1.8235208320477299,13.869999885559082,0.0144718355539728
5657,2017-11-27,13.6899995803833,13.920000076293945,13.6899995803833,13.829999923706055,12709417.0,-0.009406665507352141,-2.2857133125796145,2.7999961853173856,12.949650159654553,37.44998543018101,0.1695246433509272,0.4955613733685311,0.2602636133072824,-0.14110947698788578,20.058735103517893,0.23000049591064453,-0.08409601627632668,-0.43050041198730504,-1.0916472325525408,0.23064640857793073,-0.7610738222699229,-0.09992700170468716,0.553861228731483,0.0,-32.112366617226925,0.3305734102826176,11,0.15000057220458984,0.5000004768371582,0.13250041007995605,-0.15999937057495117,0.7400007247924787,0,0.027757496427204487,-4.599992370634899,13.81999969482422,-1.0000173397374763,13.859999656677244,-1.85716621253406,13.90999984741211,0.027757496427204487
5658,2017-11-28,13.779999732971193,13.789999961853027,13.68000030517578,13.6899995803833,9905009.0,0.006574153056721377,-1.000017339737444,-0.64285665628982,19.565235419160373,34.18408548947253,0.025801419556941596,0.4058943429845616,0.18183340471754228,-0.22100152844111243,21.31323862953432,0.10999965667724787,-0.16364620648198702,-0.32750024795532084,-1.0053260255891843,0.3503255296785426,-0.6664131367722526,0.011412640861610868,0.413952202259134,30.302863913534424,3.8029914824689612,0.33891288881693205,11,0.0350003242492658,0.4100003242492658,0.04500031471252264,-0.24999952316284357,0.7400007247924787,1,0.013062431688231069,-2.2857133125796145,13.6899995803833,-4.599992370634899,13.81999969482422,-1.0000173397374763,13.859999656677244,0.013062431688231069
5659,2017-11-29,13.760000228881836,13.850000381469727,13.720000267028807,13.84000015258789,11023313.0,-0.001451342850283588,1.599992370634608,-0.8888865341414651,20.93025318926216,31.069854189886456,0.030160556131408,0.4107227923375145,0.20986281300445064,-0.19042858972058951,21.42155402628255,0.13000011444091975,-0.22891408000854696,-0.32449975013732946,-1.0173043841715739,0.36830488389691496,-0.6709020671544508,0.021902566879791863,0.38803554237479077,28.571428571429024,4.7120492944486685,0.34640231701712176,11,0.05499982833862305,0.42999982833862305,0.06499981880187988,-0.23000001907348633,0.7399997711181641,2,0.002906973923523015,-1.000017339737444,13.779999732971193,-2.2857133125796145,13.6899995803833,-4.599992370634899,13.81999969482422,0.002906973923523015
5660,2017-11-30,13.8100004196167,13.979999542236328,13.699999809265135,13.739999771118164,17181074.0,0.003633734731334881,-2.7333155314806046,-0.8750089407052428,25.80648882701979,28.708485334019496,-0.00990771585806094,0.33953918497247493,0.16541531861834713,-0.23297001531284067,21.08783804808844,0.2799997329711932,-0.28416051704591183,-0.24999957084655833,-0.9453679196622478,0.4453687779691311,-0.5976837452544039,0.09768460356128728,0.2957924807841241,43.333481683049044,17.020040631938556,0.34768417440784477,11,0.034999847412109375,0.37999963760375977,0.03999972343444824,-0.2800002098083496,0.7100000381469727,3,0.0014481899697083023,1.599992370634608,13.760000228881836,-1.000017339737444,13.779999732971193,-2.2857133125796145,13.6899995803833,0.0014481899697083023
5661,2017-12-01,13.81999969482422,13.949999809265135,13.770000457763672,13.899999618530273,14454378.0,0.000724060456458675,-1.0000105964755925,-1.1428454653206106,28.69563126159457,27.256364135096547,-0.006479263291378601,0.30086024027795055,0.1599099011670102,-0.23569600750697184,20.1242599333945,0.17999935150146307,-0.29894721171735483,-0.2120002746582017,-0.898152238278076,0.4741516889616726,-0.5550762564681389,0.13107570715173544,0.24692976438926273,46.66658189540164,18.342532433706936,0.3430759818099374,12,0.025000572204588067,0.37000036239623846,0.055000543594358575,-0.2899994850158709,0.8800001144409144,4,0.007235917776986289,-2.7333155314806046,13.8100004196167,1.599992370634608,13.760000228881836,-1.000017339737444,13.779999732971193,0.007235917776986289
5662,2017-12-04,13.890000343322756,13.90999984741211,13.829999923706055,13.899999618530273,10448874.0,0.005065170046621104,4.333375719235782,0.12499105929473774,38.09525107038481,27.1265254746135,-0.06269296450546769,0.19269643033345396,0.0901511152314054,-0.2984214930283269,18.651066806426833,0.09000015258788885,-0.301856551785626,-0.11149964332580353,-0.7634370544014235,0.5404377677498164,-0.4374683488636144,0.21446906221200734,0.14117474999837576,70.00019073534912,38.012271234680696,0.3259687055378101,12,-0.04500007629394709,0.2999997138977033,-0.05750036239624201,-0.3600001335144061,0.8299999237060511,0,0.0259179012079942,-1.0000105964755925,13.81999969482422,-2.7333155314806046,13.8100004196167,1.599992370634608,13.760000228881836,0.0259179012079942
5663,2017-12-05,13.899999618530273,13.9399995803833,13.829999923706055,13.859999656677244,9621047.0,0.000719890205929774,-1.2000057220786404,-4.000286123033792,51.24996870756894,28.62809457620702,-0.0759792934451724,0.12449801059852916,0.07890297951661296,-0.3005345908717203,16.270178213141488,0.1099996566772461,-0.29873821228381914,-0.060500335693358664,-0.618560125256538,0.4975594538698207,-0.33953023047494746,0.21852955908823013,0.0982814581698932,71.4285714285716,34.99838047283798,0.2790298947815893,12,-0.06999969482421875,0.29000043869018555,-0.06999969482421875,-0.36999940872192383,1.0200004577636719,1,0.0381295468482572,4.333375719235782,13.890000343322756,-1.0000105964755925,13.81999969482422,-2.7333155314806046,13.8100004196167,0.0381295468482572
5664,2017-12-06,13.81999969482422,13.890000343322756,13.800000190734865,13.84000015258789,10055616.0,-0.005755390352630174,-2.0000317894270143,-0.5000119209402571,55.40540192229883,31.080546641647636,-0.01127404784078756,0.14913726829111518,0.15863294586315213,-0.21191592788721358,13.817733143954774,0.09999942779540838,-0.2883986296096097,-0.10050024986266948,-0.5666369159880329,0.36563641626269394,-0.3335685829253521,0.13256808320001312,0.14801888658465856,42.857142857143856,2.0256575700430446,0.23306833306268182,12,0.010000228881834161,0.37000036239623846,0.030000209808347833,-0.2899994850158709,1.0900001525878888,2,0.05065128642525307,-1.2000057220786404,13.899999618530273,4.333375719235782,13.890000343322756,-1.0000105964755925,13.81999969482422,0.05065128642525307
5665,2017-12-07,13.84000015258789,13.880000114440918,13.779999732971193,13.84000015258789,8966040.0,0.001447211158127626,1.5000119209402794,-0.0,57.3333740234375,34.447917175597944,-0.03845358107596297,0.08049549079900231,0.13794462943579688,-0.22293417040101104,12.173208299479933,0.10000038146972479,-0.2810507149150556,-0.0469997882843014,-0.4221827572631849,0.3281831806945821,-0.23459127277374314,0.14059169620514034,0.10017693315300491,38.88885945439075,-5.1670862570664795,0.18759148448944152,12,-0.010000228881835938,0.34999990463256836,0.09999990463256836,-0.22499990463256836,1.0199995040893537,3,0.04768784972077467,-2.0000317894270143,13.81999969482422,-1.2000057220786404,13.899999618530273,4.333375719235782,13.890000343322756,0.04768784972077467
5666,2017-12-08,13.899999618530273,13.90999984741211,13.81999969482422,13.880000114440918,10254615.0,0.004335221479832452,3.500011920940235,100.0,58.97433389412731,39.5617709238727,-0.09600792447919382,-0.020733996061323978,0.07632841950667313,-0.27383067295899366,10.99298828225089,0.09000015258788885,-0.2728237381836287,0.038499689102172496,-0.24518130805802585,0.32218068626237084,-0.10334080947792579,0.18034018768227078,0.014563291196077799,74.99999999999972,26.783725937950493,0.14184049858009914,12,-0.06999969482421875,0.29000043869018555,0.06000041961669922,-0.2649993896484375,1.0500001907348615,4,0.044604378147382606,1.5000119209402794,13.84000015258789,-2.0000317894270143,13.81999969482422,-1.2000057220786404,13.899999618530273,0.044604378147382606
5667,2017-12-11,13.970000267028807,13.989999771118164,13.869999885559082,13.90999984741211,12150194.0,0.0050360180158002255,1.4000114441572808,3.0000953697962967,56.756784621610166,43.69416527970045,-0.13646426351405516,-0.12386315854425689,0.006458235938668011,-0.3324725117572793,10.629766204234608,0.11999988555908203,-0.250707739269334,0.12550034523010112,-0.07296505256727492,0.32396574302747716,0.02626764633141221,0.22473304412879003,-0.3500003814697248,90.47642835409374,41.55755842108191,0.09923269889868827,12,-0.12500047683715643,0.21999979019165217,0.05499982833862482,-0.26999998092651367,0.8599996566772479,0,0.05225479801594779,3.500011920940235,13.899999618530273,1.5000119209402794,13.84000015258789,-2.0000317894270143,13.81999969482422,0.05225479801594779
5668,2017-12-12,14.140000343322756,14.289999961853027,14.0,14.0,21077283.0,0.01216893865744395,-3.14284643837576,2.3333227370262453,63.21842104397762,48.39285059689105,-0.27941102832210163,-0.3097439692009072,-0.16465704344443033,-0.49032926960475187,11.634223904925417,0.3199996948242205,-0.20993338505868664,0.29550042152405,0.09703502372667394,0.493965819321426,0.19626772262536107,0.3947331204227389,-0.5126004600524912,70.58832329170852,23.859371235762772,0.09923269889868827,12,-0.14500045776367365,0.0499997138977033,-0.060000419616700995,-0.3850002288818377,0.7999992370605451,1,0.04101838116149281,1.4000114441572808,13.970000267028807,3.500011920940235,13.899999618530273,1.5000119209402794,13.84000015258789,0.04101838116149281
5669,2017-12-13,14.020000457763672,14.1899995803833,13.960000038146973,14.149999618530273,15592440.0,-0.008486554642535782,1.1904813805631245,-0.9285631569267121,58.510684708028506,52.02665013922535,-0.13259540121668856,-0.18837596598038964,-0.04170931415445267,-0.3608362936461198,11.757264223520933,0.22999954223632812,-0.13725752171578876,0.16850051879882777,-0.04457501103852124,0.3815760486361768,0.06196275388015238,0.27503828371750316,-0.36609657135009677,47.05894452609869,2.112266255850045,0.10653776491867456,12,0.009999752044677734,0.14499950408935547,0.1699995994567871,-0.1550002098083496,0.9399995803833008,2,0.06419397925425119,-3.14284643837576,14.140000343322756,1.4000114441572808,13.970000267028807,3.500011920940235,13.899999618530273,0.06419397925425119
5670,2017-12-14,13.949999809265135,14.149999618530273,13.949999809265135,14.020000457763672,16802180.0,-0.004992913424605061,-4.71422732660294,0.5384700030811352,56.701034982140506,55.13836166373046,-0.045424255658883084,-0.10733932074156627,0.02629560914322404,-0.28277094014068993,11.554856727439251,0.1999998092651385,-0.08103679481048687,0.08799986839294327,-0.12262354108309026,0.2986232778689768,-0.017311836345074383,0.19331157313096092,-0.2706520798339813,27.65958310252334,-17.09706988710371,0.10531170473801688,12,0.08500003814697443,0.2150001525878924,0.24000024795532404,-0.08499956130981268,0.9600000381469744,3,0.06881720797654589,1.1904813805631245,14.020000457763672,-3.14284643837576,14.140000343322756,1.4000114441572808,13.970000267028807,0.06881720797654589
5671,2017-12-15,13.9399995803833,14.0,13.84000015258789,13.949999809265135,21156432.0,-0.0007168622952375969,1.9090719933416562,0.14285908911319833,64.70587575312182,58.09509773959013,-0.018564176005648747,-0.08516627134738464,0.03994556665209714,-0.2640435972771993,10.732425303401167,0.15999984741210938,-0.025992662043980985,0.06749963760375977,-0.13624188371260892,0.27124115892012846,-0.03437112305442547,0.169370398261945,-0.23622576165527143,22.222104484602394,-27.03121790951194,0.10187076065818466,12,0.0950002670288086,0.16000032424926758,0.2825005054473877,-0.004999637603759766,0.9900007247924787,4,0.0659971380191855,-4.71422732660294,13.949999809265135,1.1904813805631245,14.020000457763672,-3.14284643837576,14.140000343322756,0.0659971380191855
5672,2017-12-18,14.0600004196167,14.109999656677244,13.979999542236328,13.989999771118164,12401956.0,0.008608381839714463,-1.888855922774483,-6.99990463475234,65.90911061308167,59.7238912846471,-0.12506663502490944,-0.19135009059535335,-0.07493587422000658,-0.3751696094579273,10.106080253132603,0.17000007629394354,0.021996102305987364,0.17250046730041468,-0.040337807418115545,0.3853387420189449,0.06608132994115046,0.2789196046596789,-0.3327775551636698,48.88896895047037,-2.6473859695668907,0.1064191373592651,12,-0.025000572204589844,-0.03500032424926758,0.1874997615814209,-0.1250004768371582,0.8899993896484357,0,0.06330009694784189,1.9090719933416562,13.9399995803833,-4.71422732660294,13.949999809265135,1.1904813805631245,14.020000457763672,0.06330009694784189
5673,2017-12-19,13.979999542236328,14.149999618530273,13.960000038146973,14.050000190734865,10032527.0,-0.005689962659514047,-2.4545486071976628,-1.0000000000000253,61.70206074280891,60.423520042481556,-0.0363466105755208,-0.10823504531934347,0.009360335241105133,-0.28842538810458507,10.258841793992993,0.18999958038330078,0.06323533164167294,0.08699960708618093,-0.12958660946749845,0.3035858236398603,-0.02129350119065876,0.19529271536302062,-0.2302655938872995,39.999891008471366,-13.844814438913033,0.10829310827683943,12,0.05500030517578125,-0.0149993896484375,0.327500581741333,0.005000591278076172,0.8100004196166992,1,0.06080117376983507,-1.888855922774483,14.0600004196167,1.9090719933416562,13.9399995803833,-4.71422732660294,13.949999809265135,0.06080117376983507
5674,2017-12-20,13.90999984741211,14.050000190734865,13.869999885559082,14.010000228881836,11431921.0,-0.005007131410322052,-1.0000000000000198,1.4285636435470543,55.20829297610356,60.18739992611111,0.05337514219557704,-0.04030163634681472,0.0806738753803451,-0.21361765532127563,10.427681846913435,0.18000030517578303,0.08450843089049442,0.01699991226196218,-0.1995863042917172,0.23358612881564156,-0.09129319601487751,0.12529302053880187,-0.13865525852292038,22.58058561856653,-31.247306034412944,0.10829310827683943,12,0.14499998092651367,0.04500007629394531,0.3900003433227539,0.09000015258789062,0.6339998245239258,2,0.07404742949460341,-2.4545486071976628,13.979999542236328,-1.888855922774483,14.0600004196167,1.9090719933416562,13.9399995803833,0.07404742949460341
5675,2017-12-21,14.020000457763672,14.06999969482422,13.869999885559082,13.90999984741211,10590229.0,0.007908023835961897,-1.1052552326457046,-1.100001907341357,59.433969054263834,60.23847049945961,-0.03174568278938672,-0.1451423058407535,-0.024773295515487348,-0.31907978777582713,10.21989129267477,0.1999998092651385,0.09192661856811846,0.11900048255920481,-0.10417311060248835,0.342174075720898,0.007413685978358231,0.2305872791400514,-0.22790965395592977,58.064714604778224,3.193366684181207,0.1115867965808465,12,0.04499959945678711,-0.06500053405761719,0.21499967575073242,0.034999847412109375,0.4659996032714826,3,0.06704704348727542,-1.0000000000000198,13.90999984741211,-2.4545486071976628,13.979999542236328,-1.888855922774483,14.0600004196167,0.06704704348727542
5676,2017-12-22,14.020000457763672,14.050000190734865,13.970000267028807,13.979999542236328,6828120.0,0.0,-1.6666878596178516,0.3636426688861146,56.56564488923432,60.21723275141785,-0.014453389383286108,-0.13638291990141305,-0.023672164999519296,-0.3140162241568447,10.214083379170784,0.07999992370605824,0.10279214001311843,0.10900044441223145,-0.11679904951343012,0.334799938337893,-0.003899302550598449,0.22190019137506134,-0.2079932876341175,53.57168402014979,0.5886678995749719,0.11289974696283077,12,0.04499959945678711,-0.06500053405761719,0.19499969482421875,0.034999847412109375,0.5699996948242188,4,0.06348069619039087,-1.1052552326457046,14.020000457763672,-1.0000000000000198,13.90999984741211,-2.4545486071976628,13.979999542236328,0.06348069619039087
5677,2017-12-27,14.06999969482422,14.18000030517578,14.050000190734865,14.119999885559082,8699320.0,0.00356627927446751,-1.8889171461572232,-1.2499761586877298,58.25241010484843,59.66545375818127,-0.05450808144442121,-0.1649087838087926,-0.07261131555002542,-0.3594081086577354,9.899379469865735,0.1599998474121076,0.11308437381451952,0.1399996757507349,-0.07096323314121733,0.35096258464268715,0.0345182213047579,0.24548113019671192,-0.23887281302572738,64.51598017590747,13.293404215818967,0.1054814544459763,12,-0.05499982833862482,-0.08499956130981623,0.12000036239623846,0.0050005912780743955,0.27799987792968395,2,0.06112300135073334,-1.6666878596178516,14.020000457763672,-1.1052552326457046,14.020000457763672,-1.0000000000000198,13.90999984741211,0.06112300135073334
5678,2017-12-28,13.960000038146973,14.079999923706055,13.920000076293945,14.06999969482422,8122848.0,-0.007818028362695184,1.4615339471078017,2.1999847412692586,56.603775282435315,59.45357493311537,0.030478535825841035,-0.042933765409404856,0.04041585236672063,-0.24571330236117106,9.236229537835358,0.15999984741210938,0.11552836602349537,0.02100000381469691,-0.17803996425794466,0.22003997188733848,-0.07851998022162476,0.12051998785101858,-0.11051823314629772,29.032267988273063,-22.28810831233183,0.09951998403632084,12,0.05000019073486328,0.02500009536743164,0.2174999713897705,0.11500024795532227,0.194000244140625,3,0.07091688885479219,-1.8889171461572232,14.06999969482422,-1.6666878596178516,14.020000457763672,-1.1052552326457046,14.020000457763672,0.07091688885479219
5679,2017-12-29,13.800000190734865,13.979999542236328,13.789999961853027,13.960000038146973,9923334.0,-0.011461307089892125,-1.1111028694951892,1.454548607197623,48.33333730697071,58.52383074698539,0.17432125133038845,0.12671307400555776,0.2019688061253646,-0.08243217255026103,8.624546340551632,0.18999958038330078,0.11149513362075858,-0.1409998416900624,-0.33315128610201405,0.05115160272188923,-0.23707556389603823,-0.04492411948408659,0.4899997711181623,2.564158994486278,-48.2496930482245,0.09607572220597625,12,0.18499994277953924,0.18499994277953924,0.3774998188018781,0.29500007629394354,-0.046000480651857245,4,0.07173911285760948,1.4615339471078017,13.960000038146973,-1.8889171461572232,14.06999969482422,-1.6666878596178516,14.020000457763672,0.07173911285760948
5680,2018-01-02,13.829999923706055,13.890000343322756,13.739999771118164,13.869999885559082,11410617.0,0.002173893663518278,2.7499731782038905,0.2500000000000028,47.0085651219886,56.5574628990817,0.14025919938685938,0.10360010830748756,0.17744896096018792,-0.10830417857214591,8.774540891141443,0.15000057220459162,0.08597577861860373,-0.11200008392333949,-0.3014705205130497,0.0774703526663707,-0.20673530221819547,-0.017264865628483506,0.45000003814697287,20.454555306540982,-26.17218048999068,0.0947352182948551,1,0.13000011444091797,0.1550002098083496,0.315000057220459,0.2650003433227539,0.14999961853027344,1,0.05162688012789585,-1.1111028694951892,13.800000190734865,1.4615339471078017,13.960000038146973,-1.8889171461572232,14.06999969482422,0.05162688012789585
5681,2018-01-03,13.920000076293945,13.979999542236328,13.829999923706055,13.869999885559082,11701721.0,0.00650760325989741,-1.307684407438653,-1.2500059604701619,47.89915427626236,54.556356639435116,0.052661718477127195,0.02263644247568486,0.091508458001897,-0.1934516770729573,8.917652347284255,0.14999961853027344,0.07425117205641563,-0.026999950408935547,-0.20800322863548715,0.15400332781761605,-0.11750158952221135,0.06350168870434025,0.33839987792968707,40.909110613081964,-0.16387287518222138,0.09050163911327545,1,0.039999961853027344,0.06500005722045898,0.1875,0.17999982833862305,-0.2480001449584961,2,0.04066091822119455,2.7499731782038905,13.829999923706055,-1.1111028694951892,13.800000190734865,1.4615339471078017,13.960000038146973,0.04066091822119455
5682,2018-01-04,14.25,14.289999961853027,14.0,14.010000228881836,17817230.0,0.023706890940902392,-1.2307669735539009,4.799977111903718,54.074057329191724,53.70880070458876,-0.2766445963712272,-0.2940884264887238,-0.22986871376889084,-0.513596996574444,9.55297128035211,0.36999988555908203,0.07757377570159996,0.2849999904632572,0.061298865023728055,0.5087011159027863,0.17314942774349262,0.39685055318302176,-0.5100002288818359,92.72728218519654,53.09977818031903,0.11185056271976425,1,-0.2350001335144043,-0.2649998664855957,-0.1724998950958252,-0.15000009536743164,-0.8520002365112305,3,0.02385965983072924,-1.307684407438653,13.920000076293945,2.7499731782038905,13.829999923706055,-1.1111028694951892,13.800000190734865,0.02385965983072924
5683,2018-01-05,14.43000030517578,14.449999809265135,14.229999542236328,14.239999771118164,13335823.0,0.012631600363212536,-1.0952307426817025,0.7916696469017402,64.53898358735303,54.7455441058387,-0.4314734909941187,-0.4557110869353789,-0.4028454121136402,-0.6833943191456004,10.59338760530409,0.22000026702880682,0.07976479154657667,0.43850026130676056,0.13565216425931226,0.7413483583542089,0.2870762127830364,0.5899243098304847,-0.6790005302429183,97.18316858946203,56.07929514112468,0.15142404852372396,1,-0.3350005149841291,-0.36500024795532227,-0.41500020027160467,-0.3300004005432111,-0.947999954223631,4,-0.00568265631931153,-1.2307669735539009,14.25,-1.307684407438653,13.920000076293945,2.7499731782038905,13.829999923706055,-0.00568265631931153
5684,2018-01-08,14.520000457763672,14.539999961853027,14.369999885559082,14.470000267028807,10545019.0,0.006237016679452978,2.777813099363152,0.26315815891182226,69.93007506010485,55.9117781064877,-0.475890380541685,-0.5170916135932462,-0.4797956608093017,-0.7635225803335572,11.6291704992778,0.1700000762939453,0.07434038210640459,0.493500375747681,0.12044587956966168,0.8665548719257004,0.30697312765867224,0.6800276238366898,-0.7410406814575197,97.50006258486209,52.436158966986596,0.18652724808900956,1,-0.38000059127807617,-0.40000057220458984,-0.5175004005432129,-0.4200005531311035,-1.1680002212524414,0,-0.0252066228607023,-1.0952307426817025,14.43000030517578,-1.2307669735539009,14.25,-1.307684407438653,13.920000076293945,-0.0252066228607023
5685,2018-01-09,14.5,14.5600004196167,14.43000030517578,14.510000228881836,11475177.0,-0.001377441951317393,1.3636253294493317,-0.20000381468270667,69.44443892550156,57.34275522162851,-0.42537428431438684,-0.46916471479713984,-0.45057719231394344,-0.73095189496388,12.632635406925186,0.13000011444091975,0.07930939837389417,0.4404999256134037,0.022813105126926914,0.8581867460998804,0.2316565153701653,0.6493433358566421,-0.6753778125610346,91.78077001963523,42.01706227592483,0.2088434102432387,1,-0.34999990463256836,-0.36999988555908203,-0.497499942779541,-0.40000009536743164,-1.062000274658205,1,-0.05144829585634425,2.777813099363152,14.520000457763672,-1.0952307426817025,14.43000030517578,-1.2307669735539009,14.25,-0.05144829585634425
5686,2018-01-10,14.520000457763672,14.56999969482422,14.470000267028807,14.520000457763672,11718505.0,0.0013793419147360986,1.0000190737773709,-0.0,67.16416635767169,58.33295036083109,-0.41011947759865564,-0.4641309178406061,-0.4564238568448289,-0.7382978831438134,13.89318798832532,0.09999942779541371,0.09977366392162956,0.4295003414154053,-0.02843460815437915,0.8874352909851897,0.20053286663051395,0.6584678162002966,-0.636548011750488,91.22819932807724,39.645558412622464,0.22896747478489207,1,-0.36500072479248047,-0.36500072479248047,-0.5025002956390381,-0.37000036239624023,-1.016000747680664,2,-0.037190144525003244,1.3636253294493317,14.5,2.777813099363152,14.520000457763672,-1.0952307426817025,14.43000030517578,-0.037190144525003244
5687,2018-01-11,14.699999809265135,14.699999809265135,14.510000228881836,14.520000457763672,14950810.0,0.01239664916162031,1.1111140545609859,100.0,75.00001655685057,60.37697716909945,-0.5490989596379805,-0.6183389824401235,-0.6218202751606601,-0.9035095713156895,15.516888257126455,0.189999580383299,0.11292640435792478,0.5729997158050519,0.04456196244749755,1.1014374691626063,0.30878083912627474,0.8372185924838291,-0.747892638370848,100.0,45.01267138031349,0.26421887667877747,1,-0.48000001907348455,-0.48000001907348455,-0.6824996471405012,-0.509999752044676,-1.067999839782713,3,-0.0699319653923911,1.0000190737773709,14.520000457763672,1.3636253294493317,14.5,2.777813099363152,14.520000457763672,-0.0699319653923911
5688,2018-01-12,14.720000267028807,14.789999961853027,14.619999885559082,14.699999809265135,12066010.0,0.001360575375726647,1.1250029802350339,0.11111405456096494,79.13669854499521,63.79957286221328,-0.5028345709557573,-0.6246874229050565,-0.633131889894587,-0.9076575915306488,15.82173552480522,0.1700000762939453,0.13372461342569508,0.5640001773834218,-0.027355247819532025,1.1553556025863756,0.268322464781944,0.8596778899848996,-0.6781459795300186,83.33340902175698,23.245233190027392,0.29567771260147707,1,-0.4550004005432111,-0.4550004005432111,-0.702500104904173,-0.5300002098083478,-1.088000297546385,4,-0.08980981518737974,1.1111140545609859,14.699999809265135,1.0000190737773709,14.520000457763672,1.3636253294493317,14.5,-0.08980981518737974
5689,2018-01-15,14.920000076293945,14.9399995803833,14.729999542236328,14.770000457763672,11763553.0,0.013586943317733136,1.2105426948019355,7.499809269502194,80.40540192229872,67.51033250669218,-0.5892173938357637,-0.7945409173749542,-0.8277425313876776,-1.090640696950416,16.539491011285875,0.21999931335449396,0.15643591405145507,0.7190000057220463,0.04064580559928821,1.3973542058448043,0.37982290566066723,1.0581771057834253,-0.7734053943855628,96.07852303687734,34.25824205578664,0.339177100061379,1,-0.5350003242492676,-0.5800004005432129,-0.9100000858306885,-0.7300000190734863,-1.2119998931884783,0,-0.09638067814936557,1.1250029802350339,14.720000267028807,1.1111140545609859,14.699999809265135,1.0000190737773709,14.520000457763672,-0.09638067814936557
5690,2018-01-16,14.90999984741211,15.0,14.859999656677244,14.890000343322756,14533963.0,-0.0006702566240415209,-2.4999701980043474,0.13333036633901388,79.86575591822209,71.0621771335766,-0.4580804150199391,-0.7472438718080738,-0.8149372565304098,-1.0633494982136025,17.414191324547033,0.14000034332275568,0.19332811568698638,0.6609997749328613,-0.07590421047695983,1.3979037603426825,0.29254778222795075,1.029451767637772,-0.6364603817477406,83.0188305787727,19.322568789024494,0.36845199270491075,1,-0.4099998474121094,-0.5399999618530273,-0.8999998569488525,-0.7199997901916504,-1.1979999542236346,1,-0.10449360341015002,1.2105426948019355,14.920000076293945,1.1250029802350339,14.720000267028807,1.1111140545609859,14.699999809265135,-0.10449360341015002
5691,2018-01-17,14.859999656677244,14.93000030517578,14.800000190734865,14.859999656677244,11595355.0,-0.0033534668844107385,-1.1666878596179602,0.0,76.51005293849944,73.55506553461079,-0.29135836163793627,-0.6585498210987168,-0.7652342236617624,-0.9956945195271754,18.878333445317473,0.13000011444091442,0.2585214477828188,0.564999580383299,-0.20481238960359072,1.3348115503701887,0.18009359538985414,0.9499055653767439,-0.45569729483246135,71.42848801678431,7.512221520499573,0.3849059849934449,1,-0.24499988555908025,-0.4899997711181623,-0.8499996662139875,-0.6699995994567853,-1.1799993515014648,2,-0.09569313352551001,-2.4999701980043474,14.90999984741211,1.2105426948019355,14.920000076293945,1.1250029802350339,14.720000267028807,-0.09569313352551001
5692,2018-01-18,14.949999809265135,14.989999771118164,14.869999885559082,14.9399995803833,10960640.0,0.006056537999141076,1.666659602424448,100.0,83.67343363989286,75.68111554044854,-0.3035420399159854,-0.715119275494212,-0.8583603980735912,-1.0676566530561917,19.949588011027853,0.13000011444091975,0.3335694240354581,0.6104997634887681,-0.2037282653849335,1.4247277923624697,0.2033857490519182,1.017613777925618,-0.4384718725524124,86.84205903242194,17.7484400833862,0.4071140144368506,1,-0.2649998664855939,-0.5799999237060529,-0.9399998188018781,-0.759999752044676,-1.1599998474121076,3,-0.09672241589501429,-1.1666878596179602,14.859999656677244,-2.4999701980043474,14.90999984741211,1.2105426948019355,14.920000076293945,-0.09672241589501429
5693,2018-01-19,14.829999923706055,14.960000038146973,14.8100004196167,14.899999618530273,14674268.0,-0.00802674830033856,-1.7272979487090565,-6.999809269503436,86.01394497370727,77.46821219751548,-0.13503569271405524,-0.5567176286420548,-0.750037746541377,-0.929814066102935,20.74881848799298,0.14999961853027344,0.40599696869649193,0.4479998588562015,-0.37589577582799194,1.271895493540395,0.03605204151410568,0.8599476761982974,-0.23054701560162272,37.03711552861724,-38.800174745713754,0.41194781734209646,1,-0.11499977111816406,-0.46000003814697266,-0.8125,-0.6399998664855957,-0.9679994583129901,4,-0.0807821955756457,1.666659602424448,14.949999809265135,-1.1666878596179602,14.859999656677244,-2.4999701980043474,14.90999984741211,-0.0807821955756457
5694,2018-01-22,14.9399995803833,14.9399995803833,14.8100004196167,14.829999923706055,8625119.0,0.007417374055505466,1.3636284820058435,-1.5714305177111716,86.7549267345017,79.39159973184883,-0.20025178606534766,-0.6172421232470242,-0.867453386486222,-1.0216292615455007,22.152087989118023,0.12999916076660156,0.45310172977063345,0.5064995288848877,-0.3219236227933848,1.3349226805631602,0.09228795304575144,0.920711104724024,-0.2684481957376672,69.99976158119325,-12.312538131023032,0.41421157583913587,1,-0.20499944686889648,-0.5699996948242188,-0.8474996089935303,-0.7499995231628418,-1.1199998855590803,0,-0.08755017721809877,-1.7272979487090565,14.829999923706055,1.666659602424448,14.949999809265135,-1.1666878596179602,14.859999656677244,-0.08755017721809877
5695,2018-01-23,14.960000038146973,14.989999771118164,14.90999984741211,14.9399995803833,9387063.0,0.00133871876341507,1.0,0.18182291079649393,86.11107247851089,81.49681152305318,-0.16554840947232208,-0.5936459288835341,-0.8912441617079274,-1.0236233543442825,23.58750817973529,0.07999992370605469,0.4729517320446881,0.4795000076293938,-0.3567691158860029,1.3157691311447905,0.061365445871695457,0.8976345693870922,-0.22932790273755366,84.21063198630708,-3.2009664808931007,0.4181345617576987,1,-0.2049999237060547,-0.5900001525878906,-0.8624999523162842,-0.7699999809265137,-1.2460002899169922,1,-0.08368982966905025,1.3636284820058435,14.9399995803833,-1.7272979487090565,14.829999923706055,1.666659602424448,14.949999809265135,-0.08368982966905025
5696,2018-01-24,14.90999984741211,14.960000038146973,14.859999656677244,14.93000030517578,9829778.0,-0.0033422587304389184,1.5000119209403682,-0.9999999999999112,78.44822625066799,81.87994593347734,-0.06080311898664803,-0.49914176045547975,-0.8424696387433492,-0.9579601494439594,24.970530599911438,0.10000038146972834,0.47768047403159386,0.384999847412109,-0.442768110604721,1.212767805428939,-0.028884131596305096,0.7988838264205231,-0.1308486963763862,55.55543781756145,-29.895593350997736,0.4138839790084146,1,-0.09999990463256836,-0.5399999618530273,-0.809999942779541,-0.7199997901916504,-1.338000297546385,2,-0.08034875697410337,1.0,14.960000038146973,1.3636284820058435,14.9399995803833,-1.7272979487090565,14.829999923706055,-0.08034875697410337
5697,2018-01-25,14.93000030517578,15.0,14.869999885559082,14.93000030517578,10991116.0,0.0013414123385884213,-1.166653421282747,-0.0,74.99995231637513,81.42030746363068,-0.050005617833750904,-0.4758043874991049,-0.860264854161743,-0.9623416123987916,25.829803568207215,0.13000011444091797,0.48745290687440246,0.36200027465820206,-0.45553374916415557,1.1795342984805597,-0.04676673725297675,0.7707672865693809,-0.11109636132648681,63.15797398972948,-19.949421518302408,0.4087670119111785,1,-0.06500053405761541,-0.5600004196166974,-0.8625004291534406,-0.7400002479553205,-1.5520000457763654,3,-0.08372404383452448,1.5000119209403682,14.90999984741211,1.0,14.960000038146973,1.3636284820058435,14.9399995803833,-0.08372404383452448
5698,2018-01-26,14.949999809265135,14.970000267028807,14.880000114440918,14.920000076293945,8376848.0,0.001339551485636692,1.5714091088678064,100.0,73.11821341151396,80.61061985132125,-0.03793830572615775,-0.44041295280946,-0.8723008035545607,-0.96740529404196,27.570745504901183,0.09000015258788885,0.5053561299933094,0.3324997901916493,-0.44912790330697305,1.1141274836902717,-0.05831405655766275,0.7233136369409614,-0.09849857530871553,73.68405202053825,-7.288705399240115,0.3908138467493115,1,-0.0499997138977033,-0.5799999237060529,-0.9199998378753644,-0.759999752044676,-1.5520000457763654,4,-0.07759196402753177,-1.166653421282747,14.93000030517578,1.5000119209403682,14.90999984741211,1.0,14.960000038146973,-0.07759196402753177
5699,2018-01-29,14.789999961853027,14.949999809265135,14.76200008392334,14.920000076293945,12832841.0,-0.010702331067118043,-1.0215038326454036,-4.333375719236039,63.551391873452005,78.79791273523568,0.11363130509862351,-0.2133821808897629,-0.6976505555408341,-0.7946854146654676,29.828951643837858,0.1879997253417951,0.49165448377404886,0.12299995422363352,-0.559783679069783,0.80578358751705,-0.21839186242307385,0.4643917708703409,0.21000003814697266,11.764658740748756,-65.03851778713977,0.3413918166467079,1,0.09100008010864258,-0.4200000762939453,-0.7899999618530273,-0.5999999046325684,-1.4600000381469727,0,-0.06274506415507075,1.5714091088678064,14.949999809265135,-1.166653421282747,14.93000030517578,1.5000119209403682,14.90999984741211,-0.06274506415507075
5700,2018-01-30,14.543999671936035,14.777999877929688,14.531999588012695,14.741999626159668,16432621.0,-0.01663287968569882,-1.2162176094576946,1.5230752301654256,50.9258952651118,75.95522854930373,0.33777538256244455,0.09365349686565594,-0.4350430303383348,-0.5383841469574939,31.431928503908267,0.25800037384033203,0.46482792224369973,-0.15870032310485804,-0.7213050243898387,0.4039043781801226,-0.4400026737473475,0.12260202753763139,0.451240329742431,2.5641182392090216,-69.4230261679653,0.2813023506424901,1,0.2220001220703125,-0.17399978637695312,-0.5389997959136963,-0.35399961471557617,-1.0299997329711896,1,-0.049779977546949405,-1.0215038326454036,14.789999961853027,1.5714091088678064,14.949999809265135,-1.166653421282747,14.93000030517578,-0.049779977546949405
5701,2018-01-31,14.486000061035154,14.616000175476074,14.411999702453613,14.571999549865724,12512209.0,-0.00398787212659224,1.3448230503198084,0.4343409530965703,40.885876774633246,71.20105556427488,0.37676489648779565,0.20683509954119295,-0.360445352892496,-0.4688791997911057,32.94001711241063,0.20400047302246094,0.4140655663259949,-0.24499993324280034,-0.6855285956756294,0.19552872919002873,-0.46526426445921487,-0.024735602026385806,0.49071032409668014,12.585088628412366,-53.55115605602657,0.22026433121641453,1,0.21999979019165217,-0.11600017547607244,-0.47600007057189764,-0.2960000038146955,-0.9040002822875941,2,-0.053292855829934815,-1.2162176094576946,14.543999671936035,-1.0215038326454036,14.789999961853027,1.5714091088678064,14.949999809265135,-0.053292855829934815
5702,2018-02-01,14.59000015258789,14.760000228881836,14.538000106811525,14.616000175476074,15373298.0,0.0071793518648726184,-2.4153834867770163,0.3023276445213178,44.83306534941396,66.62540227268674,0.2417513225686072,0.1366174406483509,-0.4472638313427648,-0.5614507556549757,33.37767336047672,0.27400016784668146,0.3640520517189856,-0.15799984931945765,-0.5431317043048463,0.22713200566593095,-0.35056577681215195,0.03456607817323665,0.3528275915832513,31.899689970706262,-30.73681278130264,0.19256592749269436,2,0.11599969863891602,-0.2200002670288086,-0.5800001621246338,-0.40000009536743164,-0.9980001449584961,3,-0.06977385826425775,1.3448230503198084,14.486000061035154,-1.2162176094576946,14.543999671936035,-1.0215038326454036,14.789999961853027,-0.06977385826425775
5703,2018-02-02,14.347999572753904,14.66800022125244,14.345999717712402,14.63599967956543,17572073.0,-0.016586742789790998,-1.2054842839599595,11.076917433884821,27.999999999999957,60.09707707996433,0.4561600550007192,0.3922717207775417,-0.19408561889809128,-0.30995152228634204,33.05754311876139,0.3220005035400373,0.3149961131439607,-0.39590039253235076,-0.7967130991244495,0.004912314059748013,-0.5963067458284002,-0.19549403923630138,0.5629784889141849,0.33110177787572925,-55.676183286604555,0.20040635329604897,2,0.3250002861022967,0.022000312805177558,-0.3479995727539045,-0.1579995155334455,-0.6299991607665998,4,-0.06760519530516773,-2.4153834867770163,14.59000015258789,1.3448230503198084,14.486000061035154,-1.2162176094576946,14.543999671936035,-0.06760519530516773
5704,2018-02-05,14.154000282287598,14.305999755859375,14.10200023651123,14.289999961853027,16866450.0,-0.013520999180589688,1.4285762942779292,0.4722209344680258,24.52832007464879,53.25454903509077,0.5888657942953177,0.5875703331293494,0.007777958430612131,-0.10764491763044504,32.771488928015806,0.245999336242674,0.2376682733195743,-0.5715996742248528,-1.0427112963759289,-0.10048805207377676,-0.8071554853003917,-0.3360438631493139,0.7117795118640373,7.692318544319781,-43.043489856596175,0.23555581107553802,2,0.3969998359680176,0.21599960327148438,-0.15650010108947754,0.03599977493286133,-0.3540000915527326,0,-0.05341249849661878,-1.2054842839599595,14.347999572753904,-2.4153834867770163,14.59000015258789,1.3448230503198084,14.486000061035154,-0.05341249849661878
5705,2018-02-06,13.753999710083008,13.937999725341795,13.531999588012695,13.779999732971193,27904071.0,-0.02826060224862037,1.3742697559765127,0.19117708932304295,19.84733935870885,46.74333938042864,0.89379712547154,0.9790112756356919,0.41276882266365433,0.29714395176485553,32.97976110675397,0.6220006942749023,0.15118901554646413,-0.9343002319335945,-1.5699979653611091,-0.2986024985060798,-1.252149098647351,-0.616451365219838,1.035402128304586,18.078176401698595,-28.799219700814508,0.31784886671375695,2,0.5120000839233398,0.5120000839233398,0.23100042343139648,0.43600034713745117,-0.041999816894533026,1,-0.030827380784814173,1.4285762942779292,14.154000282287598,-1.2054842839599595,14.347999572753904,-2.4153834867770163,14.59000015258789,-0.030827380784814173
5706,2018-02-07,13.979999542236328,14.026000022888185,13.765999794006348,13.9399995803833,17469723.0,0.016431571682209656,2.9393698568775264,-1.538458716942271,25.38070721960409,41.23008992523185,0.5833489175716018,0.7488769600281309,0.1957778249593094,0.07458079003880336,33.02573310621101,0.27200031280517756,0.0500108303398914,-0.6813003540039055,-1.3889004238982459,0.026299715890434783,-1.0351003889510757,-0.3275003190567354,0.6585140261062783,36.482061923563194,-5.119480185438434,0.3538000349471701,2,0.27100038528442383,0.28600025177001953,-0.0074994564056396484,0.21000051498413086,-0.15599918365478338,2,-0.03333330604651352,1.3742697559765127,13.753999710083008,1.4285762942779292,14.154000282287598,-1.2054842839599595,14.347999572753904,-0.03333330604651352
5707,2018-02-08,13.67199993133545,13.890000343322756,13.586000442504885,13.850000381469727,22796651.0,-0.022031446422466017,1.3565849637566996,-4.450015497222421,23.169601564768314,35.68024416448233,0.7757091638152307,1.0286521193577318,0.5135839640038142,0.389849466555825,32.79995820268001,0.39399909973144354,-0.06413754632667334,-0.9378999710083011,-1.7717486736402996,-0.10405126837630263,-1.3548243223243013,-0.520975619692301,0.8337319593675687,12.323967014304287,-28.621667404044075,0.4169243513159996,2,0.5689997673034668,0.5939998626708984,0.30050015449523926,0.5180001258850098,0.42800045013427734,3,-0.006582808150957797,2.9393698568775264,13.979999542236328,1.3742697559765127,13.753999710083008,1.4285762942779292,14.154000282287598,-0.006582808150957797
5708,2018-02-09,13.39799976348877,13.654000282287598,13.329999923706055,13.56999969482422,21265449.0,-0.02004097200283672,-1.1039010902245163,0.9662893054804088,16.795876776433644,30.485186931480296,0.9011744084215856,1.2633034088531119,0.7915075256532873,0.6684815038615213,32.47737486867349,0.34200000762939453,-0.16704047614907047,-1.1458001136779785,-2.137543710568142,-0.15405651678781496,-1.6416719121230603,-0.6499283152328967,0.9908842508914102,6.96719789722594,-29.05148739757696,0.49587179844508134,2,0.6560001373291016,0.7670001983642578,0.6020002365112305,0.7920002937316895,0.5399999618530256,4,0.014479791578239976,1.3565849637566996,13.67199993133545,2.9393698568775264,13.979999542236328,1.3742697559765127,13.753999710083008,0.014479791578239976
5709,2018-02-12,13.482000350952148,13.633999824523926,13.407999992370605,13.538000106811525,14817810.0,0.006269636434260262,-1.2156794913748772,0.32558010590225533,19.02767613292761,26.940940361237605,0.6840581184685277,1.1236583131996287,0.7131320604740203,0.5878918727238993,31.723693377859146,0.23600006103515625,-0.26929703577390285,-0.9898995399475101,-2.0712619800798002,0.09146290018477998,-1.530580760013656,-0.4492183198813642,0.7586398907336545,21.839138733559,-7.749664674554982,0.5406812200661454,2,0.5629997253417969,0.6829996109008789,0.5979995727539062,0.7079997062683105,0.6479997634887695,0,0.017504825314626826,-1.1039010902245163,13.39799976348877,1.3565849637566996,13.67199993133545,2.9393698568775264,13.979999542236328,0.017504825314626826
5710,2018-02-13,13.35200023651123,13.520000457763672,13.350000381469727,13.479999542236328,12482506.0,-0.009642494515417876,-1.5757779367246822,2.285711852860963,18.41039620788858,24.44366474271042,0.7008985272984596,1.192070402407671,0.8457507601433623,0.7189849221335827,30.81593321842363,0.1700000762939453,-0.38257872406650506,-1.0419996738433834,-2.2113686424519248,0.1273692947651579,-1.626684158147654,-0.45731518953911277,0.7611503606574068,3.160964033055216,-22.187211603145876,0.5846844843042706,2,0.6929998397827148,0.8129997253417969,0.7779996395111084,0.8379998207092285,0.8879995346069336,1,0.03355302174115993,-1.2156794913748772,13.482000350952148,-1.1039010902245163,13.39799976348877,1.3565849637566996,13.67199993133545,0.03355302174115993
5711,2018-02-14,13.437999725341795,13.52400016784668,13.25,13.432000160217285,19252320.0,0.006440944226124179,2.0786457858953,-0.04687185676924784,20.53710855843741,21.744113988157473,0.503561615426154,1.047797084444019,0.7631008118247955,0.6339508614557889,30.341934765283472,0.2740001678466797,-0.4840009798352014,-0.8849001884460463,-2.10671414426168,0.33691376736958745,-1.4958071663538632,-0.27399321053822945,0.565509777542081,29.374941326708914,8.445541566825007,0.6109069779078168,2,0.5210003852844256,0.6870002746582049,0.7020003795623797,0.7520003318786639,0.7320003509521502,2,0.020389951886214286,-1.5757779367246822,13.35200023651123,-1.2156794913748772,13.482000350952148,-1.1039010902245163,13.39799976348877,0.020389951886214286
5712,2018-02-15,13.503999710083008,13.675999641418455,13.456000328063965,13.564000129699707,15494973.0,0.004911444120418329,-1.8205187770896658,-10.000794786205473,21.955002702323824,21.072447621749017,0.2987264199199444,0.9148149861328356,0.6990296780708061,0.5667551514169631,29.413001360670577,0.23799991607666016,-0.5579802136284027,-0.7466001987457282,-1.983211598188511,0.4900112006970545,-1.3649058984671196,-0.12829449902433687,0.37894827233944817,59.62439527818907,43.49399464543836,0.6183056997213917,2,0.2740001678466797,0.6210002899169922,0.6510000228881836,0.6860003471374512,0.6040000915527344,3,0.023696730995899085,2.0786457858953,13.437999725341795,-1.5757779367246822,13.35200023651123,-1.2156794913748772,13.482000350952148,0.023696730995899085
5713,2018-02-16,13.631999969482422,13.800000190734865,13.520000457763672,13.779999732971193,18603883.0,0.009478692398359634,1.9787098050554328,2.4666454740523225,27.258449062151797,21.375795287027124,0.06535335498337602,0.72988324700205,0.5741630567398648,0.4374929822629614,28.652229436760624,0.29600048065185725,-0.6171805619423836,-0.5586999416351315,-1.7931986160224902,0.6757987327522272,-1.17594927882881,0.05854939555854699,-0.3819999694824219,69.45451581971724,50.591926345911446,0.617249337193679,2,0.006000041961669922,0.4930000305175781,0.5879998207092285,0.5580000877380371,0.4259996414184588,4,0.03433101621442236,-1.8205187770896658,13.503999710083008,2.0786457858953,13.437999725341795,-1.5757779367246822,13.35200023651123,0.03433101621442236
5714,2018-02-19,13.631999969482422,13.69200038909912,13.612000465393065,13.68000030517578,11729743.0,0.0,1.2222045617103536,0.3243271108132505,30.173921156019063,22.523193264506038,-0.01841591654392971,0.6607435016240046,0.5799403348653698,0.4371762817472771,27.850344452753628,0.07999992370605469,-0.6973265128349819,-0.4932999610900879,-1.6989088373863162,0.7123089152061404,-1.096104399238202,0.10950447705802624,-0.37099996566772475,69.45451581971724,46.52554356861111,0.6028044381481138,2,0.006000041961669922,0.4930000305175781,0.6329998970031738,0.5729999542236328,0.5679998397827131,0,0.022447165239466438,1.9787098050554328,13.631999969482422,-1.8205187770896658,13.503999710083008,2.0786457858953,13.437999725341795,0.022447165239466438
5715,2018-02-20,13.708000183105467,13.753999710083008,13.605999946594238,13.633999824523926,12788481.0,0.005575133054077419,-1.2769174338847522,-1.5416633553206909,33.218300008228425,23.39403690768652,-0.11357050961500548,0.512408816707433,0.5100748702706763,0.3609787548808061,26.74223614641584,0.14799976348876953,-0.7376387228750918,-0.35469975471496795,-1.5066436724078063,0.7972441629778704,-0.930671713561388,0.2212722041314521,-0.43622017555236603,83.27273168642446,56.596639231737605,0.5759719588464196,2,-0.13800001144409002,0.416999816894533,0.6544995307922381,0.5719995498657244,0.4539995193481463,1,0.03078493767862267,1.2222045617103536,13.631999969482422,1.9787098050554328,13.631999969482422,-1.8205187770896658,13.503999710083008,0.03078493767862267
5716,2018-02-21,13.711999893188475,13.760000228881836,13.609999656677244,13.682000160217285,11947326.0,0.000291779255148894,1.3809538226323121,0.40539983246341765,30.207391877516883,24.176013609103027,-0.17833797606871649,0.436432241237819,0.5104486133830406,0.3560046260287564,25.93656000507399,0.15000057220459162,-0.7569881414468469,-0.29080004692077743,-1.3801207855527462,0.7985206917111913,-0.8354604162367618,0.25386032239520695,-0.4296554819717393,74.41850794266772,46.4036806074271,0.5446603693159848,2,-0.18699979782104315,0.4130001068115252,0.7230000495910662,0.5980000495910662,0.5760002136230504,2,0.03850640913379655,-1.2769174338847522,13.708000183105467,1.2222045617103536,13.631999969482422,1.9787098050554328,13.631999969482422,0.03850640913379655
5717,2018-02-22,13.68000030517578,13.68000030517578,13.520000457763672,13.663999557495115,14896368.0,-0.002333692259477882,18.99904637024653,0.5333630034650791,33.366547299030145,26.01719922272486,-0.16213434901769475,0.3899777600963663,0.5442833123302542,0.38731283693537044,25.039180685985563,0.1919994354248029,-0.7273745394052735,-0.26029963493347275,-1.265844004652397,0.7452447347854516,-0.763071819792934,0.24247254992598855,-0.38730277836868154,57.142857142856144,24.567631800019342,0.5027721848594621,2,-0.15500020980834783,0.4449996948242205,0.8124995231628436,0.6299996376037615,0.7519998550415057,3,0.03581869592011455,1.3809538226323121,13.711999893188475,-1.2769174338847522,13.708000183105467,1.2222045617103536,13.631999969482422,0.03581869592011455
5718,2018-02-23,13.789999961853027,13.824000358581545,13.621999740600586,13.68000030517578,15539182.0,0.008040910396444279,1.2696641253274645,6.874657289307537,40.540531162947474,28.40751644828262,-0.23544019896855772,0.19881112034096304,0.4319543591744175,0.2756577210566853,23.84834009013662,0.2020006179809588,-0.7213153160433166,-0.09229998588562083,-0.9794757298102947,0.7948757580390531,-0.5358878578479569,0.35128788607671524,-0.48715638176737386,88.81565532191172,50.8996962867779,0.44358787196233657,2,-0.25299978256225586,0.33500003814697266,0.7374999523162842,0.5199999809265137,0.7659997940063477,4,0.02306017698784557,18.99904637024653,13.68000030517578,1.3809538226323121,13.711999893188475,-1.2769174338847522,13.708000183105467,0.02306017698784557
5719,2018-02-26,13.862000465393065,13.887999534606935,13.755999565124512,13.8100004196167,10659717.0,0.005221211293633843,1.5385052728105848,0.4727291643185738,53.383482907655456,32.293414970478935,-0.27699840756050875,0.056625773626043596,0.36228173309259404,0.2051180476830421,23.390271396156432,0.13199996948242365,-0.6790402446942867,0.02610049247741486,-0.7514892252066847,0.8036902101615144,-0.3626943663646358,0.41489535131946553,-0.5383106141675746,92.93501781664953,50.34059062885611,0.38879485884205,2,-0.29300069808959783,0.26299953460693537,0.6804995536804217,0.4479994773864764,1.0,0,0.014139311710249514,1.2696641253274645,13.789999961853027,18.99904637024653,13.68000030517578,1.3809538226323121,13.711999893188475,0.014139311710249514
5720,2018-02-27,13.81999969482422,13.911999702453613,13.800000190734865,13.83199977874756,11878687.0,-0.003029921307079797,-3.3077487391104317,-0.23077064152881982,44.334285656393774,34.93754575914076,-0.18062524445857342,0.04385361184128733,0.4084269996696275,0.24627451546155932,24.33320309544012,0.11199951171874822,-0.5900162632912025,0.020299720764162643,-0.6822829193986077,0.722882360926933,-0.33099159931722255,0.37159104084554784,-0.46245126259584346,76.53056507745015,31.79303692459105,0.35129132008138536,2,-0.13599967956543146,0.3050003051757795,0.7325003147125226,0.4900002479553205,1.0679998397827148,1,0.027496390942991722,1.5385052728105848,13.862000465393065,1.2696641253274645,13.789999961853027,18.99904637024653,13.68000030517578,0.027496390942991722
5721,2018-02-28,13.71399974822998,13.847999572753904,13.6899995803833,13.751999855041506,11690102.0,-0.007670039720329314,-2.6743995209474183,3.166653421282831,51.735528201151034,38.24649303678823,-0.03504258961005924,0.09386425135877019,0.5177475507507605,0.35367927963381973,26.102878714399903,0.1579999923706037,-0.508958911649044,-0.04710021018981969,-0.6713882231593189,0.5771878027796795,-0.3592442166745684,0.265043796294929,-0.312095214383584,49.48971027221129,0.6251476860851213,0.3121440064847494,2,0.0020003318786621094,0.41100025177001953,0.8485002517700195,0.5960001945495605,1.2740001678466797,2,0.03266734449819819,-3.3077487391104317,13.81999969482422,1.5385052728105848,13.862000465393065,1.2696641253274645,13.789999961853027,0.03266734449819819
5722,2018-03-01,13.571999549865724,13.68000030517578,13.510000228881836,13.649999618530273,14900769.0,-0.01035439703742036,1.4637434781106766,2.0526276163227,58.07048336556491,41.67005240383413,0.1314400986209847,0.16410157242843404,0.6576181849746501,0.49627283333547645,27.489553950970034,0.20399951934814453,-0.4116232361803185,-0.13820037841796662,-0.6298380083787638,0.35343725154283057,-0.3840191933983643,0.10761843656243109,-0.12928740253074977,15.422736859086575,-37.1411866786868,0.24581881498039826,3,0.13900041580200018,0.5530004501342756,1.018000364303587,0.7380003929138166,1.5620002746582013,3,0.05275571623142916,-2.6743995209474183,13.71399974822998,-3.3077487391104317,13.81999969482422,1.5385052728105848,13.862000465393065,0.05275571623142916
5723,2018-03-02,13.378000259399414,13.53600025177002,13.317999839782715,13.510000228881836,18420054.0,-0.014294083178644779,1.3695694990100447,1.692305811294956,45.62289075770564,43.386604581799304,0.31918636679542445,0.29692861865414066,0.8497687775693024,0.6897434065897912,29.739461304752158,0.2539997100830096,-0.3244720537808803,-0.283699703216552,-0.6952779764639114,0.12787857003080738,-0.4894888398402326,-0.07791056659287143,0.5339994430541992,10.101083078859572,-44.43467653846534,0.2057891366236798,3,0.23699951171875,0.7319998741149902,1.239499568939209,0.931999683380127,1.8499994277954102,4,0.07878605773514824,1.4637434781106766,13.571999549865724,-2.6743995209474183,13.71399974822998,-3.3077487391104317,13.81999969482422,0.07878605773514824
5724,2018-03-05,13.39799976348877,13.39799976348877,13.220000267028807,13.270000457763672,14791428.0,0.0014949546794411628,1.7812572177891304,-0.9696919342253562,52.13356051678929,45.48830019386162,0.2933523926592656,0.22913535079688074,0.8303715000865175,0.6682084182497192,31.207308877187533,0.1779994964599627,-0.24052300478181365,-0.22590017318725586,-0.5822665007784043,0.13046615440389253,-0.40408333698283094,-0.047717009391680776,0.5021199417114257,25.722491572654523,-33.853138725378145,0.1781831637955743,3,0.1680002212524414,0.6870002746582013,1.2370002269744873,0.9120001792907715,1.9320001602172852,0,0.08643081152503829,1.3695694990100447,13.378000259399414,1.4637434781106766,13.571999549865724,-2.6743995209474183,13.71399974822998,0.08643081152503829
5725,2018-03-06,13.329999923706055,13.529999732971193,13.329999923706055,13.435999870300293,16005886.0,-0.005075372517024723,-2.7735832081260625,-0.8281290745583645,44.90566716749596,47.12144189274819,0.3375959260483903,0.2779944177220237,0.8946496280071159,0.7352198051147383,30.875923642796504,0.1999998092651385,-0.18280078713623027,-0.27270002365112234,-0.646499303587527,0.10109925628528238,-0.4595996636193238,-0.08580038368292087,0.5429150039672859,17.515888262048406,-43.9846736589393,0.1868996399682023,3,0.23600006103515625,0.6690001487731934,1.2955000400543213,0.9800000190734863,2.1020002365112305,1,0.11492877347752284,1.7812572177891304,13.39799976348877,1.3695694990100447,13.378000259399414,1.4637434781106766,13.571999549865724,0.11492877347752284
5726,2018-03-07,13.513999938964846,13.543999671936035,13.288000106811525,13.312000274658205,15142390.0,0.01380345208641498,-1.0479965209960795,-1.9056581705638378,50.424458113602334,49.01676531658954,0.13695863260154795,0.06038903563078257,0.7089892635030779,0.5495348569764165,30.968816870555898,0.25599956512450994,-0.13407504555386218,-0.06540002822875834,-0.39574369574232904,0.26494363928481235,-0.2305718619855437,0.099771805528027,0.3327984022827142,63.91296685982103,2.085232063030837,0.1651718337567856,3,0.05200004577636541,0.47600030899047674,1.0539999008178693,0.7960000038146955,1.9340000152587873,2,0.10167231033355595,-2.7735832081260625,13.329999923706055,1.7812572177891304,13.39799976348877,1.3695694990100447,13.378000259399414,0.10167231033355595
5727,2018-03-08,13.58199977874756,13.588000297546387,13.44200038909912,13.479999542236328,11559989.0,0.005031807021594892,1.5613732756673866,0.5049525050516583,47.763853666317864,49.81935670585292,0.05989399698293063,-0.015493461056403035,0.638473134290436,0.47990905923764693,30.563056430830258,0.1459999084472674,-0.09630703522057082,0.007099819183350675,-0.32037214440654616,0.3345717827732475,-0.15663616261159774,0.1708358009782991,0.2397266395312485,98.36942437467007,35.95707431127343,0.16373598179494864,3,-0.015999794006349433,0.4080004692077619,0.956000089645384,0.7280001640319806,2.098000526428219,3,0.10351937566139102,-1.0479965209960795,13.513999938964846,-2.7735832081260625,13.329999923706055,1.7812572177891304,13.39799976348877,0.10351937566139102
5728,2018-03-09,13.592000007629395,13.616000175476074,13.501999855041506,13.597999572753904,10430741.0,0.0007362854546266728,4.428487091573676,-0.0588191295404425,48.22695095422445,49.24640871102725,0.021069510677760306,-0.010766476984127138,0.6295670993277938,0.4699212219323101,29.551456495081887,0.11400032043456854,-0.051326476741008875,0.007400035858154297,-0.3093256101507098,0.3241256818670184,-0.15096278714627864,0.16576285886258724,0.2056573645994142,93.93935015268428,31.078641367306695,0.1583628230044321,3,-0.026000022888183594,0.3520002365112287,0.9459998607635498,0.7179999351501465,2.2039995193481445,4,0.11344907416340377,1.5613732756673866,13.58199977874756,-1.0479965209960795,13.513999938964846,-2.7735832081260625,13.329999923706055,0.11344907416340377
5729,2018-03-12,13.718000411987305,13.781999588012695,13.642000198364258,13.65999984741211,13711107.0,0.00927018866150564,-1.9787147697989165,-9.66746145287204,50.424458113602334,49.92309453960598,-0.14248972729383524,-0.1245663965545507,0.5113056469612864,0.34482569629896354,28.19841791534254,0.18999958038330078,-0.012583991023111807,0.12160043716430735,-0.19661203217551915,0.43981290650413385,-0.0375057975056059,0.2807066718342206,-0.49800014495849787,87.04468760376524,25.66028813776856,0.15910623466991355,3,-0.18400049209594904,0.04499959945678711,0.8034994602203369,0.6219997406005859,2.2819995880126953,0,0.1100742987212644,4.428487091573676,13.592000007629395,1.5613732756673866,13.58199977874756,-1.0479965209960795,13.513999938964846,0.1100742987212644
5730,2018-03-13,13.800000190734865,13.947999954223633,13.751999855041506,13.751999855041506,18512517.0,0.005977531439341988,-7.166613685130658,0.8275839389654379,53.50319777131717,50.119502269624434,-0.2543750284312125,-0.18053856720513473,0.43719009619931093,0.26597318837420403,26.398017442008005,0.22999954223632812,0.0017278390916608544,0.18120021820068466,-0.12750427418447075,0.48990471058584006,0.026847972008107845,0.3355524643932615,-0.5687599372863801,77.57578822645456,17.103159040969956,0.15435224619257767,3,-0.21600008010864435,-0.17700004577636896,0.6604998111724836,0.5399999618530256,2.1519994735717756,1,0.11086954433510887,-1.9787147697989165,13.718000411987305,4.428487091573676,13.592000007629395,1.5613732756673866,13.58199977874756,0.11086954433510887
5731,2018-03-14,13.711999893188475,13.913999557495115,13.666000366210938,13.87600040435791,14996910.0,-0.0063768330673990015,1.0666701105075718,-3.41665342128272,51.219496239093075,49.358281477794236,-0.18627729008285776,-0.0747930381696289,0.5293131884689526,0.35536362034158664,24.41102076649843,0.2479991912841779,-0.021990088662640517,0.0794999122619604,-0.2195904255838137,0.3785902501077345,-0.07004525666092754,0.22904508118484834,-0.4520892517089834,53.35963164769035,-7.222961635919617,0.14954516892288738,3,-0.12799978256225408,-0.08899974822997869,0.5539999008178729,0.5539999008178729,2.3759994506835955,2,0.12543759338003135,-7.166613685130658,13.800000190734865,-1.9787147697989165,13.718000411987305,4.428487091573676,13.592000007629395,0.12543759338003135
5732,2018-03-15,13.824000358581545,13.855999946594238,13.722000122070312,13.779999732971193,15050073.0,0.008168062008861776,1.4814827896791873,-0.26829566137688915,51.293773542454495,49.98837956498855,-0.2891829119840601,-0.17032321370545844,0.4121834645853628,0.24573802981475623,23.06367329195864,0.1440000534057635,-0.02513767678969181,0.1755003452301036,-0.12883722624310856,0.47983791670331577,0.023331559493497522,0.3276691309667097,-0.5365661445922871,72.19740626303044,14.558783097339528,0.15216878573660622,3,-0.24000024795532404,-0.24000024795532404,0.43449950218200506,0.4419994354248029,2.2039995193481428,3,0.11747681955418621,1.0666701105075718,13.711999893188475,-7.166613685130658,13.800000190734865,-1.9787147697989165,13.718000411987305,0.11747681955418621
5733,2018-03-16,14.100000381469727,14.149999618530273,13.781999588012695,13.88599967956543,36482669.0,0.019965278915581752,1.3439553897926209,4.8635831635528195,57.83925631023682,50.622345764260494,-0.5051150877542394,-0.4315920606913597,0.12835273775173306,-0.02817413735921548,22.098019034994177,0.3680000305175781,-0.026710438567279837,0.4281003475189209,0.0631690463039174,0.7930316487339244,0.24563469691142004,0.6105659981264218,-0.7861435378710944,90.15761926574503,35.45599196895893,0.18246565060750172,3,-0.3810005187988281,-0.41500043869018555,0.15349936485290527,0.1659994125366211,1.75,4,0.11205672914608522,1.4814827896791873,13.824000358581545,1.0666701105075718,13.711999893188475,-7.166613685130658,13.800000190734865,0.11205672914608522
5734,2018-03-19,13.937999725341795,14.178000450134276,13.916000366210938,14.133999824523926,15989233.0,-0.011489407925182271,-1.1833447907270462,-0.9158853098985804,53.60195345977555,51.58859979673601,-0.288834014223589,-0.25875789978416996,0.27757735818618734,0.1373886111115592,21.116300581067325,0.26200008392333807,-0.02921551734909933,0.2507997035980214,-0.1322945674619902,0.633893974658033,0.05925256806801649,0.4423468391280263,-0.5739743152472645,53.124866122401684,1.1355241294908467,0.19154713553000563,3,-0.2049994468688947,-0.2389993667602539,0.17150020599365412,0.22700023651123225,2.23200035095215,0,0.13330462320626713,1.3439553897926209,14.100000381469727,1.4814827896791873,13.824000358581545,1.0666701105075718,13.711999893188475,0.13330462320626713
5735,2018-03-20,14.130000114440918,14.197999954223633,13.965999603271484,13.972000122070312,15000696.0,0.01377531876041238,-1.7293993571152089,-0.8061220021311618,62.06496930431591,52.881989929037516,-0.397189118149992,-0.44008551704677146,0.07541335368950008,-0.05181310570307396,20.400083257301034,0.2600002288818377,0.007208811736168386,0.42170009613037074,-0.009662707756840305,0.8530629000175818,0.20601869418676522,0.6373814980739763,-0.7008567011432074,87.21806533032651,33.470335856245235,0.21568140194360574,3,-0.309999942779541,-0.42100000381469727,-0.02500009536743164,0.034999847412109375,2.028000831604004,1,0.13234252444541283,-1.1833447907270462,13.937999725341795,1.3439553897926209,14.100000381469727,1.4814827896791873,13.824000358581545,0.13234252444541283
5736,2018-03-21,14.239999771118164,14.279999732971193,14.079999923706055,14.18000030517578,17801979.0,0.00778483055812762,1.8571525885558111,0.37974347366833777,69.73995471738931,55.323778934712124,-0.43960479650372974,-0.5359805682235042,-0.04432603767583565,-0.1561106284816809,19.782824956748154,0.1999998092651385,0.039963424383024915,0.5052997589111321,0.012701359390321798,0.9978981584319424,0.25900055915072606,0.7515989586715381,-0.7339707037278611,92.8315430563742,32.82170758453705,0.2462991997604052,3,-0.34899997711181463,-0.48999977111816406,-0.13499975204467773,-0.07499980926513672,1.960000991821289,2,0.1202247135327057,-1.7293993571152089,14.130000114440918,-1.1833447907270462,13.937999725341795,1.3439553897926209,14.100000381469727,0.1202247135327057
5737,2018-03-22,14.170000076293945,14.342000007629395,14.010000228881836,14.234000205993652,19422380.0,-0.004915708985206102,1.3714292526251615,-1.0666783227898085,75.25508342213186,58.32690476447961,-0.31002863655815993,-0.4504857445700665,0.009116902768663948,-0.08171599100323235,18.75566948281453,0.3319997787475586,0.09091933350710057,0.4108000755310055,-0.11777132965563908,0.9393714807176501,0.14651437293768232,0.6750857781243287,-0.5710945290339353,69.28574956190619,2.840402663853979,0.26428570259332246,3,-0.17799997329711914,-0.38899993896484375,-0.12800002098083496,-0.04500007629394531,2.1520004272460938,3,0.13535633431554395,1.8571525885558111,14.239999771118164,-1.7293993571152089,14.130000114440918,-1.1833447907270462,13.937999725341795,0.13535633431554395
5738,2018-03-23,14.107999801635742,14.170000076293945,13.902000427246096,14.045999526977539,15151865.0,-0.004375460432207601,1.8817038905637742,-0.9687523283017181,72.04966920564915,60.729705996929255,-0.1867781214294837,-0.383080961604076,0.05285383685047407,-0.01883011063643636,18.206956421304945,0.2679996490478498,0.1243294704473481,0.332899808883667,-0.21822309992025168,0.8840227176875857,0.057338354481707654,0.6084612632856263,-0.4050610299240187,46.81808428321531,-23.754858554831998,0.2755614544019593,3,-0.10399961471557617,-0.3269996643066406,-0.15649986267089844,0.017000198364257812,2.020000457763672,4,0.13609300420257542,1.3714292526251615,14.170000076293945,1.8571525885558111,14.239999771118164,-1.7293993571152089,14.130000114440918,0.13609300420257542
5739,2018-03-26,14.05799961090088,14.23799991607666,13.97599983215332,14.157999992370605,14080440.0,-0.0035441020299039616,1.0153834867769505,-1.612902233433799,72.86428428086626,62.8809378313236,-0.0932872892785852,-0.3348100072451228,0.07718555183385867,0.028899836338359464,18.024709604658483,0.26200008392333984,0.1591271221922952,0.27309966087341486,-0.2913391207480167,0.8375384424948464,-0.009119729937301813,0.5553190516841315,-0.26559226616068266,35.45439373348693,-40.101959258136425,0.2822193908107159,3,-0.05399942398071467,-0.2769994735717791,-0.17649960517883478,0.06700038909911932,2.292000770568846,0,0.12747196046152176,1.8817038905637742,14.107999801635742,1.3714292526251615,14.170000076293945,1.8571525885558111,14.239999771118164,0.12747196046152176
5740,2018-03-27,14.199999809265135,14.28600025177002,14.175999641418455,14.210000038146973,13828966.0,0.010101024491005361,-2.793087572757894,0.10000190734137643,72.12899812034107,65.20421581812893,-0.19286208937949034,-0.4710319250886261,-0.08903990934592265,-0.11584530020246753,18.01418747279576,0.22800064086913885,0.20018336431945372,0.39609985351562393,-0.19811148637288056,0.9903111934041284,0.0989941835713708,0.6932055234598771,-0.33064949172044855,67.72719686674286,-8.917711537061436,0.2971056699442524,3,-0.16799974441528143,-0.4189996719360334,-0.31849980354308904,-0.07499980926513494,2.4639997482299787,1,0.1387324150345013,1.0153834867769505,14.05799961090088,1.8817038905637742,14.107999801635742,1.3714292526251615,14.170000076293945,0.1387324150345013
5741,2018-03-28,14.161999702453613,14.218000411987305,14.02400016784668,14.145999908447266,15633522.0,-0.0026760638959112404,2.0312250873572295,-1.599942780850374,69.0789151720563,67.18034266586247,-0.09422549148921533,-0.4192426949308512,-0.07459420014805929,-0.08211633816893027,17.441802601948613,0.194000244140625,0.23181945715033514,0.3356997489929192,-0.2777086727699576,0.949108170755796,0.028995538111480812,0.6424039598743576,-0.22647842829706732,59.09080071872417,-14.194477698502567,0.306704210881438,3,-0.09999990463256836,-0.3809995651245117,-0.3144996166229248,-0.03699970245361328,2.0740003585815394,2,0.14094063589377814,-2.793087572757894,14.199999809265135,1.0153834867769505,14.05799961090088,1.8817038905637742,14.107999801635742,0.14094063589377814
5742,2018-03-29,14.288000106811525,14.369999885559082,14.142000198364258,14.196000099182127,13780962.0,0.008897077178732227,-1.2799990463247741,5.750074506765436,71.27136364139801,68.67279903599149,-0.164818253575584,-0.5152699521261734,-0.22607192488408323,-0.2136146186250638,16.43234355758559,0.22799968719482422,0.25886606558652403,0.42590012550354217,-0.20824206060035522,1.0600423116074396,0.10882903245159348,0.7429712185554909,-0.29557180996878074,82.47865947470449,11.318289277522354,0.3170710930519485,3,-0.15199995040893732,-0.4930000305175799,-0.4630000591278094,-0.1630001068115252,2.398000717163084,3,0.13381863394698734,2.0312250873572295,14.161999702453613,-2.793087572757894,14.199999809265135,1.0153834867769505,14.05799961090088,0.13381863394698734
5743,2018-04-03,14.432000160217285,14.51200008392334,14.199999809265135,14.232000350952148,15407280.0,0.01007839112046982,-1.3636304524518916,2.1739107899946295,71.58400250930173,70.67080448593885,-0.2869471134216237,-0.6074000100925261,-0.3905327457791081,-0.3658437873500411,15.021416834060048,0.3120002746582049,0.3036067769808568,0.5172001838684075,-0.12270694205019694,1.157107309787012,0.19724662090910527,0.8371537468277097,-0.40799999237060547,85.07464811035572,15.265752338938512,0.3199535629593018,4,-0.22499990463256836,-0.5659999847412109,-0.6070001125335693,-0.30700016021728516,1.9760007858276367,1,0.13095900237949398,-1.2799990463247741,14.288000106811525,2.0312250873572295,14.161999702453613,-2.793087572757894,14.199999809265135,0.13095900237949398
5744,2018-04-04,14.555999755859375,14.605999946594238,14.416000366210938,14.491999626159668,17109092.0,0.00859198962482699,1.3170608314385899,0.3200009536752259,72.28769665995077,71.80666308100938,-0.35097300055880076,-0.6747940194721682,-0.5375202397303305,-0.49583826935270636,13.399495302177773,0.18999958038330078,0.34782783794586614,0.5832997798919681,-0.06915176937550171,1.235751329159438,0.2570740052582323,0.9095255545257039,-0.44415960311889613,91.40889866960744,21.649604324304434,0.32622577463373503,4,-0.301999568939209,-0.6429996490478516,-0.7249996662139893,-0.430999755859375,1.8840007781982386,2,0.10799673879544036,-1.3636304524518916,14.432000160217285,-1.2799990463247741,14.288000106811525,2.0312250873572295,14.161999702453613,0.10799673879544036
5745,2018-04-05,14.862000465393065,14.88599967956543,14.654000282287598,14.673999786376953,21842902.0,0.02102230796002269,-1.0350852243019972,2.9375046566034086,80.04177427045757,72.95130969801696,-0.6059410835113361,-0.9066191222827396,-0.8640718264378151,-0.8043589664417947,12.656569905439035,0.3299999237060547,0.37009847307535537,0.8127004623413061,0.1195030521657845,1.5058978725168277,0.4661017572535453,1.159299167429067,-0.6620006561279297,97.21586684840311,24.333616045343817,0.34659870508776053,4,-0.4680004119873029,-0.8090004920959455,-1.0150005817413312,-0.7370004653930646,1.8140001296997088,3,0.10012110546904807,1.3170608314385899,14.555999755859375,-1.3636304524518916,14.432000160217285,-1.2799990463247741,14.288000106811525,0.10012110546904807
5746,2018-04-06,14.887999534606935,14.968000411987305,14.788000106811525,14.838000297546387,16128424.0,0.0017493653882201254,-1.400010172551945,0.2659524280561974,79.10280582513134,73.37883440946135,-0.5926817173338055,-0.8689555079583489,-0.9091314737344245,-0.8311557023400784,11.834200973328516,0.18000030517577947,0.41683357703075075,0.7699995517730738,0.02945073875739368,1.5105483647887539,0.3997251452652346,1.140273958280913,-0.5507997512817422,90.31466626025856,16.629250650870958,0.37027440650784,4,-0.45299911499023615,-0.7939991950988787,-0.9834995269775408,-0.7629995346069354,1.876000404357912,4,0.11929070918896079,-1.0350852243019972,14.862000465393065,1.3170608314385899,14.555999755859375,-1.3636304524518916,14.432000160217285,0.11929070918896079
5747,2018-04-09,14.98799991607666,15.0,14.857999801635742,14.925999641418455,14521836.0,0.006716844747158612,2.3023132027767303,1.240024414435026,76.87647676517643,73.91514636051994,-0.630779588583593,-0.9046004163645485,-1.0280681811263008,-0.9297836454883672,11.222220341785272,0.1420001983642578,0.437722650160401,0.7996999263763431,0.00820281969767045,1.5911970330550158,0.4039513730370068,1.1954484797156795,-0.5246400070190447,98.49998986721282,25.787060456352222,0.3957485533393361,4,-0.5,-0.8779997825622559,-1.0674998760223389,-0.8629999160766602,1.5500001907348668,0,0.08326662342850977,-1.400010172551945,14.887999534606935,-1.0350852243019972,14.862000465393065,1.3170608314385899,14.555999755859375,0.08326662342850977
5748,2018-04-10,15.133999824523926,15.133999824523926,14.977999687194824,15.029999732971193,16248854.0,0.00974112018046247,2.0,1.677413400602889,86.5525561201561,75.43606545377435,-0.6883203622614769,-0.9793670097363254,-1.1923430522578435,-1.0708337835031436,10.846372960219501,0.15600013732910156,0.441512269597796,0.8685998439788811,0.02310307077257079,1.7140966171851915,0.44585145737572596,1.2913482305820363,-0.563311897277833,100.0,23.784465220079298,0.42274838660315545,4,-0.554999828338623,-0.9569997787475586,-1.2159998416900635,-1.0089998245239258,1.4679994583129883,1,0.1025506156631335,2.3023132027767303,14.98799991607666,-1.400010172551945,14.887999534606935,-1.0350852243019972,14.862000465393065,0.1025506156631335
5749,2018-04-11,15.227999687194824,15.317999839782715,15.12600040435791,15.149999618530273,20626288.0,0.006211171122030512,-2.0476464399518615,0.7500000000000128,85.69569234394297,76.94347592306346,-0.6692847786399945,-1.0060204137277182,-1.2987443186814112,-1.155135557756367,11.426240989365425,0.1919994354248047,0.4484857179475874,0.8870997428894043,-0.02001306111709411,1.7942125468959027,0.4335433408861551,1.3406561448926535,-0.5446493804931656,86.44575111956269,11.141871177018487,0.4535564020032495,4,-0.556999683380127,-0.9589996337890625,-1.36549973487854,-1.1029996871948242,1.324000358581543,2,0.07748892061262369,2.0,15.133999824523926,2.3023132027767303,14.98799991607666,-1.400010172551945,14.887999534606935,0.07748892061262369
5750,2018-04-12,15.329999923706055,15.434000015258787,15.229999542236328,15.248000144958494,18509237.0,0.0066982032181812645,-2.4576062974307282,1.0512782892565242,85.62090403298107,78.78147468538843,-0.6639603377517638,-1.040886587456317,-1.4042858594292777,-1.2445107162385316,12.860926397184787,0.20600032806396307,0.4724002660559581,0.9125999927520745,-0.05826571457012086,1.8834657000742698,0.4271671390909759,1.398032846413173,-0.5197197103881841,83.900912338717,10.367441943878532,0.48543285366109795,4,-0.5419998168945312,-0.9689998626708984,-1.504499912261963,-1.2199997901916504,0.694000244140625,3,0.07240708518433014,-2.0476464399518615,15.227999687194824,2.0,15.133999824523926,2.3023132027767303,14.98799991607666,0.07240708518433014
5751,2018-04-13,15.432000160217285,15.434000015258787,15.260000228881836,15.30799961090088,14970246.0,0.006653635813363534,1.718741152453519,1.5122059011664553,90.39689793555945,80.90653405140638,-0.6334834323471856,-1.061864084696838,-1.5068453756591538,-1.3330049008938758,14.055257162560814,0.17399978637695135,0.5077915765128509,0.9286002159118656,-0.08303321248320117,1.9402336443069323,0.4227835017143313,1.4344169301093999,-0.49697598651123087,99.65280307294975,24.525257514184702,0.5058167141975338,4,-0.615000247955324,-1.071000099182129,-1.6495001316070557,-1.3220000267028809,0.6699991226196289,4,0.080611743258171,-2.4576062974307282,15.329999923706055,-2.0476464399518615,15.227999687194824,2.0,15.133999824523926,0.080611743258171
5752,2018-04-16,15.447999954223633,15.527999877929688,15.35200023651123,15.39799976348877,14075455.0,0.0010367932763242216,-1.4788813743728886,0.4032255583584627,94.19523389543075,83.4188930943096,-0.5225888455798362,-1.001296711127388,-1.5265828082619208,-1.3357475143421933,15.386617901570219,0.17599964141845703,0.5424296983529544,0.8634000301361091,-0.17886239425801698,1.9056624545302352,0.3422688179390452,1.384531242333173,-0.4131806122070323,85.4545643703931,6.467389475639592,0.5211312121970633,4,-0.4759998321533203,-0.9629998207092285,-1.6699998378753662,-1.3379998207092285,0.4759998321533203,0,0.08518902049720722,1.718741152453519,15.432000160217285,-2.4576062974307282,15.329999923706055,-2.0476464399518615,15.227999687194824,0.08518902049720722
5753,2018-04-17,15.68000030517578,15.687999725341795,15.482000350952148,15.496000289916992,19727910.0,0.015018148086459293,1.0600055313427046,3.679986267142195,97.76206793325191,86.24937879134305,-0.6246299484294564,-1.168782328135304,-1.7519003998752627,-1.5547634053756365,17.23847615193253,0.2399997711181623,0.5998548342167584,1.016400384902953,-0.10752341438997526,2.1403241841958813,0.4544384852564889,1.5783622845494172,-0.5465448559765615,98.57661390906823,13.50108758680257,0.5619618996464643,4,-0.5090003013610822,-1.085000514984129,-1.9020001888275129,-1.5700001716613752,0.09799957275390803,1,0.05471937403933169,-1.4788813743728886,15.447999954223633,1.718741152453519,15.432000160217285,-2.4576062974307282,15.329999923706055,0.05471937403933169
5754,2018-04-18,15.795999526977539,15.795999526977539,15.609999656677244,15.675999641418455,16587879.0,0.0073979094097000875,2.1000007947293846,0.65217323699843,97.72726624568875,88.21443345525763,-0.6104309429620685,-1.1999709513262466,-1.8534770234059046,-1.6576105019810203,19.158769841106228,0.18599987030029475,0.652277368419341,1.0394996166229244,-0.13778069428711603,2.216779927532965,0.4508594611679033,1.6281397720779456,-0.5516352225498053,100.0,12.204162405373054,0.5886401554550207,4,-0.5039997100830078,-1.0769996643066406,-2.040999412536621,-1.6859993934631348,-0.4099998474121094,2,0.05102556216735965,1.0600055313427046,15.68000030517578,-1.4788813743728886,15.447999954223633,1.718741152453519,15.432000160217285,0.05102556216735965
5755,2018-04-19,16.0,16.0,15.781999588012695,15.79800033569336,18990944.0,0.012914692272182782,1.1584235076388496,1.683332141239276,97.97440838907879,90.31127818458513,-0.7107758403814586,-1.3246058080987133,-2.027491845217966,-1.8463407135542322,21.23029579050268,0.2180004119873047,0.7065047667917561,1.1500000953674316,-0.11177750783551588,2.411777698570379,0.5191112937659579,1.7808888969689054,-0.6453086510623045,100.0,8.219019554632496,0.6308888016014741,4,-0.5710000991821289,-1.1669998168945312,-2.3515000343322754,-1.8899998664855957,-0.9259996414184553,3,0.03450000286102295,2.1000007947293846,15.795999526977539,1.0600055313427046,15.68000030517578,-1.4788813743728886,15.447999954223633,0.03450000286102295
5756,2018-04-20,15.95199966430664,16.107999801635742,15.824000358581545,16.0,19231814.0,-0.003000020980834961,1.151511429644815,-0.23762581912261818,97.27270855391565,92.5775261611117,-0.5542614661982466,-1.2034732058148307,-1.9567311519951307,-1.782555523972018,23.161623147158284,0.28399944305419744,0.7562766004702048,1.0163997650146488,-0.3021440127115298,2.3349435427408256,0.3571278761515604,1.6756716538777372,-0.4682465851564839,79.36504932996772,-13.031115369250315,0.6592718888630887,4,-0.4089999198913574,-1.0649995803833008,-2.3484995365142822,-1.8419995307922363,-0.8579998016357422,4,0.004513572282799361,1.1584235076388496,16.0,2.1000007947293846,15.795999526977539,1.0600055313427046,15.68000030517578,0.004513572282799361
5757,2018-04-23,16.08799934387207,16.08799934387207,15.854000091552734,15.920000076293945,11181861.0,0.008525556822179148,1.7857175295186194,-3.499960263848049,97.26025458533944,93.76727043502098,-0.578670456346325,-1.2526370208813091,-2.057991609450422,-1.8997435360310533,25.521902893659878,0.23399925231933594,0.7689409126281692,1.0564994812011719,-0.30585872015637605,2.41885768255872,0.3753203805223979,1.7376785818799458,-0.4793969202247972,96.80503589231087,3.338879833224226,0.6811791006787736,4,-0.47099924087524414,-1.172999382019043,-2.484499216079712,-1.977999210357666,-0.5979995727539062,0,0.0008702100656272638,1.151511429644815,15.95199966430664,1.1584235076388496,16.0,2.1000007947293846,15.795999526977539,0.0008702100656272638
5758,2018-04-24,16.027999877929688,16.180000305175778,15.961999893188475,16.068000793457028,17334282.0,-0.003729454773084395,-1.5348754685177473,-0.23810172570388438,93.60190644498631,94.64573866847024,-0.4230043353591455,-1.0977004296593869,-1.9544006771367144,-1.8225273626071612,28.542114253020088,0.2180004119873029,0.7892869030407414,0.9005000114440911,-0.4584418586468466,2.259441881535029,0.22102907639862224,1.57997094648956,-0.3195179786847202,73.33328871704235,-19.55067878271167,0.6794709350454685,4,-0.3229999542236346,-1.046999931335451,-2.443999767303467,-1.9179997444152832,-0.5380001068115234,1,-0.006488650632942683,1.7857175295186194,16.08799934387207,1.151511429644815,15.95199966430664,1.1584235076388496,16.0,-0.006488650632942683
5759,2018-04-25,15.850000381469727,16.011999130249027,15.734000205993652,15.98799991607666,17341507.0,-0.011105533929100186,1.9892684827695066,3.4499094030138484,81.66669417652898,94.20638201775334,-0.16482891774794695,-0.8206398317221719,-1.7366873267111895,-1.6278520945831225,30.970433139799546,0.29399967193603516,0.8144787877782971,0.6329004764556885,-0.6640227764966546,1.9298237294080298,-0.015561150020483083,1.28136210293186,0.32999992370605113,26.009002170357192,-63.58710886341133,0.6484616264761708,4,-0.13000011444091975,-0.8090000152587891,-2.148000478744507,-1.7400002479553223,-0.11800003051757812,2,-0.004542618410546817,-1.5348754685177473,16.027999877929688,1.7857175295186194,16.08799934387207,1.151511429644815,15.95199966430664,-0.004542618410546817
5760,2018-04-26,16.170000076293945,16.170000076293945,15.87600040435791,15.91800022125244,14885375.0,0.020189254708052218,1.333332071858644,-1.8260920644354426,84.57392496832657,93.55938502139412,-0.39464510668102726,-1.0387415990752942,-2.0082449960878357,-1.9299442999838874,33.44281775300905,0.31999969482421875,0.8226182979330812,0.8544001579284668,-0.4162423002318434,2.125042616088777,0.2190789288483117,1.489721387008622,0.010000228881832385,97.7577967134602,7.911672595362447,0.6353212290801555,4,-0.40399980545044123,-1.1289997100830078,-2.4539997577667236,-2.059999942779541,-0.5839996337890607,3,-0.04848487279093461,1.9892684827695066,15.850000381469727,-1.5348754685177473,16.027999877929688,1.7857175295186194,16.08799934387207,-0.04848487279093461
5761,2018-04-27,16.158000946044922,16.158000946044922,15.9399995803833,16.077999114990234,17945436.0,-0.000742061236388869,4.4499094030135415,0.3174677661680035,83.1257766163746,92.32944532372122,-0.30042567734782644,-0.9165309326477722,-1.9497169464423507,-1.9000853142133245,36.56794458168622,0.23000049591064453,0.8343887163873411,0.7426009654998786,-0.4581596007852937,1.9433615317850492,0.14222068235729424,1.3429812486424648,0.013079357147212534,95.0674093635409,6.055036051754627,0.6003802831425854,4,-0.3270006179809588,-1.1170005798339844,-2.393500804901123,-2.0480008125305176,-0.7060012817382812,4,-0.06708754326002897,1.333332071858644,16.170000076293945,1.9892684827695066,15.850000381469727,-1.5348754685177473,16.027999877929688,-0.06708754326002897
5762,2018-04-30,16.200000762939453,16.200000762939453,16.006000518798828,16.158000946044922,13151507.0,0.002599320116069892,8.238147138964578,0.5249856952126645,82.06986620425069,90.58586735383219,-0.2509235624878148,-0.851606273191603,-1.945868179175493,-1.9249174426845457,39.42957170268996,0.194000244140625,0.844718818774501,0.689000749588013,-0.4358808853855649,1.8138823845615892,0.12655993210122318,1.2514415670748011,-0.4660005569458008,100.0,11.866186324293736,0.5624408174867883,4,-0.2950005531311035,-1.1490001678466797,-2.3795008659362793,-2.090000629425049,-0.7500009536743182,0,-0.06827165729514895,4.4499094030135415,16.158000946044922,1.333332071858644,16.170000076293945,1.9892684827695066,15.850000381469727,-0.06827165729514895
5763,2018-05-02,16.32200050354004,16.336000442504886,16.101999282836914,16.121999740600586,16109969.0,0.007530847830555798,1.052635981863475,4.761943687556767,82.36693262366323,88.87916361805156,-0.3042765160260572,-0.8693225786695304,-2.0237828517480843,-2.0290254424726335,42.00600185579948,0.2340011596679723,0.8440139299020828,0.7165004730224602,-0.34233004743157025,1.7753309934764925,0.187085212795445,1.2459157332494755,-0.5786802864074705,97.67442965704116,8.941795060612662,0.5294152602270159,5,-0.2870001792907715,-1.2030000686645472,-2.435500383377075,-2.2120003700256348,-0.6920003890991211,2,-0.05097418862604641,8.238147138964578,16.200000762939453,4.4499094030135415,16.158000946044922,1.333332071858644,16.170000076293945,-0.05097418862604641
5764,2018-05-03,16.128000259399414,16.350000381469727,16.110000610351562,16.302000045776367,13328912.0,-0.011885812900112924,-1.2857220708446866,-0.8699956131148792,72.39061095174894,86.03651945834827,-0.0650724361803725,-0.5813180245646876,-1.7870429007634385,-1.8168025483089938,44.401041724999516,0.23999977111816406,0.836437566930563,0.44390020370483363,-0.5156310657432357,1.403431473152903,-0.035865431019200145,0.9236658384288674,-0.36097283325195306,53.16452894723606,-34.68475703376972,0.4797656347240346,5,-0.08599996566772461,-0.9650001525878906,-2.2355000972747803,-2.0180001258850098,-0.9040002822875994,3,-0.03955856138515512,1.052635981863475,16.32200050354004,8.238147138964578,16.200000762939453,4.4499094030135415,16.158000946044922,-0.03955856138515512
5765,2018-05-04,16.350000381469727,16.350000381469727,16.156000137329098,16.18600082397461,10983470.0,0.013764888299833133,1.3658630194341175,-0.9425273496590885,74.13252880957526,83.46538837564378,-0.259492288541054,-0.7232041953007666,-1.9652925438962328,-2.019423450818035,46.06179891277935,0.2220001220703125,0.8020407006330466,0.5915003299713142,-0.3296196451804789,1.5126203051231073,0.1309403423954194,1.0520603175472107,-0.54799457800293,100.0,13.080169088484183,0.4605599875758961,5,-0.3080000877380371,-1.1630001068115234,-2.4575002193450928,-2.2400002479553223,-0.7200002670288086,4,-0.03779816612224596,-1.2857220708446866,16.128000259399414,1.052635981863475,16.32200050354004,8.238147138964578,16.200000762939453,-0.03779816612224596
5766,2018-05-07,16.663999557495114,16.663999557495114,16.356000900268555,16.379999160766598,15511981.0,0.019204842122282573,1.1690015984096245,1.7317144086621774,77.6363929559783,81.28495930571476,-0.5161519740068492,-0.9458205491346554,-2.2311194453625838,-2.312978796123206,47.785925735782584,0.3139991760253871,0.7700175621504712,0.8166995048522914,-0.09343570110678101,1.7268347108113637,0.3616319018727552,1.2717671078318276,-0.8291140793481411,100.0,12.362150900029775,0.45506760297953663,5,-0.46499967575072887,-1.319999694824217,-2.757499456405636,-2.5539994239807093,-0.995999336242674,0,-0.0646902990648105,1.3658630194341175,16.350000381469727,-1.2857220708446866,16.128000259399414,1.052635981863475,16.32200050354004,-0.0646902990648105
5767,2018-05-08,16.236000061035153,16.649999618530273,16.170000076293945,16.648000717163086,21226749.0,-0.025684079922305036,1.3076986561395305,-1.4507045091270658,61.602684939881776,77.72949024959202,-0.07258374331003736,-0.44220205642294985,-1.7578962577455943,-1.8679344260933348,49.131934596137306,0.4939994812011683,0.6975620321606719,0.32630000114440527,-0.5033428765071193,1.1559428787959316,-0.0885214376813579,0.7411214399701684,-0.3347854565403292,23.843543186831354,-59.832507161250774,0.4148214388257629,5,-0.03700017929076793,-0.833000183105467,-2.3145000934600795,-2.1259999275207484,-0.7239999771118129,1,-0.048287779858417146,1.1690015984096245,16.663999557495114,1.3658630194341175,16.350000381469727,-1.2857220708446866,16.128000259399414,-0.048287779858417146
5768,2018-05-09,16.68600082397461,16.700000762939453,16.41200065612793,16.430000305175778,20849579.0,0.027716233139184032,1.028166933068275,-0.6213594929793974,66.30040417660805,76.02212469404525,-0.4687225841617142,-0.811579258440922,-2.1600580270544416,-2.3008149565573355,50.23057990930663,0.4640007019043004,0.6497969113725635,0.6987007141113288,-0.11563871623559052,1.51304014445825,0.29153099893786916,1.1058704292847885,-0.7237634232397632,97.62712960268969,15.354346763937244,0.4071697151734602,5,-0.39800024032592773,-1.2360005378723145,-2.7205007076263428,-2.576000690460205,-0.8720006942749023,2,-0.07407413122823148,1.3076986561395305,16.236000061035153,1.1690015984096245,16.663999557495114,1.3658630194341175,16.350000381469727,-0.07407413122823148
5769,2018-05-10,16.408000946044922,16.799999237060547,16.299999237060547,16.790000915527347,16506670.0,-0.01666066548014633,1.487583150662833,-1.4921843567926738,57.27534552024281,72.98894919981373,-0.11537981916702122,-0.46445690908310766,-1.838784348500031,-2.0052215378795264,50.72669776479024,0.5,0.5853592097671729,0.36170077323913574,-0.389549171192332,1.1129507176706035,-0.013924198976596358,0.7373257454548696,-0.3719872090896139,39.1306150615598,-39.21026572660052,0.3756249722157335,5,-0.03800153732299805,-0.8000011444091797,-2.3715007305145264,-2.2980008125305176,-0.9580011367797869,3,-0.047415942634470465,1.028166933068275,16.68600082397461,1.3076986561395305,16.236000061035153,1.1690015984096245,16.663999557495114,-0.047415942634470465
5770,2018-05-11,16.440000534057614,16.586000442504886,16.343999862670902,16.5,11664855.0,0.001950242940496949,1.0862087392608397,0.15706667731853508,58.751820637840616,70.28073186886552,-0.11739776138614744,-0.43113896036187427,-1.8248920683256777,-2.018145185235122,50.994287470079634,0.24200057983398438,0.5368861436991423,0.3382003307342494,-0.35174202156846945,1.0281426830369664,-0.006770845417108262,0.6831715068856088,-0.31230853708967743,42.85727260892281,-33.89361808959609,0.34497117615135875,5,-0.037000656127926135,-0.7130007743835414,-2.356500387191769,-2.3300004005432093,-0.9080009460449183,4,-0.07396596821433765,1.487583150662833,16.408000946044922,1.028166933068275,16.68600082397461,1.3076986561395305,16.236000061035153,-0.07396596821433765
5771,2018-05-14,16.676000595092773,16.676000595092773,16.329999923706055,16.399999618530273,12167023.0,0.014355234389819893,1.5072423706324636,-4.600057220968034,60.18008878955871,67.84853437834418,-0.304180147062862,-0.5999213895121613,-2.0078945110227977,-2.233343638912336,51.35208461189631,0.34600067138671875,0.5393756468626201,0.5120003700256355,-0.14731255355378536,1.1713132936050563,0.18234390823592506,0.8416568318153459,-0.4676317293137231,80.31764965894745,5.851345262719903,0.32965646178971014,5,-0.22500133514404297,-0.8820009231567383,-2.452500581741333,-2.566000461578369,-1.136000633239746,0,-0.06272490065511638,1.0862087392608397,16.440000534057614,1.487583150662833,16.408000946044922,1.028166933068275,16.68600082397461,-0.06272490065511638
5772,2018-05-15,16.763999938964847,16.889999389648438,16.618000030517578,16.642000198364258,16495049.0,0.005277005320926342,-2.1999910242457563,0.44202648164530256,62.62004340596882,65.65443557637813,-0.33946071738787253,-0.615849130867101,-2.036203189218721,-2.3017345527553204,51.684965946528116,0.2719993591308594,0.504240024544945,0.5341997146606481,-0.08573996730032718,1.1541393966216233,0.22422987368015868,0.8441695556411357,-0.4846354286320178,78.64416642420777,3.867880348137234,0.309969840980488,5,-0.2639999389648473,-0.8900003433227575,-2.4994995594024694,-2.653999805450443,-1.32999992370606,1,-0.06537817476155894,1.5072423706324636,16.676000595092773,1.0862087392608397,16.440000534057614,1.487583150662833,16.408000946044922,-0.06537817476155894
5773,2018-05-16,16.538000106811527,16.75,16.299999237060547,16.72599983215332,20053957.0,-0.013481259423535619,2.813564801344842,-1.5409846317401508,61.605945477056494,64.45613941252343,-0.0889536072841075,-0.3396904150324964,-1.7456540031448213,-2.0559640140101756,51.13222336527643,0.4640007019043004,0.4722218088235941,0.2652998924255421,-0.31170576795998883,0.842305552811073,-0.023202937767223375,0.5538027226183075,0.3519992828369105,40.339120033621654,-38.92851165548794,0.28850283019276524,5,-0.015000343322757459,-0.6040005683898961,-2.2390000820159948,-2.4279999732971227,-1.3760004043579137,2,-0.06203894160489254,-2.1999910242457563,16.763999938964847,1.5072423706324636,16.676000595092773,1.0862087392608397,16.440000534057614,-0.06203894160489254
5774,2018-05-17,16.601999282836914,16.799999237060547,16.541999816894528,16.601999282836914,21980882.0,0.0038698255902795964,-3.3000286104839573,-0.0,57.97636236855266,62.66100980796536,-0.08788748868978402,-0.35859543599553234,-1.7436740238210042,-2.0985019197013486,50.388495143267484,0.2619991302490199,0.4458298396315108,0.288999080657959,-0.25971354249596246,0.8377117038118804,0.01464276908100004,0.5633553922349179,0.28800010681152344,51.186435198655154,-24.678926491025685,0.2743563115769604,5,-0.07199954986572266,-0.5939993858337402,-2.223999261856079,-2.424999237060547,-0.9659996032714844,3,-0.04746411198510514,2.813564801344842,16.538000106811527,-2.1999910242457563,16.763999938964847,1.5072423706324636,16.676000595092773,-0.04746411198510514
5775,2018-05-18,16.552000045776367,16.757999420166016,16.430000305175778,16.757999420166016,26384104.0,-0.0030116395145394215,2.1844670981361975,-100.0,57.17406419285223,60.38741772317357,-0.006952405565815667,-0.27944885605115743,-1.6247241061899977,-2.028870672480789,49.067802751284376,0.3279991149902379,0.407640926968579,0.21139984130859446,-0.32644633597511685,0.7492460185923058,-0.057523247333261196,0.4803229299504501,0.3261993408203132,42.711990430931365,-29.45524638940526,0.2689230886418559,5,-0.02200031280517578,-0.4920005798339844,-2.0820000171661377,-2.2829999923706055,-1.2700004577636719,4,-0.06657807113723602,-3.3000286104839573,16.601999282836914,2.813564801344842,16.538000106811527,-2.1999910242457563,16.763999938964847,-0.06657807113723602
5776,2018-05-21,16.02400016784668,16.309999465942386,15.916000366210938,16.239999771118164,17331474.0,-0.03189946087901441,1.2134843500530175,1.0485449478255233,47.27721559849324,58.79569890746374,0.4701586225699792,0.2679601472887896,-1.0384191167088588,-1.4841097698786356,46.823717588930094,0.6359996795654297,0.3897387864815052,-0.3202000617980971,-0.8479637497929744,0.20756362619678193,-0.5840819057955358,-0.05631821780065849,0.8426352157592767,11.088286439403435,-55.18061931291443,0.26388184399743914,5,0.3789997100830078,0.05099964141845703,-1.4495000839233398,-1.6970000267028826,-0.5920000076293945,0,-0.030703979947605098,2.1844670981361975,16.552000045776367,-3.3000286104839573,16.601999282836914,2.813564801344842,16.538000106811527,-0.030703979947605098
5777,2018-05-22,16.101999282836914,16.194000244140625,15.928000450134276,16.04800033569336,13432261.0,0.004867643171069469,1.235284217949863,-0.2499955848330184,46.54953728189309,56.60115814138429,0.41477005381402066,0.20138896698265185,-1.0581968119908325,-1.5455224831691226,44.458359275920365,0.26599979400634943,0.3492348346783487,-0.24290094375610494,-0.7692691417011588,0.2834672541889507,-0.5060850427286319,0.02028315521642199,0.7266107000732411,21.04062830388159,-39.551459896005184,0.2631840989725275,5,0.30100059509277344,0.019000530242919922,-1.5129992961883545,-1.774999141693117,-0.24399948120117188,1,-0.0349024559691119,1.2134843500530175,16.02400016784668,2.1844670981361975,16.552000045776367,-3.3000286104839573,16.601999282836914,-0.0349024559691119
5778,2018-05-23,15.923999786376953,16.04800033569336,15.710000038146973,16.016000747680664,18049988.0,-0.011054496608361553,3.3333333333333335,-1.7037547243121047,46.78435081799044,55.43549206335626,0.5289358729632063,0.3912575233864075,-0.8231662525617374,-1.35004687409422,42.03891406077606,0.3919992446899414,0.25859852381764625,-0.41570043563842773,-0.9570908634360293,0.12568999215917387,-0.6863956495372285,-0.14500522173962693,0.8681058118652345,19.63301885389261,-40.167817458544576,0.27069521389880047,5,0.37599992752075195,0.26200008392333984,-1.1954996585845947,-1.549999713897705,-0.01399993896484375,2,-0.030771149063777425,1.235284217949863,16.101999282836914,1.2134843500530175,16.02400016784668,2.1844670981361975,16.552000045776367,-0.030771149063777425
5779,2018-05-24,15.777999877929688,16.106000900268555,15.694000244140625,15.907999992370605,14678882.0,-0.009168544989065497,-1.7651108088647092,1.413029957499741,40.76225069970115,53.43665095911854,0.643883354122611,0.560314371701164,-0.6247179469577855,-1.1846876730710498,40.77190261243715,0.4120006561279297,0.23367749366161306,-0.5581003189086928,-1.1139655461974414,-0.0022350916199425086,-0.8360329325530671,-0.28016770526431856,0.9491793867067884,7.894708537542888,-44.88706828685382,0.277932613644375,5,0.5139999389648438,0.4719996452331543,-0.8949999809265137,-1.3239998817443865,0.12800025939941406,3,-0.039041715061598925,3.3333333333333335,15.923999786376953,1.235284217949863,16.101999282836914,1.2134843500530175,16.02400016784668,-0.039041715061598925
5780,2018-05-25,15.38599967956543,15.838000297546387,15.28600025177002,15.763999938964846,18703081.0,-0.024844733261317198,1.0988555929449988,2.907691743388489,29.86765122998311,50.06860234138791,0.9729686031257962,0.9386950666318725,-0.18638655805597892,-0.77589011499715,39.509516702313476,0.5520000457763672,0.14033914005684522,-0.910900497436522,-1.6085737928059984,-0.2132272020670456,-1.2597371451212602,-0.5620638497517838,1.2585252634313768,9.7655766148447,-35.513187378353734,0.3488366476847382,5,0.7020001411437988,0.7020001411437988,-0.38049983978271484,-0.8779997825622559,0.38800048828125,4,0.016248537970011245,-1.7651108088647092,15.777999877929688,3.3333333333333335,15.923999786376953,1.235284217949863,16.101999282836914,0.016248537970011245
5781,2018-05-28,15.074000358581545,15.489999771118164,14.913999557495115,15.26200008392334,15682259.0,-0.02027813125449751,-1.267711450444725,0.4973534294407567,31.000632769080553,46.55533449284477,1.155320809211437,1.228295194706762,0.1721106895285125,-0.45017421084257414,38.46130083338356,0.5760002136230487,0.08319919188599201,-1.1686997890472401,-2.0547901057509943,-0.2826094723434842,-1.611744947399119,-0.7256546306953631,1.4346721152925834,12.500055879324762,-34.02405916245007,0.4430451583518776,5,0.7829990386962873,0.8279991149902326,0.05699968338012518,-0.46400022506714045,1.0819997787475533,0,0.01379854215757259,1.0988555929449988,15.38599967956543,-1.7651108088647092,15.777999877929688,3.3333333333333335,15.923999786376953,0.01379854215757259
5782,2018-05-29,15.093999862670898,15.333999633789062,14.619999885559082,14.968000411987305,25087644.0,0.0013267549166513515,1.3564387286839272,-0.6702108232047626,19.710725447189944,41.900310045081824,0.9761749276289002,1.1817788642227711,0.19618953237766057,-0.46147074001935096,37.45912676354193,0.7139997482299805,0.012884426546925454,-1.093400239944458,-2.1179431102382225,-0.06885736965069178,-1.6056716750913402,-0.5811288047975758,1.2233118612377467,31.89768865699516,-7.825065068584504,0.512271435146883,5,0.615999698638916,0.6609997749328613,0.12100005149841309,-0.42999982833862305,1.0520000457763672,1,0.02239302375921559,-1.267711450444725,15.074000358581545,1.0988555929449988,15.38599967956543,-1.7651108088647092,15.777999877929688,0.02239302375921559
5783,2018-05-30,15.489999771118164,15.489999771118164,15.10200023651123,15.130000114440918,16215697.0,0.026235584473974782,1.1555550257359857,2.8571525885558584,33.28472339917147,39.15679460403947,0.46475686173038966,0.7591749145829567,-0.15911934252970994,-0.8492506907275406,35.9469037340353,0.3959999084472656,-0.07960525181594846,-0.6558002948760979,-1.7239671589929912,0.4123665692407972,-1.1898837269345464,-0.12171686281765126,0.5896882954215421,58.54638569874565,17.974239700829372,0.5340834320584474,5,0.19899988174438477,0.2649998664855957,-0.2239997386932373,-0.8259997367858887,0.7259998321533203,2,0.023757265071348233,1.3564387286839272,15.093999862670898,-1.267711450444725,15.074000358581545,1.0988555929449988,15.38599967956543,0.023757265071348233
5784,2018-05-31,15.489999771118164,15.727999687194824,15.381999969482422,15.513999938964846,16396109.0,0.0,-1.8833337306980107,-0.06666719648624155,32.49811127157989,36.41502205723143,0.32456281720773994,0.7472380815830206,-0.11236678365574448,-0.8423843281754131,34.05755690722893,0.34599971771240234,-0.19777597804655045,-0.6239002704620376,-1.7316777607626719,0.4838772198385968,-1.1777890156123547,-0.07001152531172039,0.3853319500842556,71.42853787213251,29.85885881544796,0.5538887451503175,5,-0.025000095367429864,0.2649998664855957,-0.14699983596801935,-0.7899994850158727,0.6900005340576136,3,0.027114272595216926,1.1555550257359857,15.489999771118164,1.3564387286839272,15.093999862670898,-1.267711450444725,15.074000358581545,0.027114272595216926
5785,2018-06-01,15.732000350952148,15.949999809265135,15.62399959564209,15.69200038909912,13035938.0,0.015623020233041407,-2.7045152830382726,-1.6666534212826336,32.64702561811869,34.78944539274537,-0.05139134654460342,0.48123791273666683,-0.3100284936441646,-1.0757222649389142,31.837599016094252,0.4600000381469709,-0.30008472181311774,-0.3509996891021743,-1.465504053750852,0.7635046755465034,-0.9082518714265149,0.20625249322216455,-1.1120004653930664,83.60906234449024,45.00166738415834,0.5572521823243392,6,-0.3250002861022949,0.022999286651611328,-0.3515000343322754,-1.032000064849857,0.5839996337890625,4,0.011060245518391465,-1.8833337306980107,15.489999771118164,1.1555550257359857,15.489999771118164,1.3564387286839272,15.093999862670898,0.011060245518391465
5786,2018-06-04,15.586000442504885,15.857999801635742,15.529999732971193,15.789999961853027,8079548.0,-0.009280441468997758,-1.07594363680811,-5.0999928474355345,28.797675200999578,32.817016272646086,0.02899344658722036,0.5716444727551728,-0.12401823585001459,-0.9221401011865584,29.00412355117701,0.328000068664549,-0.40427597288616113,-0.44309964179992356,-1.5434741192537924,0.6572748356539453,-0.993286880526858,0.10708759692701086,-0.9394005584716822,72.63162498942377,37.47390210028401,0.5501872387269342,6,-0.22300004959106623,0.16899919509887518,-0.1825001239776629,-0.8860001564025932,0.9440002441406232,0,0.01206208905455286,-2.7045152830382726,15.732000350952148,-1.8833337306980107,15.489999771118164,1.1555550257359857,15.489999771118164,0.01206208905455286
5787,2018-06-05,15.45199966430664,15.760000228881836,15.315999984741213,15.51200008392334,11620358.0,-0.00859750894352651,-1.6747020483904043,0.2941203969912465,29.78403477826147,30.928092268231758,0.06827534489002396,0.6786954310057851,0.05151736231393045,-0.7841333755332904,27.277371254506384,0.4440002441406232,-0.5160888940899202,-0.5379004001617425,-1.6628255128775713,0.5870247125540864,-1.1003629565196569,0.02456215619617197,-0.7793317817687999,41.273538223465884,6.491514814088866,0.562462556357914,6,-0.08899927139282227,0.30299997329711914,-0.015999317169189453,-0.7519993782043493,0.8000011444091797,1,0.045560476851980836,-1.07594363680811,15.586000442504885,-2.7045152830382726,15.732000350952148,-1.8833337306980107,15.489999771118164,0.045560476851980836
5788,2018-06-06,15.449999809265135,15.631999969482422,15.253999710083008,15.482000350952148,11207551.0,-0.000129423704695375,1.2771115139015359,0.5333386314869564,28.048771180111174,29.515483432721762,-0.0045064543673429824,0.6148743231406915,0.09788391680543107,-0.7784178832101301,25.400180509183873,0.37800025939941406,-0.5610775334010434,-0.47810020446777557,-1.5775229727808036,0.6213225638452524,-1.0278115886242905,0.07161117968873931,-0.7517852881927478,28.160929777516948,-4.358253401336263,0.5497113841565141,6,-0.16499996185302557,0.3049998283386248,0.02800059318542658,-0.7399992942810041,0.810000419616701,2,0.045048550665013565,-1.6747020483904043,15.45199966430664,-1.07594363680811,15.586000442504885,-2.7045152830382726,15.732000350952148,0.045048550665013565
5789,2018-06-07,15.630000114440918,15.710000038146973,15.458000183105467,15.473999977111815,9289540.0,0.011650505333200112,-1.6808534383052662,-4.874921770227769,33.26070537995143,29.89248944938491,-0.23211798633190206,0.393789437822214,-0.03313142221148979,-0.9568115629262586,23.963748434146822,0.2600002288818377,-0.6101556799726424,-0.259199857711792,-1.3420580534122415,0.8236583379886575,-0.8006289555620185,0.28222924013843276,-0.9067498876046756,54.02303890469986,21.85161465022459,0.5414290978502252,6,-0.3450002670288086,0.1249995231628418,-0.05299973487853826,-0.8519997596740723,0.6500005722045898,3,0.03749196958029111,1.2771115139015359,15.449999809265135,-1.6747020483904043,15.45199966430664,-1.07594363680811,15.586000442504885,0.03749196958029111
5790,2018-06-08,15.223999977111815,15.595999717712402,15.17199993133545,15.5,13528010.0,-0.025975696375970636,-1.2315771509741278,-1.7692293584711793,34.802422304682366,30.314910508896222,0.16593579781184786,0.74206495293115,0.4135680969054434,-0.5513896852089069,22.656865532290816,0.45800018310546875,-0.6623478349054093,-0.604399967193606,-1.6935754930085043,0.48477555862129407,-1.148987730101057,-0.059812204286156856,-0.4762147586269947,7.580183033212914,-26.13211169273615,0.5445877629074499,6,0.060999870300294745,0.5309996604919451,0.3785002231597918,-0.43899965286254705,0.8300008773803729,4,0.06279560756051228,-1.6808534383052662,15.630000114440918,1.2771115139015359,15.449999809265135,-1.6747020483904043,15.45199966430664,0.06279560756051228
5791,2018-06-11,15.630000114440918,15.684000015258787,15.371999740600586,15.37600040435791,10208893.0,0.026668427347575907,-1.3816720538132126,-0.9202887283306841,42.0270411771434,32.79450114555772,-0.17087055808316087,0.26739248167837637,0.05504927596357234,-0.9548147212817355,20.96256034800413,0.46000003814697266,-0.6751816255674292,-0.14609980583190918,-1.161887866783001,0.8696882551191809,-0.6539938363074533,0.36179422464363675,-0.8581706041404917,77.89114818761425,40.81720335960093,0.5078940304755453,6,-0.10400009155273438,0.1249995231628418,-0.01549983024597168,-0.8449997901916504,0.508000373840332,0,0.043889946594848794,-1.2315771509741278,15.223999977111815,-1.6808534383052662,15.630000114440918,1.2771115139015359,15.449999809265135,0.043889946594848794
5792,2018-06-12,15.66800022125244,15.791999816894533,15.604000091552734,15.741999626159668,10915489.0,0.0024312288249066505,1.1609190362396449,-0.29133657232539806,45.46100166216599,34.14742095255711,-0.13285749585830864,0.1508046447398943,0.061889020892881064,-0.9914296609545321,18.587373741214908,0.18799972534179865,-0.6136692818853184,-0.05329971313476811,-0.9567258125907276,0.8501263863211914,-0.5050127628627497,0.39841333659321165,-0.8726073049727194,80.0000615273861,39.03785744643658,0.45171304972798,6,-0.10700035095214666,0.08699941635132014,0.10349965095520197,-0.7260003089904803,0.46799945831299006,1,0.055016623258903774,-1.3816720538132126,15.630000114440918,-1.2315771509741278,15.223999977111815,-1.6808534383052662,15.630000114440918,0.055016623258903774
5793,2018-06-13,15.51200008392334,15.711999893188475,15.482000350952148,15.633999824523926,10426728.0,-0.009956608062686723,-1.527478516034355,1.6486584014227508,45.300358453376624,35.569892861645634,0.029716590679205623,0.23821153689257812,0.25719851298516083,-0.8330213711651808,17.822943999357722,0.22999954223632635,-0.5351356034446209,-0.15799984931945765,-0.9789136354222165,0.6629139367833012,-0.568456742370838,0.2524570437319227,-0.6935150297839119,54.838744410621324,9.293286774286678,0.41045689305137983,6,0.048999786376953125,0.24299955368041992,0.2889997959136963,-0.5700001716613805,0.5679998397827148,2,0.04770504904518513,1.1609190362396449,15.66800022125244,-1.3816720538132126,15.630000114440918,-1.2315771509741278,15.223999977111815,0.04770504904518513
5794,2018-06-14,15.814000129699707,15.814000129699707,15.406000137329102,15.5,19524909.0,0.01946880119536365,1.598724992634843,-2.573777027343933,57.81022512624869,38.365803918104525,-0.2475201428164926,-0.13265144193170286,-0.005169926550706805,-1.1325890817860937,16.772244211037133,0.40799999237060547,-0.4171116381823623,0.18340015411376953,-0.515785612284013,0.882585920511552,-0.16619272908512173,0.5329930373126608,-0.9728847804577647,100.0,47.866127926227236,0.3495928831988914,6,-0.29900026321411133,-0.059000492095947266,0.05500030517578125,-0.8539996147155762,0.27200031280517933,3,0.028202864267372396,-1.527478516034355,15.51200008392334,1.1609190362396449,15.66800022125244,-1.3816720538132126,15.630000114440918,0.028202864267372396
5795,2018-06-15,15.449999809265135,15.829999923706055,15.449999809265135,15.824000358581545,17654687.0,-0.02301759943399495,-1.0320831888374271,-1.1910840599782044,56.73351035958821,41.46978560239215,0.08076498149318745,0.15236874740054063,0.385184575736238,-0.7685677270386808,16.170411156079613,0.38000011444091975,-0.374108827446781,-0.12550015449524032,-0.6770542460063513,0.42605393701587246,-0.40127720025079583,0.15027689126031518,-0.5867067708227296,17.030575869133894,-38.45952759851819,0.27577704575555606,6,0.05100011825561701,0.3049998283386248,0.5389997959136981,-0.4400000572204572,0.6799993515014631,4,0.05372174029948096,1.598724992634843,15.814000129699707,-1.527478516034355,15.51200008392334,1.1609190362396449,15.66800022125244,0.05372174029948096
5796,2018-06-18,15.531999588012695,15.54800033569336,15.284000396728516,15.350000381469727,10312849.0,0.005307429110671391,1.467281056703328,-0.4866281797596902,57.67343059868916,44.56860736021744,-0.010840350433001689,0.03332838384000425,0.3301970336319009,-0.8492710727341617,17.624900248226687,0.26399993896484375,-0.32502165987108533,-0.018900346755980735,-0.5285221304440029,0.4907214369320396,-0.2737112385999918,0.23591054508803033,-0.6469724141538347,45.421136655010635,-12.51403238206806,0.2548108918440103,6,-0.03099966049194336,0.22300004959106445,0.5330002307891846,-0.5219998359680176,0.7060012817382777,0,0.03360811745593684,-1.0320831888374271,15.449999809265135,1.598724992634843,15.814000129699707,-1.527478516034355,15.51200008392334,0.03360811745593684
5797,2018-06-19,15.539999961853027,15.539999961853027,15.324000358581545,15.402000427246096,10639472.0,0.000515089753575948,2.1304395900568496,0.7582425068119794,51.01379036434112,47.12027615846521,-0.005638045580955264,-0.01995758729053776,0.3466349908738895,-0.8562346803780532,19.15799173824962,0.2159996032714826,-0.2930842063581096,0.017199993133544922,-0.421520485573021,0.45592047184011086,-0.20216024621973716,0.236560232486827,-0.6336733352860406,46.88640785856264,-10.518227248754258,0.2193602393532827,6,-0.03900003433227539,0.21499967575073242,0.5824995040893555,-0.5300002098083496,0.6880006790161133,1,0.03848137245149097,1.467281056703328,15.531999588012695,-1.0320831888374271,15.449999809265135,1.598724992634843,15.814000129699707,0.03848137245149097
5798,2018-06-20,15.434000015258787,15.720000267028807,15.434000015258787,15.630000114440918,10554514.0,-0.006821103401186912,-1.9183684392348672,-1.4202953636068671,48.91135879923169,48.85923764949636,0.10935332498456951,0.0500148810642731,0.4716386718278027,-0.7501231617066768,19.919488428889764,0.28600025177001953,-0.2375029859734088,-0.06429996490478729,-0.46144199884621706,0.3328420690366425,-0.2628709818755013,0.1342710520659267,-0.5067999250378374,27.472481406827708,-26.995037116368398,0.19857101697071486,6,0.06699991226196467,0.27599954605102717,0.7529997825622576,-0.37900018692016424,0.8759994506835991,2,0.0454839745764295,2.1304395900568496,15.539999961853027,1.467281056703328,15.531999588012695,-1.0320831888374271,15.449999809265135,0.0454839745764295
5799,2018-06-21,15.161999702453613,15.527999877929688,15.10200023651123,15.468000411987305,10656065.0,-0.017623449043427608,1.0,1.561227319835915,39.04688357302844,49.330844457090365,0.34418069910047144,0.28828006156664543,0.7568435072725883,-0.4770370713130756,21.198945216815428,0.42599964141845703,-0.18241340886193314,-0.3055002689361572,-0.7068326708709289,0.09583213299861448,-0.506166469903544,-0.10483406796877048,-0.2143436178517799,8.24168842346302,-40.782352940372704,0.20066620096738585,6,0.3040003776550293,0.5479998588562012,1.066499948501587,-0.10699987411499023,1.0380010604858398,3,0.06054611787809794,-1.9183684392348672,15.434000015258787,2.1304395900568496,15.539999961853027,1.467281056703328,15.531999588012695,0.06054611787809794
5800,2018-06-22,15.63599967956543,15.663999557495115,15.137999534606935,15.248000144958494,13468457.0,0.031262365546353976,1.3693732588435206,-1.2679693952285287,50.85322865707783,50.311531954860854,-0.07289705232182442,-0.17500270909999927,0.2985399470229275,-0.9432560378498547,21.26944180086115,0.52600002288818,-0.10891123469194497,0.1559997081756599,-0.25018832556728654,0.5621877419186063,-0.047094308695813325,0.3590937250471331,-0.6682967204703303,86.40767260269769,38.702195687865085,0.20309401687147324,6,-0.1699995994567871,0.05299997329711914,0.6330001354217529,-0.5809998512268066,0.649999618530277,4,0.028779788447268917,1.0,15.161999702453613,-1.9183684392348672,15.434000015258787,2.1304395900568496,15.539999961853027,0.028779788447268917
5801,2018-06-25,15.281999588012695,15.571999549865724,15.276000022888185,15.522000312805176,8548471.0,-0.022640067716001244,-1.3492039463974506,-0.6185593109940564,47.30158739769956,50.516041481031245,0.2531715929675151,0.20593767234320737,0.6611582939815754,-0.5825283462156214,20.53464689531468,0.3599996566772443,-0.06969129839366772,-0.20840034484863246,-0.5799976640661058,0.16319697436884084,-0.3941990044573682,-0.022601685239896696,-0.294650691914196,29.126107218913077,-18.591863233601842,0.18579865960873643,6,0.18400049209594727,0.18300008773803889,1.0130000114440918,-0.22699975967407227,1.182001113891598,0,0.05549009263284366,1.3693732588435206,15.63599967956543,1.0,15.161999702453613,-1.9183684392348672,15.434000015258787,0.05549009263284366
5802,2018-06-26,15.432000160217285,15.47599983215332,15.28600025177002,15.36400032043457,10200174.0,0.009815506887086434,1.4359048032425097,-0.2833318101081225,49.727112844058475,51.007903079995906,0.0739505957500306,0.08701909368543248,0.5211808865975627,-0.7265213573331835,19.221841943889007,0.194000244140625,-0.0015797041617897634,-0.07529978752136302,-0.39859434250065817,0.24799476745793214,-0.2369470650110106,0.08634748996828456,-0.42539824585545283,53.39804327026959,3.0737922878430126,0.16164727748964783,6,0.03399991989135742,-0.02500009536743164,0.806999683380127,-0.3430004119873047,0.909998893737793,1,0.05222917970228558,-1.3492039463974506,15.281999588012695,1.3693732588435206,15.63599967956543,1.0,15.161999702453613,0.05222917970228558
5803,2018-06-27,15.857999801635742,15.996000289916992,15.465999603271484,15.527999877929688,16852544.0,0.02760495314901923,-1.334802354354758,4.8529514887171645,53.21669844234161,50.497511226228454,-0.3328056308495473,-0.326749967791379,0.10288200998895825,-1.1401112213359852,17.953069582220095,0.564000129699707,0.02903470957968679,0.3322998523712162,-0.026759413918608033,0.6913591186610404,0.15277021922630318,0.5118294855161292,-0.832529929375843,84.56370469380549,33.273601692343945,0.1795296331449124,6,-0.30899953842163086,-0.49499940872192383,0.40400004386901855,-0.7690000534057617,0.34600067138671875,2,0.023332125353869193,1.4359048032425097,15.432000160217285,-1.3492039463974506,15.281999588012695,1.3693732588435206,15.63599967956543,0.023332125353869193
5804,2018-06-28,15.90999984741211,15.989999771118164,15.763999938964846,15.880000114440918,10977574.0,0.003279104958180401,1.3789508555481194,0.09090830274831661,60.75234404965803,50.94404830290287,-0.4132094352770679,-0.36435184295419987,0.05560617342601404,-1.1761755099330315,17.38513662617939,0.22599983215331854,0.04568078043000234,0.36329989433288645,-0.034054196771604595,0.7606539854373775,0.16462284878064182,0.5619769398851311,-0.8457087584459266,89.97664722639962,31.78782981708801,0.1986770455522452,6,-0.36099958419799805,-0.546999454498291,0.33299994468688965,-0.7439999580383301,0.29400062561035156,3,0.02514139675465432,-1.334802354354758,15.857999801635742,1.4359048032425097,15.432000160217285,-1.3492039463974506,15.281999588012695,0.02514139675465432
5805,2018-06-29,15.906000137329102,16.059999465942386,15.843999862670898,15.972000122070312,10215830.0,-0.0002513959850011238,-1.2736736435276186,-2.200019073656102,54.94978331966788,50.641420827456066,-0.37741270960374074,-0.3653814235831927,0.05780446754842927,-1.1497146492099795,17.510198266800288,0.21599960327148793,0.07601527756130011,0.35060019493102956,-0.07073237500572738,0.7719327648677865,0.13993390996265198,0.5612664798994071,-0.8044406803248858,80.35721453916412,23.641905128106487,0.21066628496837836,6,-0.32500028610229315,-0.5660004615783674,0.36499953269958496,-0.7100005149841309,0.38599967956542613,4,0.018483630269835905,1.3789508555481194,15.90999984741211,-1.334802354354758,15.857999801635742,1.4359048032425097,15.432000160217285,0.018483630269835905
5806,2018-07-02,15.77400016784668,15.925999641418455,15.65999984741211,15.800000190734865,9655478.0,-0.008298753196451791,-1.0944810936438008,0.3939398318065177,51.83899917835791,50.733110695680146,-0.23185719514208536,-0.23038688710463084,0.18797945963220464,-0.9994016453642569,17.34414021350366,0.2659997940063459,0.037329859342454697,0.2092002391815182,-0.22324881153170573,0.6416492898947421,-0.0070242861750937635,0.42542476453813016,-0.6149343103061735,63.04914877704053,8.895889567625062,0.21622452535661185,7,-0.19300031661987127,-0.4340004920959455,0.31399965286254883,-0.508000373840332,0.8360004425048828,0,0.03245842048947556,-1.2736736435276186,15.906000137329102,1.3789508555481194,15.90999984741211,-1.334802354354758,15.857999801635742,0.03245842048947556
5807,2018-07-03,16.156000137329098,16.29800033569336,15.8100004196167,15.850000381469727,14781542.0,0.0242170638657071,-1.5284990735021617,-11.769211018595692,60.36035870173898,52.00522179595874,-0.5780796596573605,-0.5870384280578875,-0.19582858824835725,-1.3557634761608774,16.95683800316969,0.5240001678466797,0.0379903576784173,0.5560001850128131,0.053308312091104426,1.0586920579345236,0.3046542485519588,0.8073461214736675,-0.942878263284479,82.9326834904445,27.673703347952724,0.2513459364608549,7,-0.4559998512268031,-0.6970000267028773,-0.2765007019042933,-0.8780002593994105,0.343999862670902,1,0.019064159566546834,-1.0944810936438008,15.77400016784668,-1.2736736435276186,15.906000137329102,1.3789508555481194,15.90999984741211,0.019064159566546834
5808,2018-07-04,16.145999908447266,16.304000854492188,16.129999160766598,16.209999084472653,6207841.0,-0.0006189792520938653,-2.6250099340377933,-0.20914780093745966,55.894880470713986,53.87722145125714,-0.5101039230448237,-0.5504436360373646,-0.18585566190873415,-1.3155479745587328,16.425675590943516,0.1740016937255895,0.03021929462044426,0.511199951171875,-0.041633119285517495,1.0640330216292657,0.23478341594317875,0.7876164864005712,-0.8460877574707482,75.46572997435153,24.797682400197218,0.27641653522869575,7,-0.4249997138977051,-0.44299936294555664,-0.4135003089904785,-0.8680000305175781,0.23999977111816406,2,0.012139176676525976,-1.5284990735021617,16.156000137329098,-1.0944810936438008,15.77400016784668,-1.2736736435276186,15.906000137329102,0.012139176676525976
5809,2018-07-05,16.215999603271484,16.406000137329098,16.145999908447266,16.197999954223633,10026817.0,0.004335420241616372,-3.262307896752752,-0.2812481373308853,65.18635406421387,55.46979094093892,-0.4636260021152161,-0.6053261318826788,-0.24933148590221954,-1.3559598503085386,16.204972317030716,0.2600002288818324,0.04963004666050708,0.5518996715545654,-0.058935156318543847,1.1627344994276765,0.2464822576180108,0.8573170854911201,-0.8156785819434003,74.5307694077765,18.797829570394782,0.30541741393655536,7,-0.3749995231628418,-0.46199941635132014,-0.4939999580383301,-0.9099998474121094,-0.25999927520751953,3,-0.0007399562495427059,-2.6250099340377933,16.145999908447266,-1.5284990735021617,16.156000137329098,-1.0944810936438008,15.77400016784668,-0.0007399562495427059
5810,2018-07-06,16.180000305175778,16.275999069213867,16.025999069213867,16.246000289916992,9410358.0,-0.0022199863700319566,2.9683313401656095,-3.6667373105861887,63.08563734028067,57.22357426789238,-0.3825772115663888,-0.5207316287664696,-0.2174082487942801,-1.288205954756414,15.243098683582362,0.25,0.08623141494144804,0.4681003570556612,-0.14733009254540974,1.0835308066567322,0.16038513225512574,0.7758155818561967,-0.6589977899275716,69.70512810679088,12.14452016723068,0.3077152248005353,7,-0.3340001106262189,-0.42600011825561346,-0.5700006484985316,-0.8440008163452113,-0.22200012207031072,4,0.00148332307750354,-3.262307896752752,16.215999603271484,-2.6250099340377933,16.145999908447266,-1.5284990735021617,16.156000137329098,0.00148332307750354
5811,2018-07-09,16.31599998474121,16.354000091552734,16.191999435424805,16.277999877929688,7011183.0,0.00840541885045143,1.8421087854908063,-0.575759327225932,64.90015898239548,58.90946828326316,-0.39837243644660525,-0.6352736284968259,-0.35560087372224913,-1.3927109930464727,14.587523710670824,0.17399978637695668,0.1851669904532205,0.5698000431060795,-0.10043699466381639,1.2400370808759735,0.23468152422113064,0.9049185619910265,-0.6887977548432982,84.89929610481512,24.91491660473787,0.33511851888494715,7,-0.38000011444091975,-0.5619997978210467,-0.7350001335144043,-0.9200000762939453,-0.20199966430664062,0,-0.0014709590505717074,2.9683313401656095,16.180000305175778,-3.262307896752752,16.215999603271484,-2.6250099340377933,16.145999908447266,-0.0014709590505717074
5812,2018-07-10,16.530000686645508,16.628000259399414,16.370000839233402,16.379999160766598,13408030.0,0.013116002825718898,-2.035319989229059,3.9473974802992453,70.20650284941865,60.79722432849394,-0.49197931152376384,-0.8236112313449269,-0.570707014701977,-1.5747067417870735,14.479797141013082,0.3120002746582031,0.22236340902015606,0.7407007217407227,-0.01391457708269428,1.4953160205641396,0.3633930723290142,1.1180083711524311,-0.809342707855853,83.72103338804013,18.8134653861578,0.37730764941170847,7,-0.3860006332397461,-0.6650004386901855,-0.9710006713867188,-1.1340007781982422,-0.6180009841918945,1,0.00483968060392681,1.8421087854908063,16.31599998474121,2.9683313401656095,16.180000305175778,-3.262307896752752,16.215999603271484,0.00483968060392681
5813,2018-07-11,16.25200080871582,16.479999542236328,16.200000762939453,16.450000762939453,10606605.0,-0.01681789875267714,1.1705540975122908,-1.3199862672295095,70.0515328089644,61.83046752397242,-0.17010083287428657,-0.513665734049745,-0.30099876848851537,-1.2680373449944966,13.901717194561042,0.3299999237060547,0.2994334282249689,0.4257008075714115,-0.3440807030601718,1.195482318202993,0.040810052255618956,0.8105915628872022,-0.4043149106407995,37.541742971022295,-33.10712709339436,0.38489075531579114,7,-0.1080007553100586,-0.38700056076049805,-0.6930007934570312,-0.8560009002685547,-0.42800045013427557,2,0.015259609829159082,-2.035319989229059,16.530000686645508,1.8421087854908063,16.31599998474121,2.9683313401656095,16.180000305175778,0.015259609829159082
5814,2018-07-12,16.260000228881836,16.350000381469727,16.142000198364258,16.25200080871582,12322360.0,0.0004922114058549809,1.21277113812065,-0.040401121290061556,63.85437064240075,62.819866115387185,-0.13771365950368875,-0.5128319043766041,-0.3111136573298019,-1.247029671441691,13.561614757789398,0.20800018310546875,0.3638365654180369,0.41140022277832067,-0.3823484810982265,1.2051489266548678,0.014525870840046196,0.8082745747165934,-0.30307032022139957,38.8705476804532,-28.554554705840815,0.39687435193827353,7,-0.11600017547607422,-0.39499998092651367,-0.7400004863739014,-0.8640003204345703,-0.24800109863280895,3,0.007749043598399563,1.1705540975122908,16.25200080871582,-2.035319989229059,16.530000686645508,1.8421087854908063,16.31599998474121,0.007749043598399563
5815,2018-07-13,16.280000686645508,16.357999801635742,16.101999282836914,16.341999053955078,9155614.0,0.001230040435555857,4.446827506442384,-7.75035765379113,76.01672262088498,65.50627983122354,-0.11072716074265188,-0.4927247906162293,-0.34019761550279526,-1.2388257547696817,13.210470818250942,0.2560005187988281,0.3866867102268223,0.3899006366729729,-0.40288992181507055,1.1826911951610164,-0.006494642571048814,0.7862959159169947,-0.2291209288816134,33.840508238570436,-36.841690523528726,0.3963952792440217,7,-0.06100034713745117,-0.41500043869018555,-0.7600009441375732,-0.8840007781982422,-0.10600090026855469,4,-0.019901741088212632,1.21277113812065,16.260000228881836,1.1705540975122908,16.25200080871582,-2.035319989229059,16.530000686645508,-0.019901741088212632
5816,2018-07-16,16.054000854492188,16.426000595092773,15.984000205993652,16.299999237060547,9809934.0,-0.01388205298656453,-1.2901593576281656,3.9678203353330255,65.59681929771449,66.08810878633193,0.17787289076941448,-0.2378051893531179,-0.1362173843168275,-0.9857132537653648,12.313666786323898,0.4420003890991211,0.3737510376984261,0.13780074119567942,-0.6395711331669744,0.9151726155583351,-0.2508851959856493,0.5264866783770064,0.5739994049072266,10.869665014519839,-59.43775408985532,0.38868593718132755,7,0.2519993782043457,-0.18900060653686523,-0.5340011119842529,-0.6210012435913086,0.2659988403320348,0,-0.0059798596161066975,4.446827506442384,16.280000686645508,1.21277113812065,16.260000228881836,1.1705540975122908,16.25200080871582,-0.0059798596161066975
5817,2018-07-17,16.13800048828125,16.142000198364258,15.928000450134276,16.020000457763672,8475189.0,0.005232317759940708,2.3968362095065374,-0.4796780746507048,58.4746046462223,66.37474480583285,0.10175178578521482,-0.289552562394368,-0.22791671846387374,-1.041325569580838,11.305591521484022,0.21399974822998225,0.3900683169467829,0.19190034866332972,-0.5704018456491724,0.9542025429758336,-0.18925074849292045,0.5730514458195817,0.4771197700500487,38.043547743399195,-29.202253332599717,0.3811510971562517,7,0.1399998664855957,-0.27300024032592773,-0.4975006580352783,-0.6810007095336914,0.09599876403808594,1,-0.0014871834874529144,-1.2901593576281656,16.054000854492188,4.446827506442384,16.280000686645508,1.21277113812065,16.260000228881836,-0.0014871834874529144
5818,2018-07-18,16.13599967956543,16.246000289916992,16.003999710083008,16.11199951171875,7892898.0,-0.00012398120307866023,-1.0166734218661835,0.20339120033621053,57.05368081542167,65.47111444485593,0.1141935569002186,-0.2448149296179345,-0.24830469991002602,-1.012417264715335,10.990903841692145,0.24200057983398438,0.4301112310541484,0.15479955673217738,-0.57204251543223,0.8816416288965847,-0.2086214793500254,0.5182205928143819,0.45163578643798985,41.76690138282756,-21.669869107416794,0.3634210360822041,7,0.14200067520141602,-0.2709994316101074,-0.4779999256134033,-0.6789999008178711,0.26399993896484375,2,-0.013882001831934221,2.3968362095065374,16.13800048828125,-1.2901593576281656,16.054000854492188,4.446827506442384,16.280000686645508,-0.013882001831934221
5819,2018-07-19,16.079999923706055,16.260000228881836,16.035999298095707,16.219999313354492,10672674.0,-0.0034704856824143704,1.0363607990012162,-5.833267106413415,55.25997149354454,64.60159601744081,0.1663684097989062,-0.12281122337761019,-0.20684392649109107,-0.9307121210874918,9.883807039561512,0.22400093078612926,0.4087413424790398,0.052899789810179954,-0.5637051748258521,0.669504754446212,-0.2554026925078361,0.361202272128196,0.48125014166259916,30.521973760559124,-29.503212563207153,0.3083024823180159,7,0.19800043106079102,-0.21499967575073242,-0.4220001697540283,-0.564000129699707,0.3519992828369176,3,-0.0159203710409912,-1.0166734218661835,16.13599967956543,2.3968362095065374,16.13800048828125,-1.2901593576281656,16.054000854492188,-0.0159203710409912
5820,2018-07-20,16.086000442504886,16.18400001525879,15.960000038146973,15.98799991607666,10070901.0,0.0003731665937376505,-1.9090852793827138,-0.7000068119891262,60.20943388689731,64.08040434016323,0.1627462858562687,-0.0984160908291738,-0.2286450636937758,-0.9100407606700358,9.08320598681202,0.2239999771118164,0.40730236477127946,0.036400270462038975,-0.5523258544283252,0.6251263953524031,-0.2579627919831431,0.33076333290722104,0.44991963825439285,31.72689686340917,-26.762606531306556,0.29436306244518234,7,0.19199991226195934,-0.2210001945495641,-0.45100069046020863,-0.5410008430480993,0.22999954223632457,4,-0.00460035498073974,1.0363607990012162,16.079999923706055,-1.0166734218661835,16.13599967956543,2.3968362095065374,16.13800048828125,-0.00460035498073974
5821,2018-07-23,16.129999160766598,16.194000244140625,16.054000854492188,16.069999694824222,5608124.0,0.002735218018858898,-2.043559388800199,0.6122361596324507,48.907520732422725,61.71385077160812,0.10011707914068779,-0.07971442678914187,-0.29586705727911067,-0.9251484542176946,8.25112700044754,0.1399993896484375,0.37419376987732633,0.03799901008605744,-0.42713047163180917,0.503128491803924,-0.19456573077287587,0.27056375094499074,0.38160413476768085,60.84302567740997,5.22047548429294,0.23256474085893344,7,0.07400083541870472,-0.26499891281127574,-0.5019993782043422,-0.4769992828369105,0.2740001678466797,0,0.0027278752572645892,-1.9090852793827138,16.086000442504886,1.0363607990012162,16.079999923706055,-1.0166734218661835,16.13599967956543,0.0027278752572645892
5822,2018-07-24,16.238000869750973,16.308000564575195,16.034000396728516,16.142000198364258,7826591.0,0.006695704563151494,1.3220347202017264,1.6000254315415996,53.571465592943845,59.882732192050284,-0.05996684113712547,-0.13095042765151277,-0.4291527818264953,-1.0010704681440874,7.508169962111117,0.2740001678466797,0.35271343258587073,0.10570068359374574,-0.2439984895293179,0.4553998567168094,-0.06914890296778609,0.28055027015527756,0.2502583119673041,79.88517559364664,25.66670346153049,0.1748495865615319,7,-0.06100034713744762,-0.37300062179565074,-0.6100010871887172,-0.48300123214721324,-0.038000106811519885,1,0.00504981036341734,-2.043559388800199,16.129999160766598,-1.9090852793827138,16.086000442504886,1.0363607990012162,16.079999923706055,0.00504981036341734
5823,2018-07-25,16.22800064086914,16.299999237060547,16.106000900268555,16.242000579833984,7268386.0,-0.0006158534515453562,1.984652855214508,-0.14583167766034077,50.488641340983435,58.39765115855947,-0.060043245292536795,-0.09677089078017431,-0.4377883089125376,-0.9556254001242763,7.950054915646336,0.1939983367919922,0.31151756269056463,0.07720041275024414,-0.2498109424447783,0.4042117679452666,-0.08630526484726886,0.24070609034775536,0.2378481915857762,77.01155095161755,24.314751259154306,0.16350567759751125,7,-0.051000118255615234,-0.36300039291381836,-0.6000008583068848,-0.47300100326538086,-0.2480010986328125,2,0.00036964574890929747,1.3220347202017264,16.238000869750973,-2.043559388800199,16.129999160766598,-1.9090852793827138,16.086000442504886,0.00036964574890929747
5824,2018-07-26,16.309999465942386,16.347999572753903,16.215999603271484,16.266000747680664,8183235.0,0.005052922223008682,1.200019073656173,-3.142779291553387,55.10200720720209,56.073793890372485,-0.14997532691618431,-0.15522469877517153,-0.5399174857472282,-1.0016620589406369,8.474068394787638,0.13199996948241832,0.23275655768636838,0.1391992568969762,-0.17445748298870356,0.45285599678265775,-0.017629113045863676,0.2960276268398161,0.1343354312197036,90.20614629086784,38.022439606415396,0.15682836994284052,7,-0.13299894332886097,-0.4449992179870641,-0.7044997215271032,-0.5549998283386266,-0.22599983215332387,3,0.005518096599317568,1.984652855214508,16.22800064086914,1.3220347202017264,16.238000869750973,-2.043559388800199,16.129999160766598,0.005518096599317568
5825,2018-07-27,16.200000762939453,16.332000732421875,16.086000442504886,16.299999237060547,11478222.0,-0.006744249331989582,1.999976739858535,-2.2727588000691767,45.35259226881406,53.82443533160577,-0.058689872466530346,-0.0232636128947874,-0.45013050183129444,-0.8548899682030751,8.640920122204147,0.24600028991698863,0.16845428829464737,0.01450052261352397,-0.27340274722894975,0.3024037924559959,-0.1294511123077129,0.15845215753476083,0.22368075634152262,52.866497394093884,4.621938377618896,0.14395163492123608,7,-0.06200075149536488,-0.3170008659362793,-0.6120009422302246,-0.44500112533569336,-0.07600021362305043,4,0.014320890906021289,1.200019073656173,16.309999465942386,1.984652855214508,16.22800064086914,1.3220347202017264,16.238000869750973,0.014320890906021289
5826,2018-07-30,16.285999298095707,16.368000030517578,16.16200065612793,16.224000930786133,8631814.0,0.005308551302848796,-1.2150599382671738,-0.619993133440182,39.10705192940766,51.67248502973747,-0.1210481129243206,-0.07266322000190684,-0.5387365490409461,-0.906179663251427,9.115133682525936,0.20599937438964844,0.13203809510230258,0.07489910125732635,-0.1409858516455138,0.2907840541601683,-0.03304337519409373,0.18284157770874643,0.11785497841940185,75.4488555895666,30.382675099008026,0.10794247645142097,7,-0.12199926376343129,-0.33399915695190785,-0.708499431610111,-0.5309996604919469,-0.325999259948734,0,0.0018421151871848007,1.999976739858535,16.200000762939453,1.200019073656173,16.309999465942386,1.984652855214508,16.22800064086914,0.0018421151871848007
5827,2018-07-31,16.464000701904293,16.49799919128418,16.266000747680664,16.281999588012695,11097625.0,0.010929719481775901,-1.1682219667192528,2.9355791416702868,60.392166395835105,52.04342787200563,-0.27708137132728083,-0.2386421952139237,-0.7198453636036586,-1.0491705500275206,9.076436562563,0.23199844360351562,0.07315468822557136,0.23750047683715536,-0.004229872167719861,0.4792308258420306,0.11663530233471775,0.35836565133959297,-0.5360002517700178,91.74791440978399,43.84088639659507,0.12086517450243732,7,-0.23500108718871715,-0.5070004463195765,-0.9985008239746058,-0.7090010643005336,-0.6380004882812464,1,-0.0036443981251820246,-1.2150599382671738,16.285999298095707,1.999976739858535,16.200000762939453,1.200019073656173,16.309999465942386,-0.0036443981251820246
5828,2018-08-01,16.341999053955078,16.489999771118164,16.285999298095707,16.464000701904293,9714930.0,-0.007410206678083009,1.3448359020454286,-0.6703346223577555,53.615465996572176,51.860705039008714,-0.1372153984145008,-0.10667308501017914,-0.5966945305726306,-0.892672060134986,9.020675145864184,0.20400047302245738,0.05048066158524733,0.10569887161254954,-0.13817267049590498,0.3495704137210023,-0.016236899441675945,0.22763464266677502,-0.4025986289978043,62.13577400627728,12.545135566389838,0.12193577105422675,8,-0.11299943923950195,-0.2949991226196289,-0.9054989814758301,-0.5869994163513184,-0.6159992218017578,2,-0.008689162846405751,-1.1682219667192528,16.464000701904293,-1.2150599382671738,16.285999298095707,1.999976739858535,16.200000762939453,-0.008689162846405751
5829,2018-08-02,16.20400047302246,16.371999740600586,16.11400032043457,16.318000793457028,11319907.0,-0.008444412490601572,1.3243377924409963,0.9344162341316972,46.96484503540479,50.38908405550954,0.022598949406930302,0.0320222572593849,-0.45441989288952556,-0.7226407407177362,8.442747580657203,0.2579994201660156,0.039509022213277234,-0.03169975280761861,-0.27584046794602557,0.21244096233078835,-0.1537701103768221,0.09037060476158487,-0.2534280727386484,28.640871086913638,-21.994340357536938,0.12207035756920367,8,0.06199932098388672,-0.06000041961669922,-0.7480001449584961,-0.44900083541870117,-0.3540000915527344,3,-0.0138238042611184,1.3448359020454286,16.341999053955078,-1.1682219667192528,16.464000701904293,-1.2150599382671738,16.285999298095707,-0.0138238042611184
5830,2018-08-03,16.20400047302246,16.246000289916992,16.041999816894528,16.209999084472653,8675937.0,0.0,4.2307128010760175,0.052619250782148526,57.30992956188576,51.32268503656099,0.04592725054282454,0.03574515294576841,-0.43741840164625856,-0.691592102207796,8.202932235542768,0.2040004730224645,0.032110934626349064,-0.03289976119994975,-0.27612193146224584,0.21032240906234456,-0.15451084633109602,0.08871132393119652,-0.24247953691864055,35.52650841786101,-19.306865097771826,0.12161108513114717,8,0.06199932098388672,-0.06000041961669922,-0.7480001449584961,-0.44900083541870117,-0.32400035858154297,4,-0.007405630444974665,1.3243377924409963,16.20400047302246,1.3448359020454286,16.341999053955078,-1.1682219667192528,16.464000701904293,-0.007405630444974665
5831,2018-08-06,16.291999816894528,16.291999816894528,16.091999053955078,16.190000534057614,6757097.0,0.005430717187312695,2.9216111599378474,-17.00381558029624,57.475704423572544,51.756489351075295,-0.018635377841182077,-0.05707044544807616,-0.4969849507983888,-0.7463107699292841,7.726543736772587,0.20000076293944957,0.034967458792927175,0.05629959106444815,-0.18551210495862946,0.29811128708752577,-0.06460625694709066,0.17720543907598696,-0.3197493156870994,54.82463662030701,-2.044444036099641,0.1209058480115391,8,-0.02200031280517223,-0.14799976348876598,-0.8315000534057564,-0.5370001792907679,-0.2740001678466797,0,-0.010311764637016108,4.2307128010760175,16.20400047302246,1.3243377924409963,16.20400047302246,1.3448359020454286,16.341999053955078,-0.010311764637016108
5832,2018-08-07,16.610000610351562,16.621999740600586,16.291999816894528,16.29599952697754,11302249.0,0.01951883114602504,-1.0496857618424016,3.0784636385735924,67.60777734164111,53.65861557337058,-0.31102649077762834,-0.3886993637838394,-0.7829162723328995,-1.030632184225654,6.96682107539098,0.32999992370605824,0.03818808349698344,0.37030038833618306,0.10635690363119465,0.6342438730411715,0.23832864598368886,0.5022721306886773,-0.6272351353426,97.93118416768887,37.534459780199846,0.13197174235249395,8,-0.2780008316040039,-0.39100027084350586,-1.1495008468627912,-0.8550009727478027,-0.6220006942749023,1,-0.03913308538950333,2.9216111599378474,16.291999816894528,4.2307128010760175,16.20400047302246,1.3243377924409963,16.20400047302246,-0.03913308538950333
5833,2018-08-08,16.5,16.714000701904293,16.455999374389652,16.596000671386722,7707648.0,-0.006622553058969083,-1.804332953249746,-0.30573356739782576,65.00000681196133,54.75839330723272,-0.17699852952218365,-0.2731723359884235,-0.6542294175256043,-0.8916568566000436,6.829960830092909,0.25800132751464133,0.05863407079078442,0.24789981842041087,-0.04063322806904068,0.5364328649098624,0.10363329517568687,0.39216634166513487,-0.49166515436737157,68.1546993943046,3.8146507615522296,0.14426652324472575,8,-0.12199974060058949,-0.17899942398071644,-0.9204998016357422,-0.7450003623962402,-0.5139999389648455,2,-0.04084847190163354,-1.0496857618424016,16.610000610351562,2.9216111599378474,16.291999816894528,4.2307128010760175,16.20400047302246,-0.04084847190163354
5834,2018-08-09,16.38599967956543,16.5,16.319999694824222,16.483999252319336,8124622.0,-0.006909110329367918,1.7692127116405452,1.02082174362231,59.94692813036754,56.37998618073866,-0.057087178536995964,-0.15731402896824775,-0.5224822764376391,-0.7464638795713583,6.665452890556954,0.1800003051757777,0.06256131335348769,0.12759952545166087,-0.16709626295185487,0.4222953138551766,-0.019748368750097,0.27494741965341873,-0.3353248825565025,51.19038833794139,-16.56139203429182,0.14734789420175762,8,-0.007999420166019178,-0.06499910354614613,-0.6739993095397949,-0.6310000419616699,-0.2539997100830078,3,-0.04027827781756754,-1.804332953249746,16.5,-1.0496857618424016,16.610000610351562,2.9216111599378474,16.291999816894528,-0.04027827781756754
5835,2018-08-10,15.956000328063965,16.294000625610348,15.902000427246096,16.280000686645508,12047861.0,-0.02624187476566997,1.2272723578227127,3.3061405216037367,45.40657793568296,57.07993351476926,0.3739898868358047,0.2605246975057831,-0.08716842891704424,-0.29052132148462206,6.4726656135007135,0.48399925231933416,0.06211644210074496,-0.28619980812072754,-0.6100733691415279,0.0376737529000728,-0.4481365886311295,-0.1242630276103256,0.7580003738403285,6.650231841436255,-59.415317231153395,0.1619367805104004,8,0.35200023651123047,0.35200023651123047,-0.15850019454956055,-0.20100069046020508,0.22399997711181285,4,-0.006643265506068086,1.7692127116405452,16.38599967956543,-1.804332953249746,16.5,-1.0496857618424016,16.610000610351562,-0.006643265506068086
5836,2018-08-13,15.958000183105467,16.06599998474121,15.907999992370605,15.947999954223633,6152570.0,0.0001253356104526926,-2.5111049887678547,-0.030864869797103473,42.16999528496119,55.05524783578326,0.3582435991047195,0.26452635373792965,-0.07901424252483658,-0.2680593412017185,6.653654032137412,0.15799999237060547,0.047425242153479985,-0.2793999195098902,-0.6175486672261083,0.058748828206327985,-0.44847429336799927,-0.1103255456517811,0.7397605133056633,6.896519324817212,-55.0489401375745,0.16907437385810906,8,0.35000038146972834,0.35000038146972834,-0.15799999237060547,-0.2030005455017072,0.27000045776367365,0,-0.004887834801952651,1.2272723578227127,15.956000328063965,1.7692127116405452,16.38599967956543,-1.804332953249746,16.5,-0.004887834801952651
5837,2018-08-14,16.11400032043457,16.167999267578125,15.97599983215332,16.020000457763672,8417759.0,0.009775669603905524,-1.1098709927584074,9.399771123404301,47.05272926668587,54.326054865795896,0.1646941556460213,0.11239873488385044,-0.21851834234213818,-0.3973244730968126,6.894168456169108,0.20999908447265803,0.059597561560764234,-0.12219977378845215,-0.4620000731979985,0.21760052562109422,-0.29209992349322533,0.047700375916321036,0.5678451705932588,26.108352398983325,-32.5296788381667,0.16990014970477338,8,0.194000244140625,0.194000244140625,-0.2690002918243426,-0.35900068283081055,0.2239990234375,1,-0.005957593985211784,-2.5111049887678547,15.958000183105467,1.2272723578227127,15.956000328063965,1.7692127116405452,16.38599967956543,-0.005957593985211784
5838,2018-08-16,15.911999702453613,16.06599998474121,15.8100004196167,15.932000160217285,10169712.0,-0.012535721358078566,-1.2857203678474114,-0.21277113812065013,40.31159243653575,53.58680457703266,0.3344565666547368,0.3127945341198135,-0.0019643679512775236,-0.16850208675917955,7.021890678988838,0.3039999008178711,0.06849676536250726,-0.31300039291381765,-0.6803557000435951,0.05435491421595984,-0.4966780464787064,-0.1293227393489289,0.75424888729858,14.78251374881309,-38.215690135588055,0.18367765356488858,8,0.35000085830688477,0.35000085830688477,0.09250044822692871,-0.15700006484985352,0.3979997634887731,3,0.0047762829967454845,-1.1098709927584074,16.11400032043457,-2.5111049887678547,15.958000183105467,1.2272723578227127,15.956000328063965,0.0047762829967454845
5839,2018-08-17,15.824000358581545,15.954000473022461,15.720000267028807,15.907999992370605,8177533.0,-0.005530376163751405,1.659084259008419,4.199885561701227,40.74802401268687,51.746592849343905,0.40553009571617515,0.40120148203271633,0.09406299531308271,-0.05312202605063554,7.2116564818085065,0.23400020599365412,0.031519834152994974,-0.3881997585296606,-0.7927816943379415,0.01638217727861857,-0.5904907264338011,-0.18590879062552013,0.8079983043652295,18.11847153018179,-33.454858368297295,0.20229096790414,8,0.39300012588500444,0.39300012588500444,0.18049979209899725,-0.06900072097778498,0.33199977874755326,4,0.010237594715786003,-1.2857203678474114,15.911999702453613,-1.1098709927584074,16.11400032043457,-2.5111049887678547,15.958000183105467,0.010237594715786003
5840,2018-08-20,16.011999130249027,16.093999862670902,15.815999984741213,15.850000381469727,6468176.0,0.011880609669319586,-1.4173950541522387,-1.9285649409628443,43.58012961743101,50.20264009310595,0.2094585762985517,0.21858123334967416,-0.07046907404761349,-0.21463624103645174,7.495495505564807,0.2779998779296893,0.013265164487016534,-0.19650092124938467,-0.6072489797130274,0.2142471372142598,-0.4018749504812078,0.008873107982438455,0.5652796289426689,65.17846309080669,15.938455657402848,0.20537402923182183,8,0.2050013542175222,0.2050013542175222,-0.007498979568484998,-0.2569994926452672,0.5360012054443324,0,0.007494432035453746,1.659084259008419,15.824000358581545,-1.2857203678474114,15.911999702453613,-1.1098709927584074,16.11400032043457,0.007494432035453746
5841,2018-08-21,16.173999786376953,16.261999130249027,15.960000038146973,15.961999893188475,5204235.0,0.010117453467873627,-1.7962930258022687,1.308651423458197,43.153897276940235,47.48554230813919,0.032362637106455594,0.06329097235252235,-0.2197253339177525,-0.3483346847631559,7.64283359563022,0.30199909210205433,0.01806900736170647,-0.03670029640197825,-0.44614727169025414,0.37274667888629764,-0.2414237840461162,0.1680231912421597,0.3518422632849685,83.76392464197498,38.25261729984066,0.2047234876441378,8,0.04300069808959606,0.04300069808959606,-0.13199949264526367,-0.41900014877319336,0.4220008850097692,1,0.00037099782849492335,-1.4173950541522387,16.011999130249027,1.659084259008419,15.824000358581545,-1.2857203678474114,15.911999702453613,0.00037099782849492335
5842,2018-08-22,16.319999694824222,16.34000015258789,16.08799934387207,16.11199951171875,6189247.0,0.009026827647805602,1.032255583584569,0.9811334334991854,49.486475801051526,45.76181664026032,-0.17779724589246726,-0.08037150011392313,-0.35224659701730765,-0.46690793600935976,7.504908408840515,0.2520008087158203,0.012518774780389208,0.10519967079163095,-0.30703105237421013,0.517430393957472,-0.10091569079128959,0.3113150323745515,0.1574918478797116,96.77411912009742,51.16121319199824,0.2061153615829201,8,-0.209999561309818,-0.10299921035767312,-0.23449945449829457,-0.5650000572204625,0.211999893188473,2,-0.005637197038934949,-1.7962930258022687,16.173999786376953,-1.4173950541522387,16.011999130249027,1.659084259008419,15.824000358581545,-0.005637197038934949
5843,2018-08-23,16.233999252319336,16.38800048828125,16.17799949645996,16.284000396728516,5439340.0,-0.0052696350559467975,-1.5925943368458233,-0.24038990573304067,50.71767409346189,44.736343969493035,-0.14918550318766677,0.006431111956761271,-0.2484598212330571,-0.35600175410903034,7.415419611272929,0.21000099182128906,-0.0024669822440053224,0.01889929771423482,-0.39338059143713977,0.43117918686560763,-0.1872406468614507,0.22503924228992034,0.19804281384408995,76.94593039607457,27.980525371455812,0.2061399445756865,8,-0.17999887466430664,-0.016998767852786756,-0.16249895095825195,-0.47899961471557617,0.048000335693359375,3,0.0064063136837877455,1.032255583584569,16.319999694824222,-1.7962930258022687,16.173999786376953,-1.4173950541522387,16.011999130249027,0.0064063136837877455
5844,2018-08-24,16.399999618530273,16.437999725341793,16.214000701904293,16.233999252319336,6161436.0,0.010225475782698501,-1.1747745412121247,-3.3199313370207895,54.34395169403969,45.729385498199335,-0.34977356184023733,-0.1607212154425426,-0.4041140533913783,-0.497858168892936,7.2129407910744625,0.2239990234375,-0.0600341503956372,0.18039965629577637,-0.2381584765812086,0.5989577891727613,-0.028879410142714335,0.38967872273426707,-0.6799993515014666,93.89065552104115,41.43972705736272,0.20927906643849217,8,-0.32099962234497426,-0.18299913406372426,-0.32849931716918945,-0.6449999809265137,-0.07999992370605113,4,-0.005487814309836692,-1.5925943368458233,16.233999252319336,1.032255583584569,16.319999694824222,-1.7962930258022687,16.173999786376953,-0.005487814309836692
5845,2018-08-27,16.431999206542972,16.455999374389652,16.27400016784668,16.440000534057614,4127713.0,0.0019511944364036804,8.100185971101514,-0.04820066182549263,53.18180320677228,46.9529197117339,-0.34324825585630947,-0.18387633228095268,-0.41344774086113745,-0.510168574110196,7.55940838183486,0.1819992065429723,-0.10954991849395057,0.20079932212830087,-0.22820073229840432,0.6297993765550061,-0.0137007050850535,0.41529934934165524,-0.6976389503479066,95.16125000721028,41.23385698173814,0.21450002721335285,8,-0.3439993858337438,-0.21499872207642312,-0.3604989051818883,-0.6769995689392125,-0.09000015258789418,0,-0.016796438810925407,-1.1747745412121247,16.399999618530273,-1.5925943368458233,16.233999252319336,1.032255583584569,16.319999694824222,-0.016796438810925407
5846,2018-08-28,16.31599998474121,16.422000885009766,16.261999130249027,16.403999328613278,6537846.0,-0.007059349282074745,1.58062233707099,10.998092967828155,42.6426240087368,46.46290801640622,-0.19123693644342765,-0.06905476789653875,-0.2783067202371896,-0.3753699418611447,7.771970789585304,0.1700000762939453,-0.14933355718904195,0.08330006599426198,-0.34671536849781504,0.513315500486339,-0.13170765125177653,0.2983077832403005,-0.552774163818361,61.95669075039591,13.033866050310152,0.21500771724603887,8,-0.22800016403198242,-0.09899950027466176,-0.24449968338012695,-0.5610003471374512,0.059999465942386365,1,0.01421919288852136,8.100185971101514,16.431999206542972,-1.1747745412121247,16.399999618530273,-1.5925943368458233,16.233999252319336,0.01421919288852136
5847,2018-08-29,16.403999328613278,16.403999328613278,16.257999420166016,16.347999572753903,7407147.0,0.005393438585092225,4.21430517711159,-0.6363656067798337,47.57083066278496,47.26949004154502,-0.26124677383731054,-0.17052252307570726,-0.346004958218078,-0.445464029029635,7.517029073937626,0.14599990844726207,-0.12563785932412586,0.17429947853088024,-0.2497167769477855,0.598315734009546,-0.0377086492084544,0.3863076062702149,-0.6130625655517559,81.29493934902892,33.367066348530486,0.21200812773933295,8,-0.3159995079040492,-0.18699884414672852,-0.3694992065429652,-0.6489996910095179,-0.1259994506835902,2,0.011704544661772731,1.58062233707099,16.31599998474121,8.100185971101514,16.431999206542972,-1.1747745412121247,16.399999618530273,0.011704544661772731
5848,2018-08-30,16.200000762939453,16.420000076293945,16.129999160766598,16.350000381469727,7545386.0,-0.012435904293045974,1.0000131541735149,-2.678576294277929,45.49856579303292,47.79732801713903,-0.013520891786960476,0.023497146261853175,-0.12023998506877476,-0.2268958729089121,7.050490477494109,0.2900009155273473,-0.09785249104669091,-0.022599172592162375,-0.4434414926517327,0.3982431474674062,-0.23302033262194755,0.1878219874376228,-0.38246149542480623,21.472870031243673,-24.966535480260717,0.21042116002978462,8,-0.06400108337401988,0.016999721527096057,-0.1790003776550293,-0.44500112533569336,0.06799888610839488,3,0.02049375366899686,4.21430517711159,16.403999328613278,1.58062233707099,16.31599998474121,8.100185971101514,16.431999206542972,0.02049375366899686
5849,2018-08-31,15.979999542236328,16.229999542236328,15.934000015258787,16.209999084472653,10240756.0,-0.013580321626059377,1.1925853713672265,1.5333341810459689,50.64653123723444,48.58248375267274,0.25807529216369574,0.23806189167173386,0.12818871049729452,0.005042645447950633,7.479829489327757,0.29599952697754084,-0.09611410619521621,-0.23140034675598287,-0.6660240599049345,0.20322336639296879,-0.4487122033304587,-0.01408849018150704,-0.13692187044668103,8.812180737947765,-40.89803516710791,0.2173118565744758,8,0.21500015258789062,0.23700094223022106,0.0410008430480957,-0.22499990463256836,-0.13399982452392578,4,0.01889862668507325,1.0000131541735149,16.200000762939453,4.21430517711159,16.403999328613278,1.58062233707099,16.31599998474121,0.01889862668507325
5850,2018-09-03,16.083999633789062,16.139999389648438,15.960000038146973,15.973999977111815,5196310.0,0.006508141084601071,-1.6086950512428906,-0.47826032872805985,53.217557753846634,49.70066825010679,0.1847957845934296,0.13134480081405897,0.03912992304475438,-0.08792285613484196,7.987696451352834,0.17999935150146484,-0.05765499873759339,-0.12140021324157857,-0.559751305583486,0.3169508791003288,-0.34057575941253404,0.09777533292937512,-0.21640509389541585,30.737571965152117,-23.38083357229716,0.21917554617095406,9,0.11100006103515625,0.13300085067748668,-0.06299924850463867,-0.37400007247924805,0.1779994964599645,0,0.014672971052509531,1.1925853713672265,15.979999542236328,1.0000131541735149,16.200000762939453,4.21430517711159,16.403999328613278,0.014672971052509531
5851,2018-09-04,16.124000549316403,16.22599983215332,16.041999816894528,16.120000839233402,8589590.0,0.0024870005246273585,-1.2999749663236873,0.03636111424180472,50.27145043479692,49.787887653856274,0.15305163195617766,0.08233376889480226,0.026255410095057385,-0.11817320592917469,8.435504374132831,0.18400001525879262,-0.009255559389146129,-0.07299933433533212,-0.5108014006284485,0.364802731957786,-0.2919003674818903,0.14590169881122605,-0.2328698160429159,39.0947551843765,-17.79976107926681,0.21890103314655876,9,0.07099914550781605,0.09299993515014648,-0.11350059509276988,-0.41400098800658824,0.029998779296875,1,0.013520125106167846,-1.6086950512428906,16.083999633789062,1.1925853713672265,15.979999542236328,1.0000131541735149,16.200000762939453,0.013520125106167846
5852,2018-09-05,15.960000038146973,16.246000289916992,15.960000038146973,16.148000717163086,12408242.0,-0.01017120476198341,-2.042544880867232,-47.0035765379948,51.33038702071758,49.85596686799579,0.29124326750036644,0.2056867153665891,0.2112002046202548,0.05446773458013254,7.820174618334532,0.28600025177001953,0.017988774719288614,-0.20449981689453267,-0.6084044104393449,0.19940477665027956,-0.406452113666937,-0.0025475201221265564,-0.04627455922883961,5.349798276322539,-54.52229582620335,0.2019522967724061,9,0.2349996566772461,0.2570004463195765,0.09800004959106445,-0.27100038528442383,-0.25,2,0.02606512603648614,-1.2999749663236873,16.124000549316403,-1.6086950512428906,16.083999633789062,1.1925853713672265,15.979999542236328,0.02606512603648614
5853,2018-09-06,15.826000213623047,16.040000915527347,15.803999900817873,15.972000122070312,8329001.0,-0.008395978960128114,-1.4842142247654118,0.7765924528110464,50.05405015297452,49.37931114121078,0.40373967644104525,0.3020915533683848,0.3512857057550747,0.19271212123928905,7.087927504030304,0.23600101470947443,0.0318781749878525,-0.3047996520996108,-0.703275101421351,0.09367579722213115,-0.5040373767604827,-0.10556192743874071,0.6299991607666051,4.97744195429665,-57.69038765508969,0.19923772466087067,9,0.30399942398071644,0.3910002708435023,0.2669997215270996,-0.20200014114379883,-0.20600032806396484,3,0.028560574889766377,-2.042544880867232,15.960000038146973,-1.2999749663236873,16.124000549316403,-1.6086950512428906,16.083999633789062,0.028560574889766377
5854,2018-09-07,15.72599983215332,15.881999969482422,15.588000297546387,15.838000297546387,7380065.0,-0.006318740055598293,1.939999523162387,0.7671269563399786,41.88424717145333,48.12402713728645,0.44486070770507524,0.36903161785804883,0.4546588507616818,0.29456648231137095,7.158567526825191,0.29399967193603516,0.014582332683801269,-0.3718000411987319,-0.7901109001480648,0.04651081775060106,-0.5809554706733984,-0.1626446117240654,0.7169595527648944,20.972573891643464,-39.668408293141766,0.20915542947466645,9,0.27900075912475586,0.4250006675720215,0.4119999408721924,-0.10199975967407227,0.03600025177001953,4,0.03446520556272392,-1.4842142247654118,15.826000213623047,-2.042544880867232,15.960000038146973,-1.2999749663236873,16.124000549316403,0.03446520556272392
5855,2018-09-10,15.850000381469727,15.932000160217285,15.70199966430664,15.723999977111815,8036548.0,0.007885066173209276,-1.7058717932895393,-1.124998935635782,40.603270592218166,47.897432313228826,0.2566066343622353,0.24947327001566677,0.33567044361493004,0.16990248581723932,7.579558594083507,0.23000049591064453,0.0014010131110708812,-0.24249949455261088,-0.670938413025425,0.18593942392020502,-0.45671895378901795,-0.028280035316203822,0.5587606399536149,39.81764239531685,-17.159076858677977,0.2142194592364077,9,0.15399980545043945,0.30100011825561523,0.3549995422363281,-0.22600030899047852,-0.018000602722166192,0,-0.0002524078019582321,1.939999523162387,15.72599983215332,-1.4842142247654118,15.826000213623047,-2.042544880867232,15.960000038146973,-0.0002524078019582321
5856,2018-09-11,15.880000114440918,15.90999984741211,15.687999725341795,15.855999946594238,8957325.0,0.0018927275866986726,4.285740236148998,0.19047691131613934,36.318427434492605,46.64716528786301,0.17685446377002378,0.22485898666814563,0.31539019644669963,0.1401734457040007,8.039482184859844,0.22200012207031428,-0.03652445321743869,-0.20859975814819265,-0.6435640853817048,0.22636456908531954,-0.42608192176494697,0.008882405468563448,0.495930478027347,44.37687238301184,-7.253210384019326,0.21748216361675587,9,0.12400007247924805,0.27100038528442383,0.3249998092651367,-0.2560000419616699,-0.29600048065185547,1,0.024055353466951646,-1.7058717932895393,15.850000381469727,1.939999523162387,15.72599983215332,-1.4842142247654118,15.826000213623047,0.024055353466951646
5857,2018-09-12,16.017999649047848,16.166000366210938,15.916000366210938,15.920000076293945,10272453.0,0.00869014695292325,-3.717025947385626,4.083286974489242,43.493987255232994,46.42443433921858,-0.024202383032694286,0.08358395232747284,0.1765992241579788,0.0010782855341062714,8.485068014468341,0.28600025177001953,-0.07398446623058419,-0.06580018997192738,-0.501702096055606,0.37010171611174947,-0.2837511430137667,0.15215076306991193,0.3264137316235427,74.39434263303116,24.893893170568617,0.21795095304183884,9,-0.10099935531615856,0.1330008506774938,0.18900012969971058,-0.39399957656859996,-0.725999832153315,2,0.008490428427092356,4.285740236148998,15.880000114440918,-1.7058717932895393,15.850000381469727,1.939999523162387,15.72599983215332,0.008490428427092356
5858,2018-09-13,15.98799991607666,16.115999221801758,15.947999954223633,16.017999649047848,7435365.0,-0.0018728763658683034,-2.054541671362805,-0.3061210587777094,36.482942424699296,44.85070224893689,-0.030661901967601324,0.12603104392666964,0.2057649887883315,0.03075484334747358,8.406344614226805,0.167999267578125,-0.07969971041431023,-0.099599933624269,-0.5304920992511093,0.3312922320025695,-0.31504601643768737,0.11584614918915115,0.3261569412697298,69.2040780296893,24.272802079516012,0.21544608281341956,9,-0.0709996223449707,0.16300058364868164,0.28750014305114746,-0.3639998435974121,-0.5979995727539045,3,-0.017388033486924526,-3.717025947385626,16.017999649047848,4.285740236148998,15.880000114440918,-1.7058717932895393,15.850000381469727,-0.017388033486924526
5859,2018-09-14,15.986000061035154,16.079999923706055,15.93000030517578,16.069999694824222,6056634.0,-0.00012508475431594057,1.8846055092983505,2.8000127157712438,35.0736512589268,42.83471263839024,-0.030979149627508917,0.14839824760077924,0.20463379773941348,0.03525875766611186,8.067125158267228,0.1499996185302752,-0.10732900779562726,-0.10969977378845464,-0.5255562539787082,0.30615670640179715,-0.31762801388357964,0.09822846630667215,0.2991105339192348,62.34308287777799,22.783830025983633,0.20792824009512614,9,-0.06899976730346502,0.058000087738038886,0.36350035667419256,-0.3189997673034668,-0.8120002746582013,4,-0.022895044043454882,-2.054541671362805,15.98799991607666,-3.717025947385626,16.017999649047848,4.285740236148998,15.880000114440918,-0.022895044043454882
5860,2018-09-17,16.131999969482422,16.22800064086914,15.923999786376953,15.932000160217285,7955503.0,0.009132985605519561,-1.814815468910739,-2.3809604904630643,43.96325475742,42.13380200757059,-0.18936826557290054,0.012489813948992179,0.05829536203769692,-0.11247217017291433,8.062847668100241,0.3040008544921875,-0.11323906487259805,0.030300092697142844,-0.3839311646843271,0.444531350078611,-0.17681553599359034,0.2374157213878778,0.12522621357564745,82.22212803232604,43.61660759477492,0.2071156286907344,9,-0.21499967575073242,-0.1100001335144043,0.21750044822692516,-0.22399950027465998,-1.182000160217287,0,-0.022935772765870666,1.8846055092983505,15.986000061035154,-2.054541671362805,15.98799991607666,-3.717025947385626,16.017999649047848,-0.022935772765870666
5861,2018-09-18,16.180000305175778,16.243999481201172,16.073999404907227,16.152000427246097,7444428.0,0.002975473331524814,1.1795128869760845,0.13999952316235154,42.45286898941439,41.14741111520357,-0.2554533085928945,-0.03693142160151908,0.006122940546429589,-0.16175038740115255,8.420354875124595,0.1700000762939453,-0.11503839588873888,0.07800040245055939,-0.33645997446560827,0.49246077936672705,-0.12922978600752444,0.2852305909086432,-0.592000007629391,80.48800344253988,45.329219917246625,0.20723018845808358,9,-0.2640004158019984,-0.15800046920776012,0.12800025939941762,-0.2719998359680158,-1.4580001831054652,1,-0.02150806674069694,-1.814815468910739,16.131999969482422,1.8846055092983505,15.986000061035154,-2.054541671362805,15.98799991607666,-0.02150806674069694
5862,2018-09-19,16.22800064086914,16.239999771118164,16.04800033569336,16.239999771118164,8640903.0,0.00296664615500708,31.00222540136703,-0.4285422343325338,51.054209945767084,41.258539981069404,-0.2921640532543286,-0.09715887331426032,-0.05247666996476141,-0.211433075647399,8.49551983084328,0.1919994354248047,-0.13000475003026146,0.1306006908416748,-0.2756327796289142,0.5368341613122656,-0.0725160443936197,0.3337174260769693,-0.6268803596496575,95.00035762820971,55.70991748621928,0.20311673523529525,9,-0.31200075149536133,-0.20600080490112305,0.07999992370605469,-0.32000017166137873,-1.254000663757326,2,-0.03968455642392599,1.1795128869760845,16.180000305175778,-1.814815468910739,16.131999969482422,1.8846055092983505,15.986000061035154,-0.03968455642392599
5863,2018-09-20,16.33799934387207,16.34000015258789,16.120000839233402,16.181999206542972,13443701.0,0.0067783274993165055,1.7499612574057515,-13.000953743442718,64.69621020290249,43.79320254011931,-0.3597271248720535,-0.2097190651080325,-0.16305284920174046,-0.3244395616890934,8.568964991155543,0.21999931335448863,-0.13882412345163253,0.23539938926696635,-0.1807381518872404,0.6515369304211713,0.027330618689862973,0.44346815984406973,-0.7240214786529542,99.51903678978836,54.044578864101396,0.20806877057710274,9,-0.32399940490722656,-0.31599950790405273,-0.029998779296875,-0.4299988746643084,-1.2039995193481445,3,-0.06402249779559832,31.00222540136703,16.22800064086914,1.1795128869760845,16.180000305175778,-1.814815468910739,16.131999969482422,-0.06402249779559832
5864,2018-09-21,16.309999465942386,16.482000350952152,16.305999755859375,16.381999969482422,24169306.0,-0.0017137886555360637,-3.4000190735046067,-0.4615412830576116,59.894912123353265,45.936718265800984,-0.26840029020567613,-0.19901087744721835,-0.13622559951910418,-0.2965431895794808,8.68033511418426,0.176000595092777,-0.13821489357675176,0.21189951896667836,-0.1924772330140314,0.6162762709473864,0.009711142976325249,0.41408789495703324,-0.66698070922852,69.17549982396372,20.93486409188352,0.2021883759903542,9,-0.2249994277954137,-0.2749991416931188,-0.04799890518188832,-0.40199899673462447,-0.9479990005493217,4,-0.05640706025409259,1.7499612574057515,16.33799934387207,31.00222540136703,16.22800064086914,1.1795128869760845,16.180000305175778,-0.05640706025409259
5865,2018-09-24,16.156000137329098,16.280000686645508,16.083999633789062,16.180000305175778,10899587.0,-0.009442019230893384,-1.3333295489380081,0.3333333333333498,51.273870357856055,47.59843414617471,-0.07423698171438176,-0.07035608216134648,0.014142664960306917,-0.1470886251464414,8.382185105699039,0.22599983215332387,-0.12696863577092543,0.07170014381408407,-0.3024030197003782,0.44580330732854634,-0.11535143794314706,0.2587517255713152,-0.4626424849609343,24.884746045766555,-23.50018432421058,0.18705158175723138,9,0.04300022125244496,-0.12099981307983043,0.06100034713745117,-0.24799966812133611,-0.7700004577636683,0,-0.060782393080276886,-3.4000190735046067,16.309999465942386,1.7499612574057515,16.33799934387207,31.00222540136703,16.22800064086914,-0.060782393080276886
5866,2018-09-25,16.54800033569336,16.576000213623047,16.079999923706055,16.079999923706055,17968978.0,0.02426344361427235,-1.1196574926538614,-19.499880791544147,69.8113534929004,50.52258595035998,-0.40400159388179446,-0.4680830872405579,-0.3697226209033353,-0.5464139365467382,8.501061573110666,0.4960002899169922,-0.0772696029880855,0.452100324630738,0.035745338495168255,0.8684553107663078,0.2439228315629549,0.6602778176985229,-0.8073241214101561,94.69699159032454,39.18017472562125,0.20817749306778488,9,-0.2980003356933594,-0.4660000801086426,-0.3309998512268102,-0.6399998664855975,-0.8420000076293945,1,-0.09656759088778855,-1.3333295489380081,16.156000137329098,-3.4000190735046067,16.309999465942386,1.7499612574057515,16.33799934387207,-0.09656759088778855
5867,2018-09-26,16.596000671386722,16.663999557495114,16.45199966430664,16.54800033569336,10816125.0,0.0029006728740408327,1.3043703611560813,0.10256472956836846,77.53938173473368,55.08441254036379,-0.4038604417467617,-0.5280342274823511,-0.4115705252946711,-0.5947007000469462,8.743844810411431,0.211999893188473,-0.02821180302240478,0.49050059318542694,0.03703400206882179,0.9439671843020339,0.2637672976271226,0.7172338887437295,-0.7884985371563307,88.35634781700007,25.354156508673768,0.22673329555830327,9,-0.30200099945068715,-0.47000074386597035,-0.3790001869201731,-0.6880002021789604,-1.170001029968267,2,-0.11291880413980626,-1.1196574926538614,16.54800033569336,-1.3333295489380081,16.156000137329098,-3.4000190735046067,16.309999465942386,-0.11291880413980626
5868,2018-09-27,16.531999588012695,16.610000610351562,16.464000701904293,16.610000610351562,10340099.0,-0.0038564160511497247,2.7435383298692684,-1.6250099340378674,79.58884158637665,60.03054479896933,-0.28449569626801363,-0.46154920070361527,-0.34196935708001064,-0.5385463446360657,9.566537098497149,0.14599990844726918,0.02925250411341551,0.4098995685577407,-0.08090257840293447,0.9007017155184158,0.1644984950774031,0.6553006420380783,-0.6388477114558313,77.39725132600053,8.703568641136883,0.24540107348033738,9,-0.23799991607666016,-0.40599966049194336,-0.3684992790222168,-0.6239991188049334,-1.171999931335451,3,-0.09424144989881211,1.3043703611560813,16.596000671386722,-1.1196574926538614,16.54800033569336,-1.3333295489380081,16.156000137329098,-0.09424144989881211
5869,2018-09-28,16.281999588012695,16.461999893188473,16.049999237060547,16.430000305175778,15337912.0,-0.015122187650021157,2.8868006009951572,1.897420222521045,64.51611249262942,62.314195658437036,0.013306730092349284,-0.1979110589008357,-0.08735351675257874,-0.2934876065395251,9.537053397794509,0.48200035095214844,0.06043868278996456,0.14479956626892232,-0.3461773707942051,0.6357765033320515,-0.10068890226264315,0.390288034800486,-0.31176294336200705,37.785053725696294,-33.13356410688424,0.24548846853156422,9,0.07400035858154297,-0.15599966049194336,-0.1464991569519043,-0.3739991188049334,-0.8299999237060547,4,-0.07050729594256733,2.7435383298692684,16.531999588012695,1.3043703611560813,16.596000671386722,-1.1196574926538614,16.54800033569336,-0.07050729594256733
5870,2018-10-01,16.319999694824222,16.455999374389652,16.27400016784668,16.285999298095707,10186966.0,0.002333872237627599,-5.275980005261127,-0.22973129711966528,64.7058748531398,64.78675186551764,0.005340461345159753,-0.2290685612481269,-0.12039449429868299,-0.3367691133348334,9.505976361269694,0.1819992065429723,0.11025513394721642,0.17099967002868866,-0.32590184795245847,0.667901188009834,-0.07745108896188313,0.4194504290192622,-0.28038675888909026,43.97399297325758,-29.050233735709895,0.24845075899057278,10,0.03600025177001598,-0.19399976730347035,-0.17199945449829812,-0.4119992256164604,-0.9819993972778356,0,-0.058700934273606675,2.8868006009951572,16.281999588012695,2.7435383298692684,16.531999588012695,1.3043703611560813,16.596000671386722,-0.058700934273606675
5871,2018-10-02,16.341999053955078,16.445999145507812,16.158000946044922,16.31599998474121,9792664.0,0.0013479999719505642,1.4615309374566974,0.7646695837540671,61.73911601247794,65.97396365070774,0.009764018626885473,-0.24653880435956665,-0.13849527039409537,-0.36774381313813365,9.998060652509135,0.2879981994628906,0.16706326914359693,0.1820991039276123,-0.32200516625923115,0.6862033741144575,-0.06995303116580942,0.43415123902103403,-0.29199981689453125,47.55694861655195,-24.249099930552802,0.25205213509342256,10,0.015000343322753906,-0.21599912643432617,-0.1894989013671875,-0.43399858474731623,-0.7079992294311523,1,-0.05849953676005615,-5.275980005261127,16.319999694824222,2.8868006009951572,16.281999588012695,2.7435383298692684,16.531999588012695,-0.05849953676005615
5872,2018-10-03,16.375999450683597,16.47800064086914,16.290000915527347,16.447999954223633,7811750.0,0.002080553096121429,1.848440186686264,-2.7693492773823003,64.01732600437276,65.89853207309334,-0.0011566175298760584,-0.26116571109726294,-0.17160336674259113,-0.412018057933075,10.139664814333479,0.18799972534179332,0.20117840411777976,0.195299530029299,-0.30840496587038047,0.6990040259289803,-0.056552717920542506,0.44715177797913874,-0.264600181579592,58.214181102309205,-13.345937098153733,0.2518522479498403,10,-0.01900005340576527,-0.24999952316284535,-0.22349929809570668,-0.4679989814758354,-0.8019990921020526,2,-0.04091347979323878,1.4615309374566974,16.341999053955078,-5.275980005261127,16.319999694824222,2.8868006009951572,16.281999588012695,-0.04091347979323878
5873,2018-10-04,16.277999877929688,16.431999206542972,16.27400016784668,16.31399917602539,8391570.0,-0.005984341477845989,-6.181983700364302,0.499986754616041,59.86486173006875,65.89519314050615,0.09771250796888609,-0.13446110252476018,-0.07350947331566005,-0.32135792518382544,9.72092048164099,0.15799903869629262,0.2343616778192512,0.07469997406006001,-0.401822904573649,0.551222852693769,-0.1635614652567945,0.3129614133769145,-0.11999893188476562,53.27100304818268,-18.651341814660483,0.2382614393168548,10,0.07899951934814453,-0.15199995040893555,-0.12549972534179688,-0.3699994087219256,-0.8219995498657227,3,-0.052340597303137115,1.848440186686264,16.375999450683597,1.4615309374566974,16.341999053955078,-5.275980005261127,16.319999694824222,-0.052340597303137115
5874,2018-10-05,16.267999649047848,16.667999267578125,16.253999710083008,16.430000305175778,17773402.0,-0.0006143401497009648,-3.357877829644293,4.500105965878987,55.05951240557253,66.31582003469687,0.11301306514500808,-0.08619279763409793,-0.0661726542590877,-0.31985168295595656,8.477976729390303,0.4139995574951172,0.24993201103539064,0.03759975433349183,-0.382997381160294,0.45819688982727946,-0.1726988134134011,0.24789832208038476,-0.05939884185790589,21.56844412198026,-47.02479926754155,0.21029856774689376,10,0.09099960327148793,-0.13999986648559215,-0.0914995670318568,-0.3599991798400861,-0.7799997329711879,4,-0.055815097858312734,-6.181983700364302,16.277999877929688,1.848440186686264,16.375999450683597,1.4615309374566974,16.341999053955078,-0.055815097858312734
5875,2018-10-08,15.845999717712402,16.200000762939453,15.781999588012695,16.191999435424805,14768380.0,-0.025940493019382727,1.309383619565475,2.135792076293636,40.27937448270948,63.034489033564554,0.5435780726448094,0.35362245351268484,0.35175140694667206,0.09191246533572262,7.718867808361852,0.4860000610351527,0.22633387940848948,-0.3842001438140876,-0.8055621385702807,0.037161850942105445,-0.5948811411921824,-0.17351914643599287,0.8219995498657227,7.223493549241258,-57.392175398221994,0.2106809973780964,10,0.3789997100830078,0.2820000648498535,0.3600003719329834,0.06200075149535955,-0.6979999542236328,0,-0.02486432288430218,-3.357877829644293,16.267999649047848,-6.181983700364302,16.277999877929688,1.848440186686264,16.375999450683597,-0.02486432288430218
5876,2018-10-09,16.261999130249027,16.371999740600586,15.949999809265135,15.998000144958494,17281079.0,0.026252645459259094,-1.344446298812926,-0.7630034701645932,50.814921218948484,60.06510453181064,0.09246686871067311,-0.034036252157680025,-0.06634637580408764,-0.32357697706972033,6.656507194981135,0.5260000228881836,0.22195044424971755,0.012699317932131748,-0.3751200482401913,0.4005186841044548,-0.18121036515402977,0.20660900101829327,0.406000137329098,54.176040161974406,-6.323689037267151,0.1939096830861613,10,-0.036999702453616834,-0.13399934768677113,-0.05599904060364125,-0.3539986610412651,-1.3359994888305717,1,-0.05681951064576707,1.309383619565475,15.845999717712402,-3.357877829644293,16.267999649047848,-6.181983700364302,16.277999877929688,-0.05681951064576707
5877,2018-10-10,16.153999328613278,16.420000076293945,16.097999572753903,16.22599983215332,11918209.0,-0.006641237695976687,-2.5000051830120626,-0.27273022834086114,45.58541152609881,56.28694563622422,0.14659085567999952,0.0892506403491744,0.03251842942698602,-0.21693546503239602,6.659753356328399,0.3220005035400426,0.23924672773757294,-0.10210046768188974,-0.4774111347076264,0.2732101993438487,-0.2897558011947581,0.0855548658309786,0.49627994537353715,41.98644188935181,-13.016730367335938,0.1876553335128692,10,0.07100009918213246,-0.025999546051021838,0.052000761032108045,-0.22799921035766246,-1.1779994964599574,2,-0.032190140256369015,-1.344446298812926,16.261999130249027,1.309383619565475,15.845999717712402,-3.357877829644293,16.267999649047848,-0.032190140256369015
5878,2018-10-11,15.710000038146973,16.049999237060547,15.69200038909912,15.989999771118164,16427490.0,-0.02748540973874236,-1.2658224409912064,3.888857982992735,38.00000686645778,53.3407116777607,0.5159891731995039,0.53898926932413,0.46596814860510705,0.22595205642976168,7.055146946688612,0.4619989395141584,0.18022829592116096,-0.5321997642517076,-0.9654394968881093,-0.09896003161530587,-0.7488196305699084,-0.3155798979335067,0.9229136421203599,1.8442284560719935,-49.2443533022089,0.21661986631820052,10,0.4699997901916504,0.4179997444152832,0.4960000514984131,0.2850003242492676,-0.8100004196166992,3,-0.008656886011151776,-2.5000051830120626,16.153999328613278,-1.344446298812926,16.261999130249027,1.309383619565475,15.845999717712402,-0.008656886011151776
5879,2018-10-12,15.619999885559082,15.90999984741211,15.619999885559082,15.880000114440918,9311266.0,-0.005728844835732216,-1.2307669735539009,0.9285731315629034,38.9983522104224,50.484320273014326,0.5612285159704982,0.632597299791577,0.5486041983256555,0.316637008869904,7.461895959642,0.28999996185302734,0.09799292607635479,-0.6038999080657952,-1.1078539130281584,-0.09994590310343376,-0.855876910546975,-0.3519229055846136,0.9752772630615212,0.0,-52.155851053032094,0.2519770024811811,10,0.5239996910095215,0.5079998970031738,0.5535001754760742,0.38000059127807617,-0.8999996185302752,4,-0.010499331542680568,-1.2658224409912064,15.710000038146973,-2.5000051830120626,16.153999328613278,-1.344446298812926,16.261999130249027,-0.010499331542680568
5880,2018-10-15,15.76200008392334,15.871999740600586,15.633999824523926,15.640000343322756,8458821.0,0.009090921856890644,-2.5522169240623445,-0.46922935847118125,32.021951088633,47.182413059253776,0.3707393642669672,0.48639405054688467,0.40073811995698705,0.18241341227387764,8.402043685905555,0.2519998550415039,0.014873204291209419,-0.4433997154235847,-0.9871520882799452,0.10035265743277577,-0.7152759018517649,-0.17152352899540446,0.7747604289135737,17.750020563597545,-27.825683456873506,0.2718761864281803,10,0.38199949264526367,0.38199949264526367,0.31600046157836914,0.3280000686645508,-1.3100004196166992,0,-0.017383591320123792,-1.2307669735539009,15.619999885559082,-1.2658224409912064,15.710000038146973,-2.5000051830120626,16.153999328613278,-0.017383591320123792
5881,2018-10-16,15.83199977874756,15.871999740600586,15.61400032043457,15.748000144958494,10369075.0,0.004441041393954626,2.1463428817324357,0.6885230523897019,32.69924911078921,43.702626737744495,0.24673524710845562,0.4100075723069576,0.3227280900549072,0.12565805318493162,9.343164920692384,0.2579994201660156,-0.029748021877562536,-0.35599999427795304,-0.924866600961364,0.2128666124054579,-0.6404332976196567,-0.07156669093624757,0.6497550964526848,27.04708738783105,-12.575296853262287,0.28443330334170547,10,0.3090000152587873,0.3090000152587873,0.24550056457519354,0.3190007209777814,-1.2039995193481463,1,-0.04320363976867747,-2.5522169240623445,15.76200008392334,-1.2307669735539009,15.619999885559082,-1.2658224409912064,15.710000038146973,-0.04320363976867747
5882,2018-10-17,15.583999633789062,15.970000267028807,15.515999794006348,15.968000411987305,10868055.0,-0.015664486383546228,1.3402056787793106,-4.571457765667382,30.183933287403974,40.404745799670636,0.41412532826990045,0.6401055503499613,0.549419276337904,0.38527554919030216,10.542048081231828,0.45400047302245916,-0.08792844866810157,-0.5718000888824477,-1.200855020942985,0.05725484317808949,-0.8863275549127181,-0.2572726228521791,0.8283348770299277,12.734065675011028,-21.19670849265911,0.3145274660302687,10,0.5079998970031738,0.5079998970031738,0.4935007095336914,0.5670008659362793,-1.2679996490478498,2,-0.04222279311043742,2.1463428817324357,15.83199977874756,-2.5522169240623445,15.76200008392334,-1.2307669735539009,15.619999885559082,-0.04222279311043742
5883,2018-10-18,15.291999816894533,15.729999542236328,15.291999816894533,15.5600004196167,16119298.0,-0.01873715501516171,-2.26864731566196,0.6979168218867766,29.663094891060226,37.582921631391486,0.6163703932309232,0.8956438845359234,0.8198239176032782,0.6809897046515214,11.552092571063149,0.4379997253417951,-0.15336219113930483,-0.8114999294281002,-1.5424504044721505,-0.08054945438404992,-1.1769751669501236,-0.4460246919060751,1.0307012222431933,0.0,-32.06172823737761,0.3654752375220251,10,0.5640001296997053,0.6879997253417951,0.7420005798339826,0.8590006828308088,-1.2319993972778338,3,-0.020664398935716477,1.3402056787793106,15.583999633789062,2.1463428817324357,15.83199977874756,-2.5522169240623445,15.76200008392334,-0.020664398935716477
5884,2018-10-19,15.390000343322756,15.55799961090088,15.229999542236328,15.300000190734865,17117136.0,0.006408614151299785,-1.8521565342864201,-0.3358207096317353,31.355254599454696,36.59135275547428,0.4254710042404266,0.7643753006052112,0.7045968778201637,0.5873110937690296,12.086206871276534,0.32800006866455256,-0.2298073880497551,-0.6674994468688933,-1.4571682888781208,0.1221693951403342,-1.062333867873507,-0.27266502586427954,0.8090165491457864,21.62170869917691,-8.564176962493807,0.3948344210046139,10,0.43499946594238104,0.5589990615844709,0.6440000534057599,0.7610001564025861,-1.0940008163452166,4,-0.03183890278502033,-2.26864731566196,15.291999816894533,1.3402056787793106,15.583999633789062,2.1463428817324357,15.83199977874756,-0.03183890278502033
5885,2018-10-22,15.173999786376953,15.621999740600586,15.163999557495115,15.61400032043457,9631717.0,-0.014035123595011356,1.0087754888633351,-4.888886534141482,28.273820927760724,34.08678605645342,0.5991286447441535,0.9518358615294531,0.9143680878458333,0.8025573512504351,13.714574312992568,0.4580001831054705,-0.3055386601944754,-0.8343999862670906,-1.7151465456767525,0.046346573142569625,-1.2747732659719198,-0.3940267065622596,0.8893546770590781,1.240722094106258,-25.642915213225645,0.4403732797048305,10,0.6180000305175781,0.741999626159668,0.8065004348754883,0.9770007133483887,-0.9799995422363281,0,-0.029919568059816548,-1.8521565342864201,15.390000343322756,-2.26864731566196,15.291999816894533,1.3402056787793106,15.583999633789062,-0.029919568059816548
5886,2018-10-23,14.949999809265135,15.170000076293945,14.866000175476074,15.09000015258789,13097187.0,-0.014762091753350526,1.0266647169337484,0.31818221226163995,25.22585153891862,31.82461272454451,0.6900120104977834,1.106721509361856,1.1293429119247076,1.0268240244130915,14.551771776118166,0.3079996109008789,-0.3842331452036447,-0.9784999370574976,-1.939421130474015,-0.01757874364098022,-1.4589605337657563,-0.4980393403492389,0.9694578692203493,7.608661849920552,-14.679354724384886,0.4804605967082588,10,0.5079998970031756,0.8169999122619647,1.0195002555847186,1.2010006904602069,-0.7959995269775373,1,-0.03331104691050646,1.0087754888633351,15.173999786376953,-1.8521565342864201,15.390000343322756,-2.26864731566196,15.291999816894533,-0.03331104691050646
5887,2018-10-24,14.722000122070312,15.065999984741213,14.711999893188475,14.934000015258787,11184164.0,-0.01525081539155082,-2.0517203107657997,1.5142812378661952,24.135637370344114,30.284127224976324,0.7750228076367822,1.2512810969819554,1.3404528705779697,1.2559069185058718,15.246349037630914,0.3540000915527379,-0.41421693948755056,-1.1127995967864983,-2.1611562325905673,-0.0644429609824293,-1.6369779146885328,-0.5886212788844638,1.0078352058734783,0.9823410932598102,-16.668316194814334,0.5241783179020347,10,0.6189999580383283,0.9679994583129883,1.246999740600586,1.4290003776550293,-0.5060005187988281,2,-0.00638499265666892,1.0266647169337484,14.949999809265135,1.0087754888633351,15.173999786376953,-1.8521565342864201,15.390000343322756,-0.00638499265666892
5888,2018-10-25,14.973999977111815,14.973999977111815,14.600000381469727,14.715999603271484,12530608.0,0.017117229517184862,1.899217470696762,-1.2169835086235612,30.092306897767017,29.294566634681285,0.45554784621123545,0.9239463575053453,1.0806553976971163,1.0064985661390349,16.045594106774896,0.37399959564208807,-0.4990479674218875,-0.7828997611999533,-1.8445782404980502,0.2787787180981436,-1.3137390008490026,-0.25206052155090397,0.5522682638809133,36.59489531971421,18.636773147980012,0.5308392396490486,10,0.31100034713745295,0.6599998474121112,0.9949998855590838,1.1770005226135272,-0.7279996871948224,3,-0.04394283380368458,-2.0517203107657997,14.722000122070312,1.0266647169337484,14.949999809265135,1.0087754888633351,15.173999786376953,-0.04394283380368458
5889,2018-10-26,15.133999824523926,15.36400032043457,14.760000228881836,15.1899995803833,22655608.0,0.01068517748475184,1.9900903155141563,-0.21705300277600295,38.08567368751648,29.968313590112782,0.2451378923876355,0.709929967643669,0.9173932905680431,0.84717283051301,17.46032142738363,0.6040000915527344,-0.5672526609395732,-0.5654999256134037,-1.6317668958629916,0.5007670446361843,-1.0986334107381985,-0.03236644048861059,-0.5339994430541992,52.250467506000135,31.573997322512632,0.5331334851247937,10,0.1510004997253418,0.5,0.8840000629425049,1.017000675201416,-0.6219997406005859,4,-0.07096599823972916,1.899217470696762,14.973999977111815,-2.0517203107657997,14.722000122070312,1.0266647169337484,14.949999809265135,-0.07096599823972916
5890,2018-10-29,15.362000465393065,15.496000289916992,15.204000473022461,15.303999900817873,13525601.0,0.015065458141453991,-1.2635695592388332,-1.035728882833724,33.92859636520677,30.104907729492513,-0.050924959340003184,0.42844511314697264,0.6826518270529025,0.627661622323842,18.78211490474228,0.3620004653930664,-0.576310525021654,-0.2895993232727072,-1.3240981753421561,0.7448995287967417,-0.8068487493074326,0.22765010276201636,-0.7620000839233381,85.0446609133985,65.77163194506753,0.5172494260347241,10,-0.07700014114379705,0.27199935913086115,0.6979997158050555,0.7890000343322772,-0.9480009078979492,0,-0.06939206523375474,1.9900903155141563,15.133999824523926,1.899217470696762,14.973999977111815,-2.0517203107657997,14.722000122070312,-0.06939206523375474
5891,2018-10-30,15.38599967956543,15.498000144958494,15.206000328063965,15.378000259399414,11496936.0,0.0015622453746457765,1.51723599292969,0.13791969482719776,35.86156551490703,30.735755754770633,-0.16186420813890123,0.3469404025263856,0.6468291176692453,0.6058949169143126,19.766234420588134,0.2919998168945295,-0.5842594708368871,-0.21780014038085938,-1.205257048240874,0.769656767479157,-0.7115285943108667,0.27592831354914793,-0.7501593017578116,87.5277845332678,68.18963144795116,0.4937284539300079,10,-0.22099971771240234,0.2480001449584961,0.7310006618499756,0.7650008201599121,-1.0959997177124023,1,-0.07747299234692773,-1.2635695592388332,15.362000465393065,1.9900903155141563,15.133999824523926,1.899217470696762,14.973999977111815,-0.07747299234692773
5892,2018-10-31,15.706000328063965,15.838000297546387,15.444000244140625,15.505999565124512,15026354.0,0.02079817075022672,-1.4321035621567209,25.00190748688603,49.922845127322105,32.986839114355284,-0.5171197936025429,-0.02722434245381322,0.31377290106578926,0.289403476851648,20.52574239649277,0.45200061798095703,-0.5816491362438647,0.13570046424865723,-0.7846307886009072,1.0560317170982199,-0.324465162176125,0.5958660906734394,-1.018430364227294,89.33764309930308,64.98643059697936,0.4601656264247817,10,-0.4869999885559082,-0.07200050354003906,0.45999979972839355,0.44500017166137695,-1.8720006942749023,2,-0.09881574005847982,1.51723599292969,15.38599967956543,-1.2635695592388332,15.362000465393065,1.9900903155141563,15.133999824523926,-0.09881574005847982
5893,2018-11-01,15.425999641418455,15.663999557495115,15.342000007629395,15.654000282287598,12191497.0,-0.01782762516216152,1.5967790314021595,-1.1399988555951948,46.513297270614345,34.671066077817464,-0.24150961676752125,0.19570792141606042,0.5799676851116562,0.573811685170357,21.361522165885578,0.3640003204345703,-0.5953788150597195,-0.1017002105712912,-0.9609512547243231,0.7575508335817389,-0.5313257326478062,0.32792531150522386,-0.646395250885007,61.781017635896205,32.93059643692771,0.4296255220765151,11,-0.20699930191039861,0.20800018310547053,0.7840001583099383,0.7250008583068865,-1.311999320983885,3,-0.07843900338867815,-1.4321035621567209,15.706000328063965,1.51723599292969,15.38599967956543,-1.2635695592388332,15.362000465393065,-0.07843900338867815
5894,2018-11-02,15.359999656677244,15.543999671936035,15.276000022888185,15.447999954223633,12688920.0,-0.0042784899698818935,-1.0937508149086523,0.38596513242651354,42.5720577081941,36.25975905342117,-0.2013911981956671,0.2004733382698891,0.6257586871515599,0.6390580712787077,22.556423069946995,0.2679996490478498,-0.5835743496291173,-0.12230019569397221,-0.9098132782048101,0.6652128868168656,-0.5160567369493911,0.2714563455614467,-0.4957235935827615,24.605556282594257,-5.415636953350322,0.3937565412554186,11,-0.14099931716918768,0.27400016784668146,0.8500001430511492,0.7910008430480975,-1.4200000762939435,4,-0.07252600206120308,1.5967790314021595,15.425999641418455,-1.4321035621567209,15.706000328063965,1.51723599292969,15.38599967956543,-0.07252600206120308
5895,2018-11-05,15.45199966430664,15.607999801635742,15.276000022888185,15.303999900817873,9335996.0,0.005989583963916356,-2.2549074606491937,-1.6818098076401518,43.03519258931163,38.23857472568706,-0.2791673075845278,0.08162746324937764,0.5131704793087302,0.5526438371418934,22.855387785591194,0.3319997787475568,-0.5451408195501521,-0.010600185394286754,-0.7792926869277643,0.7580923161391926,-0.3949464361610264,0.3737460653724529,-0.5098256624560058,38.92394748755093,8.174326884313842,0.3843462507667393,11,-0.23299932479858398,0.18200016021728516,0.7890002727508545,0.6990008354187012,-1.385999679565428,0,-0.06083352322059998,-1.0937508149086523,15.359999656677244,1.5967790314021595,15.425999641418455,-1.4321035621567209,15.706000328063965,-0.06083352322059998
5896,2018-11-06,15.338000297546387,15.522000312805176,15.281999588012695,15.517999649047852,9053566.0,-0.007377644915666615,1.5531899783394967,-1.2162137780384066,45.258302644074085,40.58553753387928,-0.1166042932918554,0.12949301547208592,0.6085720529249645,0.6703134818516361,23.78900172625619,0.24000072479248047,-0.5197263546394169,-0.07839961051940847,-0.7496930855369008,0.5928938644980839,-0.41404634802815465,0.2572471269893377,-0.3241601920400914,11.032071949770634,-21.087746794524257,0.33564673750874596,11,-0.11899995803833008,0.29599952697753906,0.9029996395111084,0.8130002021789551,-1.1020002365112322,1,-0.06024258196155352,-2.2549074606491937,15.45199966430664,-1.0937508149086523,15.359999656677244,1.5967790314021595,15.425999641418455,-0.06024258196155352
5897,2018-11-07,15.633999824523926,15.739999771118164,15.354000091552734,15.354000091552734,11860191.0,0.01929844316308227,-1.757143197741152,-1.5555596763853494,56.58198495632293,43.52883509594105,-0.30131888123106876,-0.21867247134581191,0.2941939110568086,0.37961497386057985,24.680835167798477,0.40199947357177734,-0.45434523634600055,0.24359989166259766,-0.3422495159397272,0.8294492992649225,-0.049324812138564766,0.5365245954637601,-0.5542269036544223,77.15517152787332,39.27988366636555,0.2929247038011624,11,-0.33499956130981445,0.0,0.6074998378753662,0.517000675201416,-1.371999740600586,2,-0.08596647548650105,1.5531899783394967,15.338000297546387,-2.2549074606491937,15.45199966430664,-1.0937508149086523,15.359999656677244,-0.08596647548650105
5898,2018-11-08,15.574000358581545,15.720000267028807,15.510000228881836,15.720000267028807,8280885.0,-0.00383775531635,1.876714655240032,-0.5214287417277063,53.59375104773811,45.25195480263235,-0.1645646341213638,-0.17853790053201557,0.3413151255107305,0.44631289872559243,24.49779360162101,0.21000003814697088,-0.3523009088958027,0.19040040969848882,-0.38285123032063595,0.7636520497176136,-0.09622541031107446,0.4770262297080521,-0.43356924757789095,64.22424512731789,23.289470504445696,0.28662582000956266,11,-0.05299997329712092,0.059999465942381036,0.6674993038177472,0.577000141143797,-1.4260005950927752,3,-0.11172471328689237,-1.757143197741152,15.633999824523926,1.5531899783394967,15.338000297546387,-2.2549074606491937,15.45199966430664,-0.11172471328689237
5899,2018-11-09,15.456000328063965,15.482000350952148,15.229999542236328,15.482000350952148,10262210.0,-0.007576732233254391,18.384660528921984,0.17808246022000276,55.727064645743916,47.67400683380314,0.004374622139591722,-0.0774238293940126,0.4518925942224765,0.5747362972699364,24.42423685657145,0.3440008163452166,-0.21964254847180165,0.08060035705566371,-0.4830241811515421,0.6442248952628695,-0.2012119120479401,0.3624126261592675,-0.25976368213689227,44.31385968652178,-1.5741185428790487,0.281812269103603,11,0.06599998474121094,0.17799949645996094,0.7854993343353271,0.695000171661377,-1.4960002899169922,4,-0.08682712080386545,1.876714655240032,15.574000358581545,-1.757143197741152,15.633999824523926,1.5531899783394967,15.338000297546387,-0.08682712080386545
5900,2018-11-12,15.48799991607666,15.699999809265135,15.48799991607666,15.588000297546387,8908314.0,0.002070366675303026,-3.2399816895229385,3.8461651322304955,61.85023018435758,50.561636241519864,-0.008797509440384488,-0.1380829094207794,0.40933649852149756,0.5458835452891648,24.094218262847818,0.2439994812011701,-0.11272609893916297,0.126299953460693,-0.41043682237788914,0.6630367292992752,-0.14206843445859896,0.39466834137998497,-0.25800037384033203,50.58828589273225,-0.13591210797254405,0.26836838791929124,11,0.046000003814697266,0.02200031280517578,0.7554996013641357,0.6630005836486816,-1.6739997863769531,0,-0.09994836932343498,18.384660528921984,15.456000328063965,1.876714655240032,15.574000358581545,-1.757143197741152,15.633999824523926,-0.09994836932343498
5901,2018-11-13,15.14799976348877,15.4399995803833,15.02400016784668,15.432000160217285,15020750.0,-0.021952489309802203,1.7733364698701728,2.8399931335711153,58.94206165895358,51.56377141170114,0.3284299262786732,0.1560468640002206,0.733322113263565,0.8927377690187726,24.112350607858744,0.46399974822998047,-0.05645792293145746,-0.17950019836425746,-0.6756969543441222,0.31669655761560733,-0.42759857635419074,0.06859817962567583,0.6900005340576172,17.318388875569408,-38.05794351605873,0.24809837798993253,11,0.23400020599365234,0.3620004653930664,1.0284998416900635,1.0030007362365723,-1.1979999542236346,1,-0.0714285579377616,-3.2399816895229385,15.48799991607666,18.384660528921984,15.456000328063965,1.876714655240032,15.574000358581545,-0.0714285579377616
5902,2018-11-14,14.925999641418455,15.015999794006348,14.63599967956543,14.899999618530273,17666907.0,-0.014655408340142784,2.689315624030703,-0.09154924847881818,48.97958438925494,51.83780331377231,0.47846730326575404,0.3438532680789308,0.9416848871343593,1.1179755447901716,24.1525127940888,0.5120000839233398,-0.008525325044532295,-0.3686003208160411,-0.8802057452906471,0.1430051036585649,-0.6244030330533441,-0.1127976085787381,0.895720653533937,26.75274951018633,-29.718758906528112,0.25580271223730344,11,0.2620000839233416,0.5840005874633807,1.2504999637603778,1.2250008583068865,-1.0999994277954084,2,-0.04622803141898835,1.7733364698701728,15.14799976348877,-3.2399816895229385,15.48799991607666,18.384660528921984,15.456000328063965,-0.04622803141898835
5903,2018-11-15,14.97599983215332,15.06999969482422,14.800000190734865,15.010000228881836,10221309.0,0.0033498721650855323,2.5065023532325177,-1.3077064152882087,46.47635997510749,52.27161467676269,0.39998444152837465,0.28350053485039695,0.882667057977379,1.064734626095909,23.593037568754347,0.26999950408935547,0.03170380466733391,-0.3028001308441155,-0.8338907677286276,0.22829050604039658,-0.5683454492863707,-0.03725481240186035,0.7982916381835938,31.954897663767156,-24.015731905845826,0.26554531844225576,11,0.21199989318847656,0.3489999771118164,1.2004997730255127,1.1750006675720215,-1.2019996643066406,3,-0.04767626577405737,2.689315624030703,14.925999641418455,1.7733364698701728,15.14799976348877,-3.2399816895229385,15.48799991607666,-0.04767626577405737
5904,2018-11-16,14.899999618530273,15.156000137329102,14.855999946594238,15.109999656677244,11306235.0,-0.005074800646022615,-1.013428274261941,6.1763996409738064,38.947343924750136,51.81740926958919,0.4513342556204467,0.33825122221266035,0.9518043842940074,1.1361889812501573,22.764586170124616,0.3000001907348633,-0.003089694371780638,-0.3543003082275398,-0.9084979069714993,0.1998972905164198,-0.6313991075995204,-0.0772015088555591,0.8287601801757809,24.81202131425989,-26.345729589177783,0.2770987993719801,11,0.28800010681152344,0.38500070571899414,1.254000186920166,1.2510008811950684,-1.3799991607666016,4,-0.05046979022108733,2.5065023532325177,14.97599983215332,2.689315624030703,14.925999641418455,1.7733364698701728,15.14799976348877,-0.05046979022108733
5905,2018-11-19,14.720000267028807,15.03600025177002,14.718000411987305,15.026000022888185,9473162.0,-0.012080493698644945,-1.0516154040202057,1.4571414298754612,35.17365072665676,50.696892389876155,0.577287946591964,0.5085687241100629,1.118710222503731,1.3106135003476869,21.842020661005115,0.31799983978271484,-0.01309308627092598,-0.5115996837615988,-1.1146818346319396,0.09148246710874197,-0.8131407591967701,-0.21005860832642753,0.965049126911623,10.447835550468017,-34.61771067189791,0.30154107543517067,11,0.46799945831299006,0.5650000572204608,1.4159994125366229,1.431000232696535,-0.9720001220703125,0,-0.05163044939504191,-1.013428274261941,14.899999618530273,2.5065023532325177,14.97599983215332,2.689315624030703,14.925999641418455,-0.05163044939504191
5906,2018-11-20,14.45199966430664,14.829999923706055,14.423999786376953,14.718000411987305,12040867.0,-0.01820656235465279,-1.521736039947637,0.8692841827066818,21.42203579539907,46.79023137199573,0.7894071086763006,0.7771946332002795,1.3692660326110317,1.573531926579708,20.452111555181503,0.40600013732910156,-0.014222605025960178,-0.7547002792358395,-1.4419819028236276,-0.06741865564805138,-1.0983410910297327,-0.4110594674419463,1.191087741058789,3.825118101824227,-34.168041352029434,0.3436408117938939,11,0.6200003623962402,0.7450003623962402,1.691999912261963,1.6990008354187012,-0.6719999313354474,1,-0.04414610776546424,-1.0516154040202057,14.720000267028807,-1.013428274261941,14.899999618530273,2.5065023532325177,14.97599983215332,-0.04414610776546424
5907,2018-11-21,14.628000259399414,14.670000076293945,14.380000114440918,14.460000038146973,11548869.0,0.012178286685645023,1.3015883227810976,-0.6315780038863912,30.909098375878415,44.26971440845576,0.5092518297141044,0.6258799155788051,1.173057295253443,1.3873215442870546,18.73617983557934,0.28999996185302734,-0.022233957313154917,-0.5739996910095222,-1.276357936960073,0.12835855494102866,-0.9251788139847967,-0.22282056803424766,0.9419418888267064,31.958780624189654,-2.900399642210953,0.35117912297527526,11,0.4119997024536133,0.5469999313354492,1.5129995346069336,1.5230002403259277,-0.7880001068115234,2,-0.0463494967262269,-1.521736039947637,14.45199966430664,-1.0516154040202057,14.720000267028807,-1.013428274261941,14.899999618530273,-0.0463494967262269
5908,2018-11-22,14.315999984741213,14.612000465393065,14.315999984741213,14.58199977874756,9168193.0,-0.02132897656039634,-1.2255692472061714,-1.5833300219685402,27.654111721174417,41.150497416836934,0.6973750732326636,0.9339405542427084,1.4617744381034168,1.6873537887345602,16.775944047521403,0.31200027465820135,-0.04106844050678404,-0.8530999660491929,-1.655015108390419,-0.05118482370796684,-1.254057537219806,-0.4521423948785799,1.158746800782092,0.0,-34.66261963178301,0.4009575711706133,11,0.6919999122619611,0.7610001564025861,1.7759995460510236,1.7990002632141096,0.02400016784667791,3,-0.03422742188044392,1.3015883227810976,14.628000259399414,-1.521736039947637,14.45199966430664,-1.0516154040202057,14.720000267028807,-0.03422742188044392
5909,2018-11-23,14.0600004196167,14.366000175476074,13.899999618530273,14.279999732971193,15627788.0,-0.017882059611439738,1.37755265885238,0.8270657282886619,22.16000448608574,36.74047233925117,0.8208483060267007,1.1650879381373898,1.6911005575351954,1.9286575013216538,16.598196062485076,0.4660005569458008,-0.1314802606186536,-1.055399560928345,-1.9986044578845679,-0.11219466397212052,-1.5270020094064574,-0.5837971124502328,1.2988716858283968,14.084569709272209,-19.211229337257684,0.4716024484781121,11,0.6099991798400879,0.8089995384216309,1.857999324798584,1.9429998397827148,0.15399932861328125,4,-0.020341411325350167,-1.2255692472061714,14.315999984741213,1.3015883227810976,14.628000259399414,-1.521736039947637,14.45199966430664,-0.020341411325350167
5910,2018-11-26,14.295999526977539,14.32800006866455,14.173999786376953,14.220000267028807,13339524.0,0.016785142270093534,1.1999986376114604,-0.34545225978169986,30.12964811874744,33.53909305700604,0.44475289372859095,0.890803914202035,1.425913652530907,1.6797604756687932,16.896168129955193,0.26799964904785156,-0.21134231759485367,-0.7661004066467285,-1.7692067318023916,0.23700591850893282,-1.26765356922456,-0.26454724406889696,0.8878078800377782,42.58062134424965,6.201398923039228,0.5015531625778309,11,0.23200035095214844,0.573000431060791,1.5910000801086426,1.6760005950927717,-0.1699991226196289,0,-0.05428085442710762,1.37755265885238,14.0600004196167,-1.2255692472061714,14.315999984741213,1.3015883227810976,14.628000259399414,-0.05428085442710762
5911,2018-11-27,14.194000244140625,14.30799961090088,14.104000091552734,14.270000457763672,10338031.0,-0.007134812969490811,1.6842303396870018,-1.0000125484684361,20.345954599890604,30.35757863596556,0.44387425520029744,0.9475017230654643,1.4953906769526526,1.7659662500361968,17.25572425036851,0.2039995193481463,-0.3000091827092568,-0.8084997177124027,-1.8704937523574436,0.25349431693263647,-1.3394967350349223,-0.2775027003898831,0.8357502282564866,38.181876730855926,6.673005007225324,0.5309970173225199,11,0.3339996337890625,0.6749997138977051,1.6599993705749512,1.721999168395996,0.06199932098388672,1,-0.031421733937636254,1.1999986376114604,14.295999526977539,1.37755265885238,14.0600004196167,-1.2255692472061714,14.315999984741213,-0.031421733937636254
5912,2018-11-28,14.154000282287598,14.33199977874756,14.130000114440918,14.270000457763672,9227586.0,-0.0028180894155993563,-1.4634028621770672,1.5263138081614214,20.514936811130454,27.472976062190337,0.405491649855497,0.9120282722784872,1.5001856077876816,1.7863627857415878,18.768336273989284,0.2019996643066424,-0.4181764870032474,-0.7708996772766117,-1.8432117439479008,0.3014123893946774,-1.3070557106122571,-0.23474364394096625,0.7401800876454931,35.674208096310366,7.960597475734286,0.5361560333356445,11,0.37399959564208984,0.7149996757507324,1.4584994316101074,1.612999439239502,0.08799934387207031,2,-0.026423664113136347,1.6842303396870018,14.194000244140625,1.1999986376114604,14.295999526977539,1.37755265885238,14.0600004196167,-0.026423664113136347
5913,2018-11-29,14.215999603271484,14.38599967956543,14.064000129699707,14.178000450134276,15139899.0,0.004380339108900122,-1.4210511220022874,-0.32757841081926964,23.639421648016935,25.77209580921998,0.25071434748010013,0.7955174602512436,1.3994297123280663,1.7093604091786663,20.132101701195715,0.32199954986572266,-0.5122922749160423,-0.6484003543853767,-1.738068229323595,0.4412675205528416,-1.1932342918544858,-0.10356641691626756,0.5588790764932678,65.02056482629786,37.77892088137922,0.5448339374691091,11,0.2520003318786621,0.6530003547668457,1.2995002269744873,1.4739999771118164,-0.04599952697753906,3,-0.026449033566170455,-1.4634028621770672,14.154000282287598,1.6842303396870018,14.194000244140625,1.1999986376114604,14.295999526977539,-0.026449033566170455
5914,2018-11-30,14.246000289916992,14.336000442504885,14.20199966430664,14.300000190734865,12703097.0,0.0021103466152745387,1.1269896534237238,-1.421081691554755,23.574469604768893,24.483297906787996,0.1320772037873983,0.7144076319199062,1.3311246430537835,1.6642510775684833,21.39688287082564,0.13400077819824396,-0.5666747357394595,-0.5626996994018558,-1.6595646795183523,0.5341652807146406,-1.111132189460104,-0.01426720934360759,0.4238929024996221,56.52186790111391,30.901887934201273,0.5484324900582485,11,0.11899948120117188,0.6229996681213379,1.2134997844696045,1.3879995346069336,-0.12600040435791016,4,0.0065983336205202026,-1.4210511220022874,14.215999603271484,-1.4634028621770672,14.154000282287598,1.6842303396870018,14.194000244140625,0.0065983336205202026
5915,2018-12-03,14.51200008392334,14.697999954223633,14.437999725341795,14.649999618530273,16084694.0,0.018671893064232004,1.2222222222222374,2.555551630962599,36.02812083343462,26.1061962443475,-0.18610072077771278,0.39460632162492715,1.034086272078163,1.3842166781916703,22.437094471811868,0.4519996643066406,-0.617054406244641,-0.24969992637634242,-1.310464509450325,0.8110646566976403,-0.7800822179133338,0.28068236516064893,-0.6120004653930664,70.6624729052628,42.175116935323096,0.5303822915369917,12,-0.21300029754638672,0.35699987411499023,0.9474999904632568,1.121999740600586,-0.26200008392333984,0,-0.02053475289209028,1.1269896534237238,14.246000289916992,-1.4210511220022874,14.215999603271484,-1.4634028621770672,14.154000282287598,-0.02053475289209028
5916,2018-12-04,14.413999557495115,14.63599967956543,14.413999557495115,14.55799961090088,11553589.0,-0.006753068209859769,-2.0833338852279364,1.0434821669212369,38.1040843594272,26.905639131408474,-0.10511090785291621,0.44252204437712805,1.086632227172954,1.4710788218147002,23.551737256719036,0.22200012207031428,-0.650354595526272,-0.3015004158020034,-1.336761567067068,0.7337607354630613,-0.8191309914345357,0.21613015983052897,-0.4980399322509754,55.204972344941105,25.403587001851434,0.5176305756325321,12,-0.11499977111816229,0.45500040054321467,1.0455005168914813,1.2200002670288104,-0.13399982452392223,1,-0.019980516302114726,1.2222222222222374,14.51200008392334,1.1269896534237238,14.246000289916992,-1.4210511220022874,14.215999603271484,-0.019980516302114726
5917,2018-12-05,14.289999961853027,14.336000442504885,14.178000450134276,14.260000228881836,13261260.0,-0.008602719539949621,1.59014906939112,-0.20833140170203798,34.591190118455316,27.676425619995243,-0.03810599898027611,0.4855650707377883,1.1612517595176826,1.5817646693446719,25.64037443578602,0.23599910736083984,-0.6645312609703939,-0.3583000183105476,-1.3139456634119355,0.5973456267908404,-0.8361228408612416,0.11952280424014639,-0.35839953002929725,35.646671089069294,5.864975084341403,0.477822822550694,12,0.008999824523925781,0.5789999961853027,1.1094999313354492,1.3439998626708984,-0.07199954986572266,2,-0.0023793139831546073,-2.0833338852279364,14.413999557495115,1.2222222222222374,14.51200008392334,1.1269896534237238,14.246000289916992,-0.0023793139831546073
5918,2018-12-06,13.833999633789062,14.350000381469727,13.814000129699707,14.17199993133545,17771863.0,-0.03191044991471326,-1.835985376966957,-11.266776870013034,29.547191160906806,28.497224139419803,0.38256296099577547,0.8480026622370769,1.5636184125732555,2.0216964130443564,28.068514718216917,0.5360002517700195,-0.6353509396536925,-0.727300310134888,-1.644132623637768,0.18953200336799192,-1.185716466886328,-0.26888415338344807,0.8640003204345703,2.2623877895141113,-26.985176330469933,0.45841615675144026,12,0.4220004081726074,0.943000316619873,1.5925004482269287,1.8000001907348633,0.7740001678466797,3,0.02949255480490831,1.59014906939112,14.289999961853027,-2.0833338852279364,14.413999557495115,1.2222222222222374,14.51200008392334,0.02949255480490831
5919,2018-12-07,14.11400032043457,14.35200023651123,13.869999885559082,13.937999725341795,16737974.0,0.020240038604715238,-2.089743119490396,-0.5207113614112163,38.802663098200625,29.460892470470156,0.12407557120041979,0.4872914233818424,1.240191353442711,1.7279863573559275,29.781597952183454,0.518000602722168,-0.6429172038074924,-0.38019962310790945,-1.213999050890978,0.45359980467515904,-0.7970993369994446,0.03670009078362568,0.5663196372985837,33.93667989656299,2.2156083599478436,0.41689971389153446,12,0.1419997215270996,0.6629996299743652,1.312499761581421,1.5199995040893555,0.43199920654296875,4,0.003967674265834997,-1.835985376966957,13.833999633789062,1.59014906939112,14.289999961853027,-2.0833338852279364,14.413999557495115,0.003967674265834997
5920,2018-12-10,13.9399995803833,14.128000259399414,13.869999885559082,13.979999542236328,11370305.0,-0.012328236935020276,-1.8666811484399422,-0.22727174207531606,40.19908130364189,31.666795437553635,0.2707381250605714,0.568522018702593,1.3666234150347165,1.887030931151065,32.310678613270674,0.25800037384033203,-0.6178679246325522,-0.4768003463745121,-1.2025647655347864,0.24896407278576227,-0.8396825559546492,-0.1139181367943749,0.7229939807891839,15.328408720439851,-19.098384410480804,0.36288220958013717,12,0.31600046157836914,0.8370003700256348,1.4865005016326904,1.694000244140625,0.5360002517700195,0,0.012912504346777931,-2.089743119490396,14.11400032043457,-1.835985376966957,13.833999633789062,1.59014906939112,14.289999961853027,0.012912504346777931
5921,2018-12-11,14.065999984741213,14.220000267028807,13.91800022125244,13.996000289916992,10085145.0,0.009038766725303349,-1.6725687616571583,-1.7499940395298825,39.0320020607106,33.72424713195143,0.13932272331827633,0.3766138576064133,1.1928284912176146,1.7459526747096898,33.64416212963833,0.3020000457763672,-0.5474982045544365,-0.29669995307922115,-0.95073321870486,0.35733331254641776,-0.6237165858920406,0.030316679733598306,0.5800137078018164,46.84011245555167,11.601247046475528,0.3270166328128197,12,0.1900000572204572,0.7109999656677228,1.3605000972747785,1.567999839782713,0.25,1,0.013081189780917768,-1.8666811484399422,13.9399995803833,-2.089743119490396,14.11400032043457,-1.835985376966957,13.833999633789062,0.013081189780917768
5922,2018-12-12,14.236000061035154,14.31999969482422,14.097999572753904,14.100000381469727,12258058.0,0.012085886284541214,-2.171400934592142,1.9428610354222686,48.34710906644738,36.469545733999254,-0.019916938227007464,0.16049915520908087,0.9749277896412991,1.5599857358006748,34.11277645938185,0.2539997100830078,-0.5101465188143717,-0.0921998977661147,-0.6916380586161903,0.5072382630839609,-0.3919189781911534,0.207519182658924,0.3933733602510081,78.4386333743398,37.141884512605905,0.29971908042503786,12,0.019999980926515448,0.5409998893737811,1.1905000209808367,1.3979997634887713,0.18000030517578303,2,0.00309073277236549,-1.6725687616571583,14.065999984741213,-1.8666811484399422,13.9399995803833,-2.089743119490396,14.11400032043457,0.00309073277236549
5923,2018-12-13,14.26200008392334,14.277999877929688,14.052000045776367,14.222000122070312,11732625.0,0.0018263573178360915,5.277812363405168,0.2941180595486904,54.611863357228884,39.91814503982815,-0.04325422879354868,0.08249496786343613,0.9035009593748455,1.518167615561108,34.8173529198758,0.2259998321533203,-0.43788559302128327,-0.030499887466429954,-0.5467713341709022,0.48577155923804227,-0.28863561081866607,0.22763583588580616,0.3510658715310928,81.32778276818608,35.077427520511684,0.25813572335223606,12,-0.006000041961669922,0.505000114440918,1.2044999599456787,1.371999740600586,0.3099994659423846,3,-0.003085098280544374,-2.171400934592142,14.236000061035154,-1.6725687616571583,14.065999984741213,-1.8666811484399422,13.9399995803833,-0.003085098280544374
5924,2018-12-14,14.14799976348877,14.246000289916992,14.104000091552734,14.166000366210938,10601154.0,-0.007993291246932155,-1.679250375621913,-0.4500154972224209,46.421672184415,41.07298407882597,0.061891337498263255,0.1446868955773084,0.9701355629758552,1.6142170564588838,35.841984387996774,0.15799999237060547,-0.36345618659782275,-0.10690021514892578,-0.5396627686047246,0.32586233830687306,-0.3232814918768252,0.10948106157897364,0.4490848754505681,61.77777683587657,14.440978646034623,0.21638127672789975,12,0.07700014114379883,0.6090002059936523,1.4295003414154053,1.4860000610351562,0.2840003967285156,4,0.03251343269979956,5.277812363405168,14.26200008392334,-2.171400934592142,14.236000061035154,-1.6725687616571583,14.065999984741213,0.03251343269979956
5925,2018-12-17,13.960000038146973,14.163999557495115,13.88599967956543,14.13599967956543,11929241.0,-0.013288078066481246,1.3965568979196084,9.77743046357616,44.568245865312456,41.791224246146555,0.1825528203041884,0.28757402628257367,1.121212820266262,1.7847468178080739,36.800243983406745,0.2779998779296857,-0.3069253771819209,-0.2568999290466305,-0.6492917742042419,0.13549191611098088,-0.4530958516254362,-0.06070400646782481,0.6214229106075724,17.050773267235286,-30.145139195414508,0.19619592257880591,12,0.1230001449584961,0.7969999313354492,1.6180000305175781,1.6739997863769531,0.5620002746582031,0,0.0419770406324691,-1.679250375621913,14.14799976348877,5.277812363405168,14.26200008392334,-2.171400934592142,14.236000061035154,0.0419770406324691
5926,2018-12-18,13.814000129699707,13.982000350952148,13.814000129699707,13.871999740600586,14899015.0,-0.010458446135265587,-4.7931499416281635,0.3295439151661618,42.47787984052555,42.667523104154355,0.26204969242030174,0.40404129935877364,1.2144215114243089,1.910877269991957,37.30241122852043,0.1680002212524414,-0.2548358560044335,-0.3709998607635505,-0.7859997217290182,0.04400000020191719,-0.5784997912462853,-0.16349993028081578,0.7520743626737421,0.0,-46.643511677740875,0.20749993048273402,12,0.2690000534057617,0.8129997253417969,1.7079999446868896,1.8199996948242188,0.8299999237060547,1,0.047922375578260734,1.3965568979196084,13.960000038146973,-1.679250375621913,14.14799976348877,5.277812363405168,14.26200008392334,0.047922375578260734
5927,2018-12-19,13.949999809265135,13.994000434875488,13.789999961853027,13.789999961853027,11799570.0,0.009845061407885103,-1.5500083446582267,-2.758636565433976,44.30163861012124,44.306906154067065,0.08129846945000807,0.22624273779869775,1.0296041912717673,1.7527550721334517,37.76989644709362,0.20400047302246094,-0.2580692047220374,-0.20110015869140874,-0.572175358396823,0.1699750410140055,-0.38663775854411675,-0.015562558838700724,0.6010331958548392,32.78685961638016,-11.055700166699161,0.18553759985270754,12,0.12100028991699396,0.5230002403259295,1.496000289916994,1.6840000152587908,0.8559999465942401,2,0.026236572077441345,-4.7931499416281635,13.814000129699707,1.3965568979196084,13.960000038146973,-1.679250375621913,14.14799976348877,0.026236572077441345
5928,2018-12-20,13.826000213623047,13.87600040435791,13.644000053405762,13.84000015258789,22048543.0,-0.008888860024193757,4.395329237729824,-0.08749970197649287,41.3509095251113,44.59004464594602,0.22802307946712652,0.3284925500964473,1.1166523602890148,1.8556345241651435,38.2484789651596,0.3059997558593732,-0.2678335826679028,-0.3005997657775872,-0.6900805711070142,0.08888103955183979,-0.49534016844230067,-0.1058593631128737,0.6945914697662499,30.23257287605566,-11.510178456949713,0.19474040266471346,12,0.15599966049194336,0.5739998817443848,1.5229997634887695,1.807999610900879,0.9460000991821289,3,0.042673234736865684,-1.5500083446582267,13.949999809265135,-4.7931499416281635,13.814000129699707,1.3965568979196084,13.960000038146973,0.042673234736865684
5929,2018-12-21,13.77400016784668,13.77400016784668,13.609999656677244,13.708000183105467,22109964.0,-0.0037610331963636723,3.969713608646703,-4.714305177111844,33.33334769156281,43.82718535571502,0.2533663586178303,0.37731258742524076,1.1332362938132157,1.888201076597639,38.09150292186519,0.21600055694580256,-0.26150923796284964,-0.3382997989654548,-0.757912147063859,0.08131254913294939,-0.5481059730146569,-0.1284936249162527,0.6939960177436042,29.60298565529003,-8.131248612500112,0.2098061740492024,12,0.19099950790405273,0.6089997291564941,1.482499599456787,1.859999656677246,1.0120000839233398,4,0.05793519473608355,4.395329237729824,13.826000213623047,-1.5500083446582267,13.949999809265135,-4.7931499416281635,13.814000129699707,0.05793519473608355
5930,2018-12-27,13.520000457763672,13.88599967956543,13.420000076293945,13.833999633789062,12908623.0,-0.01844051887525977,1.2296670803825656,-4.757564373031112,31.13926617805295,42.95021470208639,0.49341136721052337,0.6010096623210721,1.343560398116466,2.1210930047511276,38.050898378284515,0.4659996032714844,-0.2034964969111428,-0.5534995555877682,-1.0397999684705113,-0.06719914270502514,-0.7966497620291406,-0.3103493491463958,0.8793560055135696,17.42165836217338,-17.354843443365414,0.24315020644137186,12,0.34999942779541016,0.7079997062683105,1.7164995670318604,2.113999366760254,1.419999122619629,3,0.06745559700997728,3.969713608646703,13.77400016784668,4.395329237729824,13.826000213623047,-1.5500083446582267,13.949999809265135,0.06745559700997728
5931,2018-12-28,13.748000144958494,13.805999755859375,13.62399959564209,13.649999618530273,10187383.0,0.016863881617984466,-1.426659545925601,-0.3121044063513605,39.046087045684544,41.91676781089052,0.2408920374884307,0.3561432146913912,1.0713773404105087,1.8716919537029018,37.8989338383779,0.2859992980957031,-0.18863236664316574,-0.3031998634338393,-0.8068293197934668,0.2004295929257882,-0.555014591613654,-0.05138513525402466,0.5534206796204177,57.14283340782148,21.54792517589116,0.2518147281798141,12,0.10099983215332209,0.3769998550415057,1.488499879837038,1.8859996795654315,1.11199951171875,4,0.05629910966581675,1.2296670803825656,13.520000457763672,3.969713608646703,13.77400016784668,4.395329237729824,13.826000213623047,0.05629910966581675
5932,2019-01-02,13.779999732971193,13.906000137329102,13.473999977111815,13.68000030517578,13378630.0,0.002327581297301151,1.454544715645406,1.0203968431603976,48.68292937088674,41.25799736796362,0.15355433419009046,0.3106131082240413,1.002650263614056,1.8131822410443057,37.93031706886829,0.43200016021728693,-0.1658094034003419,-0.2525002479553198,-0.7676988017634212,0.26269830585278164,-0.5100995248593705,0.005099028948730933,0.4332790167792222,74.07399412882096,32.84738753122884,0.25759927690405077,1,0.05300045013427557,0.2790002822875959,1.3545002937316877,1.7659997940063459,0.7540006637573224,2,0.06269958905494666,-1.426659545925601,13.748000144958494,1.2296670803825656,13.520000457763672,3.969713608646703,13.77400016784668,0.06269958905494666
5933,2019-01-03,13.84000015258789,14.0,13.649999618530273,13.663999557495115,11558441.0,0.0043541669651223636,-2.431368332476275,1.7600160218201484,42.51365630410017,40.82377338126197,0.03061787125892579,0.23294252816169703,0.9152757911326574,1.7285078563784246,37.676354190429734,0.35000038146972656,-0.14764922456424046,-0.17369985580444336,-0.6881450152636379,0.3407453036547512,-0.4309224355340415,0.08352272392515481,0.29395072981687775,72.41381578298316,29.01486314699377,0.2572225797295976,1,-0.048000335693359375,0.21899986267089844,1.2674999237060547,1.6839995384216309,0.675999641418457,3,0.06979765842638774,1.454544715645406,13.779999732971193,-1.426659545925601,13.748000144958494,1.2296670803825656,13.520000457763672,0.06979765842638774
5934,2019-01-04,14.34000015258789,14.369999885559082,13.984000205993652,13.991999626159668,16275128.0,0.03612716723175091,-1.1208810498819695,1.9772690327824238,59.276454630342705,42.45801879959866,-0.4909068200950273,-0.27368619407305417,0.38998805504339273,1.2083111320415014,36.80584384547419,0.5299997329711914,-0.16092967400850533,0.321600151062011,-0.20339051943729558,0.8465908215613176,0.059104815812357714,0.5840954863116643,-0.9200000762939453,96.84213273743735,47.83143964056583,0.26249533524965374,1,-0.44500017166137695,-0.28100013732910156,0.7024998664855957,1.1519994735717773,0.3099994659423828,4,0.030125533864748588,-2.431368332476275,13.84000015258789,1.454544715645406,13.779999732971193,-1.426659545925601,13.748000144958494,0.030125533864748588
5935,2019-01-07,14.21399974822998,14.4399995803833,14.142000198364258,14.420000076293945,9920393.0,-0.008786638983066641,1.422765740514598,-0.591954070237459,53.43227781834971,43.675174130468015,-0.36329152166314316,-0.18040540098676772,0.4956786181789248,1.3200429483194753,37.254906751551935,0.29799938201904297,-0.19904603089718442,0.21049976348876953,-0.2705845882555593,0.6915841152330984,-0.03004241238339489,0.45104193936093395,-0.7749996757507329,76.60456263253714,26.190773345264134,0.24054217587216456,1,-0.2839999198913574,-0.1549997329711914,0.5555000305175781,1.0699996948242188,0.5419998168945312,0,0.040242051053312355,-1.1208810498819695,14.34000015258789,-2.431368332476275,13.84000015258789,1.454544715645406,13.779999732971193,0.040242051053312355
5936,2019-01-08,14.12600040435791,14.36400032043457,14.12600040435791,14.208000183105467,10760114.0,-0.006191033166651705,-4.804891664631381,0.3980565444638282,47.34812587222874,44.013672715146626,-0.2529847494479043,-0.12130803511838018,0.5691481094233097,1.393085202712765,37.691052268082615,0.23799991607666016,-0.21155369713885896,0.13690037727355886,-0.30835519854961646,0.5821559530967342,-0.0857274106380288,0.3595281651851465,-0.6469603515625,67.49489596455416,19.774019673312637,0.2226277879115876,1,-0.1960005760192871,-0.0670003890991211,0.5724995136260986,1.157999038696289,0.7299995422363281,1,0.05762417901207684,1.422765740514598,14.21399974822998,-1.1208810498819695,14.34000015258789,-2.431368332476275,13.84000015258789,0.05762417901207684
5937,2019-01-09,14.255999565124512,14.336000442504885,14.210000038146973,14.326000213623047,12242740.0,0.009202828617114855,1.7999745689974176,0.853668748473554,49.86224689070303,44.959376866879026,-0.3743835483385123,-0.26771069079519094,0.43318035947584477,1.2462421665253842,37.65844873534886,0.21000003814697443,-0.2020203896989745,0.2685995578765876,-0.17205457272355673,0.709253688476732,0.04827249257651545,0.4889266231766598,-0.7385211312255855,76.70885770333484,31.865959057775314,0.22032706530007204,1,-0.32599973678588867,-0.19699954986572266,0.44250035285949707,1.0279998779296875,0.5240001678466815,2,0.042368133415936926,-4.804891664631381,14.12600040435791,1.422765740514598,14.21399974822998,-1.1208810498819695,14.34000015258789,0.042368133415936926
5938,2019-01-10,14.241999626159668,14.270000457763672,14.116000175476074,14.22599983215332,8491522.0,-0.0009820383972999336,3.277699042371422,-0.22856636830560892,52.261789917840716,47.062537114243256,-0.32985637766638476,-0.23355149069649528,0.43280201792275896,1.246371192666615,37.06780675849933,0.15400028228759766,-0.17369124692206306,0.23419961929321254,-0.2142602926757089,0.682659531262134,0.00996966330875182,0.45842957527767325,-0.687620346401367,56.5788978354073,13.304855434138084,0.2242299559844609,1,-0.3119997978210449,-0.1829996109008789,0.4565002918243408,1.0419998168945312,0.8780002593994141,3,0.02050279302300373,1.7999745689974176,14.255999565124512,-4.804891664631381,14.12600040435791,1.422765740514598,14.21399974822998,0.02050279302300373
5939,2019-01-11,14.170000076293945,14.369999885559082,14.092000007629395,14.34000015258789,10111198.0,-0.005055438263983247,1.4173950541522233,-10.625141562853907,55.351691024608435,49.75280654163831,-0.21878446889932768,-0.16563359063772864,0.48413213475680017,1.3053454342031898,36.29291419622086,0.2779998779296875,-0.16013582534053938,0.15940008163452113,-0.2925374891223189,0.6113376523913612,-0.0665687037438989,0.38536886701294115,-0.5801959845106452,22.413840352531075,-23.178531179606544,0.22596878537842044,1,-0.21300029754638672,-0.11100006103515625,0.49849987030029297,1.113999366760254,1.00599956512451,4,0.024417763997845787,3.277699042371422,14.241999626159668,1.7999745689974176,14.255999565124512,-4.804891664631381,14.12600040435791,0.024417763997845787
5940,2019-01-14,14.119999885559082,14.187999725341795,13.911999702453613,14.104000091552734,10378763.0,-0.0035285949517045445,2.6315918259789925,-0.09411639309315711,58.19936217188651,51.88094822232742,-0.08350540230599535,-0.10693965333677191,0.5051054602707605,1.338895528089413,35.655503479168146,0.2760000228881818,-0.12725310590527528,0.1003998756408695,-0.3527853100421918,0.5535850613239308,-0.12619271720066116,0.32699246848240016,-0.4961879742317823,45.41486898435808,-5.699064348381086,0.22659259284153047,1,-0.16300010681152344,-0.06099987030029297,0.49699997901916504,1.1639995574951172,1.0780000686645508,0,0.03753539215770374,1.4173950541522233,14.170000076293945,3.277699042371422,14.241999626159668,1.7999745689974176,14.255999565124512,0.03753539215770374
5941,2019-01-15,14.25,14.314000129699707,14.118000030517578,14.248000144958494,10268873.0,0.009206807046356458,2.0153834867769502,0.1249925493235896,58.06453101470563,52.923348404973964,-0.1506508410744214,-0.2344695322700172,0.3462169374429891,1.1904475679216553,35.172743346024134,0.1960000991821289,-0.06415343649318572,0.22119998931884766,-0.2432812169108125,0.6856811955485078,-0.011040613795982424,0.45344059243367774,-0.5935405819104602,73.79916209958188,19.52563837952347,0.2322406031148298,1,-0.2050004005432129,-0.2220001220703125,0.3339998722076416,1.0339994430541992,1.0019998550415057,1,0.03550874141224636,2.6315918259789925,14.119999885559082,1.4173950541522233,14.170000076293945,3.277699042371422,14.241999626159668,0.03550874141224636
5942,2019-01-16,14.279999732971193,14.338000297546387,14.178000450134276,14.289999961853027,8947440.0,0.002105244419031038,2.018839406207861,-5.000476871716177,62.853908908333246,55.183376472110965,-0.11428517186557485,-0.2751088817002749,0.276765623544339,1.1396559477823178,35.03785970621098,0.15999984741211115,0.034652174509723466,0.24899973869323944,-0.2200083743603738,0.7180078517468527,0.014495682166431934,0.48350379522004694,-0.592198708389903,80.3493195182493,22.083234316110854,0.23450405652680667,1,-0.10400009155273615,-0.34999990463257014,0.3040001392364484,1.003999710083006,0.9900007247924787,2,0.04033615016764425,2.0153834867769502,14.25,2.6315918259789925,14.119999885559082,1.4173950541522233,14.170000076293945,0.04033615016764425
5943,2019-01-17,14.218000411987305,14.317999839782715,14.18000030517578,14.211999893188475,8570072.0,-0.004341689225717427,-2.942861035422194,-0.6000381460998455,62.50002684898197,55.54155116307088,0.007791648852284894,-0.228278897447602,0.30680615998192096,1.1816649570817255,34.795980529257214,0.13799953460693537,0.09979013449981977,0.18920040130615234,-0.2756396310023703,0.654040433614675,-0.04321961484810899,0.4216204174604137,-0.5001114451739337,66.81235528310373,4.71731664362558,0.23242001615426167,1,-0.042000770568847656,-0.28800058364868164,0.3659994602203369,1.0659990310668945,1.0699996948242205,3,0.03952731078204663,2.018839406207861,14.279999732971193,2.0153834867769502,14.25,2.6315918259789925,14.119999885559082,0.03952731078204663
5944,2019-01-18,14.607999801635742,14.68000030517578,14.303999900817873,14.368000030517578,16478518.0,0.027429974563766724,-1.0434802890047585,39.996503496491655,78.4519126887774,58.321510593118404,-0.38017342492043227,-0.6135039265537579,-0.10915140583655791,0.7710895850461288,34.024068137026035,0.4619998931884748,0.14717354604832877,0.5561997890472412,0.025649721110498902,1.0867498569839835,0.29092475507887094,0.8214748230156115,-0.8612264102795741,90.62494179238497,21.933912237111485,0.2652750339683708,1,-0.3119997978210449,-0.5579996109008789,-0.09149980545043945,0.6329998970031738,0.6040000915527326,4,0.03504929428230197,-2.942861035422194,14.218000411987305,2.018839406207861,14.279999732971193,2.0153834867769502,14.25,0.03504929428230197
5945,2019-01-21,14.545999526977539,14.642000198364258,14.48799991607666,14.642000198364258,5907021.0,-0.00424426858571425,2.2083167766033536,-0.40000317891741966,72.85224963144746,61.155302121920485,-0.2974013291731019,-0.5326608670014448,-0.0773308463041058,0.8114335151267262,32.73890663969728,0.15400028228759766,0.20789368414873444,0.46489953994750977,-0.10738713535483413,1.0371862152498537,0.17875620229633782,0.7510428775986817,-0.7432325207921942,76.1564568131684,5.756611878829148,0.2861433376511724,1,-0.2499995231628418,-0.4959993362426758,-0.029499530792236328,0.695000171661377,0.6640005111694336,0,0.04331088511810388,-1.0434802890047585,14.607999801635742,-2.942861035422194,14.218000411987305,2.018839406207861,14.279999732971193,0.04331088511810388
5946,2019-01-22,14.47599983215332,14.534000396728516,14.402000427246096,14.456000328063965,7528674.0,-0.00481229871446065,-1.0625107102677303,-0.2083267106413415,69.50675618245349,63.33802537655943,-0.19280906030610012,-0.43270807414788415,-0.0352714069328286,0.8610021379015791,31.349216684420632,0.14399909973144354,0.19031975489796338,0.3617998600006107,-0.22190402266791764,0.9455037426691391,0.06994791866634564,0.6536518013348758,-0.6205988280285499,59.36244383863557,-10.135900835154743,0.29185194133426434,1,-0.17999982833862305,-0.42599964141845703,0.04050016403198242,0.7649998664855957,0.7460002899169922,1,0.04987566526953424,2.2083167766033536,14.545999526977539,-1.0434802890047585,14.607999801635742,-2.942861035422194,14.218000411987305,0.04987566526953424
5947,2019-01-23,14.315999984741213,14.550000190734865,14.315999984741213,14.472000122070312,8707656.0,-0.011052766597628993,-2.0000000000000684,-7.800200276572321,62.632712296647895,64.49035008531578,-0.026153412797407682,-0.2570622261159148,0.0848104958829996,0.9980280030672812,29.94307083915019,0.23400020599365234,0.1938508279351776,0.18350000381469833,-0.4014763434744797,0.7684763511038764,-0.10898816982989068,0.47598817745928734,-0.4111230225533813,27.199935913086648,-40.19755186961095,0.29248817364458857,1,-0.019999980926515448,-0.26599979400634943,0.20050001144409002,0.9249997138977033,0.8500003814697248,2,0.06538138246004,-1.0625107102677303,14.47599983215332,2.2083167766033536,14.545999526977539,-1.0434802890047585,14.607999801635742,0.06538138246004
5948,2019-01-24,14.416000366210938,14.416000366210938,14.220000267028807,14.32800006866455,10195447.0,0.006985218048079833,3.4545326469791786,-0.5641039748621517,52.56065867909445,64.18023538025867,-0.11049598032311714,-0.3273798720810994,-0.05283458050886658,0.8786591757229552,28.283419935618877,0.19600009918213068,0.22395261741824513,0.2540003776550286,-0.3253754488874847,0.8333762041975419,-0.03568753561622806,0.5436882909262852,-0.4646160034438296,42.60871368004268,-20.194083155228192,0.2896879132712569,1,-0.12000036239624023,-0.3660001754760742,0.10049962997436523,0.8249993324279785,0.6219997406005877,3,0.05923973847520081,-2.0000000000000684,14.315999984741213,-1.0625107102677303,14.47599983215332,2.2083167766033536,14.545999526977539,0.05923973847520081
5949,2019-01-25,14.571999549865724,14.588000297546387,14.416000366210938,14.423999786376953,9529847.0,0.010821252753324462,-1.0975779955223446,1.6818098076402261,61.823009184020606,64.58286282605135,-0.22738690701277164,-0.4432555691271194,-0.24163781132942042,0.7075148337584007,26.22163083587818,0.17199993133544922,0.2438203760018176,0.3700995922088648,-0.20667515786485602,0.9468743422825856,0.08171221717200439,0.6584869672457252,-0.5768982305540966,83.41216590320028,21.431729382498474,0.2883873750368606,1,-0.17299938201904475,-0.5219993591308612,-0.060499429702760565,0.6690001487731916,0.5380001068115199,4,0.049135367764432836,3.4545326469791786,14.416000366210938,-2.0000000000000684,14.315999984741213,-1.0625107102677303,14.47599983215332,0.049135367764432836
5950,2019-01-28,14.432000160217285,14.62399959564209,14.395999908447266,14.593999862670898,9477124.0,-0.009607424785415208,1.0540589304201766,-1.0945943333612431,59.770131042235796,64.77237394022137,-0.04299770831555527,-0.24393489611329322,-0.13777722256977576,0.8297406339086209,23.641515400156376,0.22799968719482422,0.25672855334188327,0.18450021743774414,-0.30249924996332034,0.6714996848388086,-0.05899951626278721,0.4279999511382755,-0.39580490175380767,52.475308292259385,-8.443753895208566,0.24349973370053216,1,-0.0029997825622576357,-0.3819999694824219,0.05899977684020996,0.8089995384216309,0.7519998550415021,0,0.05404654409035481,-1.0975779955223446,14.571999549865724,3.4545326469791786,14.416000366210938,-2.0000000000000684,14.315999984741213,0.05404654409035481
5951,2019-01-29,14.522000312805176,14.595999717712402,14.37600040435791,14.4399995803833,10229634.0,0.0062361524105287724,-1.0952406902815621,-0.5061782903296069,58.71563703812953,64.31256595464318,-0.10097575342215848,-0.2877277161986189,-0.25265457210528197,0.7216710967609856,20.949171223542322,0.2199993133544922,0.27181573021703365,0.23580036163330043,-0.2048801833762255,0.6764809066428263,0.01546008912853658,0.45614063413806427,-0.44717675153895975,74.75261080580904,15.176895410391687,0.22034027250476299,1,-0.09200000762939631,-0.4720001220703125,-0.10200023651123047,0.7189993858337402,0.7579994201660174,1,0.04737637450228771,1.0540589304201766,14.432000160217285,-1.0975779955223446,14.571999549865724,3.4545326469791786,14.416000366210938,0.04737637450228771
5952,2019-01-30,14.644000053405762,14.666000366210938,14.470000267028807,14.51200008392334,9026310.0,0.008401028644312136,1.2272663234895893,1.6097413472273912,62.301137524294205,64.29046714078898,-0.18540993960527352,-0.3601446806183013,-0.39146995349974745,0.5847465707321131,17.802196127333122,0.19600009918213068,0.2903755078472745,0.31460008621215785,-0.08458442530801946,0.7137845977323352,0.11500783045207008,0.5141923419722456,-0.5328658875049719,95.06719553526565,33.66194572980342,0.19959225576008827,1,-0.19399976730346857,-0.5939998626708984,-0.2890000343322754,0.47300004959106445,0.6359996795654315,2,0.03947009468428164,-1.0952406902815621,14.522000312805176,1.0540589304201766,14.432000160217285,-1.0975779955223446,14.571999549865724,0.03947009468428164
5953,2019-01-31,14.805999755859375,14.883999824523926,14.699999809265135,14.727999687194824,13522637.0,0.011062530856515318,-1.7462724807663104,0.5909097477097361,68.4454972003748,63.17864319763314,-0.28522495426737393,-0.4701692902966528,-0.5703614503407497,0.41075217897450855,15.278558538297176,0.23999977111816406,0.30646325931935614,0.4282998085021976,0.044995141724960774,0.8116044752794345,0.23664747511358009,0.6199521418908152,-0.6607336216020858,84.64563824914207,17.551942979852257,0.19165233338861817,1,-0.2539997100830078,-0.6539998054504395,-0.5339996814727783,0.29900026321411133,0.1620006561279297,3,0.024314508732116824,1.2272663234895893,14.644000053405762,-1.0952406902815621,14.522000312805176,1.0540589304201766,14.432000160217285,0.024314508732116824
5954,2019-02-01,14.772000312805176,14.815999984741213,14.619999885559082,14.800000190734865,9993758.0,-0.00229632875961272,5.533394792891556,-0.35897247796160686,69.08670414369018,62.76024925454899,-0.25201795485673983,-0.4238785292333578,-0.5515470614905187,0.4340341761303641,14.226091380733097,0.19600009918213068,0.31249685623796175,0.37270035743713414,-0.048476444472676405,0.7938771593469447,0.16211195648222976,0.5832887583920385,-0.5676354833265549,77.95282685910384,7.78160485508819,0.2105884009549052,2,-0.2200002670288086,-0.6200003623962402,-0.5810003280639648,0.25999975204467773,0.34999942779541016,4,0.018007026020421035,-1.7462724807663104,14.805999755859375,1.2272663234895893,14.644000053405762,-1.0952406902815621,14.522000312805176,0.018007026020421035
5955,2019-02-04,14.78600025177002,14.869999885559082,14.673999786376953,14.789999961853027,8053019.0,0.0009477348137278963,1.3902515613551516,0.14284741144413263,66.83421901853976,62.4633006807808,-0.255234203078766,-0.41405736247278746,-0.5750796521765729,0.4073094593891664,13.473018259709091,0.1960000991821289,0.3269302707589503,0.35810027122497523,-0.0870948347649616,0.8032953772149121,0.1355027182300077,0.5806978242199428,-0.527264622687774,80.70872350171587,10.542161103565519,0.2225975529949683,2,-0.23400020599365234,-0.634000301361084,-0.6120004653930664,0.04399919509887695,0.3779993057250959,0,0.021912579425828138,5.533394792891556,14.772000312805176,-1.7462724807663104,14.805999755859375,1.2272663234895893,14.644000053405762,0.021912579425828138
5956,2019-02-05,14.9399995803833,14.991999626159668,14.829999923706055,14.843999862670898,11374079.0,0.010415212091914094,-1.6129069472324127,-24.001669051025274,69.23081198120205,63.19642286795349,-0.37603789077009964,-0.53118106675878,-0.728378907200927,0.24087265692749504,12.788045689729024,0.20599937438964844,0.27692459054390106,0.47139964103698695,-0.005303213450099875,0.9481024955240738,0.23304821379344354,0.7097510682805304,-0.6312428156657202,90.03829317665289,20.285692341801123,0.2383514272435432,2,-0.3339996337890625,-0.7069997787475586,-0.8909995555877686,-0.24499940872192383,0.6040000915527344,1,0.016332024212093454,1.3902515613551516,14.78600025177002,5.533394792891556,14.772000312805176,-1.7462724807663104,14.805999755859375,0.016332024212093454
5957,2019-02-06,14.859999656677244,14.906000137329102,14.781999588012695,14.899999618530273,9549835.0,-0.005354747386412173,3.7691602325453446,-0.416667494511408,68.5121274736322,64.96880828956878,-0.2355244558617553,-0.42542248570107866,-0.6542679753060625,0.30564018434786,11.988612179548754,0.15799999237060547,0.24664840983774994,0.36119971275329377,-0.13492647420646797,0.8573258997130555,0.11313661927341379,0.6092628062331737,-0.4829186058154544,64.51611249262905,-5.376732013562787,0.24806309347988062,2,-0.17599964141845525,-0.6269998550415021,-0.8729996681213361,-0.16499948501586736,0.6780004501342809,2,0.028263801211140915,-1.6129069472324127,14.9399995803833,1.3902515613551516,14.78600025177002,5.533394792891556,14.772000312805176,0.028263801211140915
5958,2019-02-07,14.534000396728516,14.843999862670898,14.534000396728516,14.81999969482422,13165063.0,-0.0219380395343578,-1.1678337534845877,7.149989271153435,47.78444399520763,63.40896771303402,0.12177981245492653,-0.08055574642598096,-0.32800902506809493,0.614835746120276,10.560338545033337,0.3259992599487287,0.21965467860235144,0.02060041427612269,-0.4606698598860266,0.501870688438272,-0.22003472280495195,0.26123555135719734,-0.09542748833693793,0.0,-64.49150388726524,0.24063513708107478,2,0.14999961853027344,-0.21300077438354492,-0.5880002975463867,0.16099977493286133,1.053999900817871,3,0.05132787366722491,3.7691602325453446,14.859999656677244,-1.6129069472324127,14.9399995803833,1.3902515613551516,14.78600025177002,0.05132787366722491
5959,2019-02-08,14.515999794006348,14.631999969482422,14.437999725341795,14.5,9227459.0,-0.0012385167352974014,-1.7714252627706446,-0.055943472983607086,49.07749705128679,62.22089726959524,0.1463966497543261,-0.03721254666006324,-0.30169965259993603,0.6157893155595939,9.639931677419433,0.19400024414062678,0.21847427355351812,-0.014700174331665039,-0.4680613265225251,0.438660977859195,-0.24138075042709417,0.2119804017637641,0.4759998321533203,14.079437297624182,-46.91501098289713,0.2266805760954297,2,0.1680002212524414,-0.06400012969970703,-0.5904998779296875,0.1790003776550293,1.2280006408691406,4,0.031138097574759493,-1.1678337534845877,14.534000396728516,3.7691602325453446,14.859999656677244,-1.6129069472324127,14.9399995803833,0.031138097574759493
5960,2019-02-11,14.649999618530273,14.741999626159668,14.526000022888185,14.545999526977539,10121047.0,0.009231181208700034,-2.0000132455594755,6.500089408118257,55.147932667076724,61.8244856728116,0.05204513987094117,-0.13646699075205682,-0.43327042947887584,0.46301739309493684,8.010729585998574,0.2259998321533203,0.23986215778976394,0.09279966354370117,-0.3195901496680893,0.5051894767554916,-0.11339524306219495,0.2989945701495973,0.33092000961303647,38.26713558531361,-21.986380713760838,0.20619490660589565,2,0.06500005722045898,-0.1979999542236328,-0.6729996204376221,-0.020999431610107422,1.2400007247924822,0,0.03221843920550671,-1.7714252627706446,14.515999794006348,-1.1678337534845877,14.534000396728516,3.7691602325453446,14.859999656677244,0.03221843920550671
5961,2019-02-12,14.755999565124512,14.842000007629395,14.70199966430664,14.779999732971193,9369882.0,0.007235491423505769,-1.12121781348438,-0.23077064152882903,63.44744608902408,61.95185329111492,-0.01930106090649808,-0.2135646153236035,-0.5322712732548567,0.33790472653364745,6.988701471467959,0.1920003890991211,0.23623203473493604,0.17349963188171458,-0.2212442945329478,0.568243558296377,-0.023872331325616614,0.37087159508904577,0.21406166496276846,67.94862389807933,3.3688901163066163,0.19737196320733136,2,-0.0409998893737793,-0.3039999008178711,-0.7614996433258057,-0.1269993782043457,1.0200004577636737,1,0.02764976988308554,-2.0000132455594755,14.649999618530273,-1.7714252627706446,14.515999794006348,-1.1678337534845877,14.534000396728516,0.02764976988308554
5962,2019-02-13,14.855999946594238,14.928000450134276,14.784000396728516,14.847999572753904,8909722.0,0.00677693036167315,-1.117667683461283,-0.33334657871736634,63.44744608902412,61.39651427874262,-0.09618125278655398,-0.282693800806463,-0.6226767167843512,0.218412657829953,6.12714755185289,0.17200088500976385,0.25044773640940754,0.2447000026702888,-0.14106382450085242,0.63046382984143,0.0518180890847173,0.4375819162558603,0.10342005339813198,85.30604142054482,17.20574428926919,0.19288191358557075,2,-0.14100027084350586,-0.40400028228759766,-0.8615000247955322,-0.22699975967407227,0.9739999771118164,2,0.04631123639035306,-1.12121781348438,14.755999565124512,-2.0000132455594755,14.649999618530273,-1.7714252627706446,14.515999794006348,0.04631123639035306
5963,2019-02-14,14.779999732971193,14.944000244140625,14.729999542236328,14.899999618530273,9702687.0,-0.005115792534750807,1.0576878109167602,-14.999284777681511,56.68381975285337,60.01841601309408,-0.027107655151340282,-0.17120921104759645,-0.5397655967264203,0.2725249975757613,5.138237023075742,0.21400070190429688,0.260929469320363,0.1405998229980483,-0.20424130116567873,0.4854409471617753,-0.03182073908381433,0.3130203850799109,0.16899186152816625,67.58886501564372,1.3665338283380493,0.1724205620818633,2,-0.06500005722046076,-0.32800006866455256,-0.7854998111724871,-0.15099954605102717,0.9200000762939418,3,0.05128554719452305,-1.117667683461283,14.855999946594238,-1.12121781348438,14.755999565124512,-2.0000132455594755,14.649999618530273,0.05128554719452305
5964,2019-02-15,15.119999885559082,15.185999870300293,14.772000312805176,14.854000091552734,19614193.0,0.02300407027947493,1.0804010226845229,-2.216667064031377,69.58998489109317,60.32461222115557,-0.34928372885304526,-0.4963320834036047,-0.8697286832500293,-0.0871610763921673,5.8723399358073705,0.4139995574951172,0.26391701723009575,0.4549999713897712,0.049321509193642754,0.8606784335858997,0.252160740291707,0.6578392024878355,-0.6820001602172869,89.99999999999997,21.12836430996653,0.20283923109806387,2,-0.3080000877380371,-0.5710000991821289,-1.125499963760376,-0.490999698638916,0.5039997100830078,4,0.03095240843449254,1.0576878109167602,14.779999732971193,-1.117667683461283,14.855999946594238,-1.12121781348438,14.755999565124512,0.03095240843449254
5965,2019-02-18,15.175999641418455,15.23799991607666,15.079999923706055,15.199999809265135,9208628.0,0.0037036875848694972,2.159987793015204,-0.09022626478465229,68.98954723129562,60.29780502672152,-0.38458780360066314,-0.5298811002121528,-0.9234089888016737,-0.16026204296198543,6.704257858570255,0.15799999237060547,0.24247360146188157,0.4794997215270982,0.01864332383077283,0.9403561192234235,0.2490715226789355,0.7099279203752609,-0.723039913177491,88.43279001204513,19.466277116319446,0.23042819884816257,2,-0.33799982070922674,-0.6009998321533185,-1.1679997444152814,-0.5469994544982892,0.44000053405761896,0,0.037427570300333945,1.0804010226845229,15.119999885559082,1.0576878109167602,14.779999732971193,-1.117667683461283,14.855999946594238,0.037427570300333945
5966,2019-02-19,15.197999954223633,15.241999626159668,15.0600004196167,15.14799976348877,8998259.0,0.0014496779998027787,1.6376785553858593,-2.0833267106413413,67.07769158902137,60.13842326176476,-0.4091707383787231,-0.521768954883596,-0.9396270504627324,-0.2056683760671394,7.230598914573555,0.18199920654296875,0.22325312948214915,0.4654000282287605,-0.034213238754725595,0.9650132952122465,0.21559339473701833,0.7152066617205026,-0.7136386184692398,91.4063154836078,24.67801423479017,0.24980663349174284,2,-0.3580002784729004,-0.5180001258850098,-1.190000057220459,-0.5689997673034668,0.3920001983642578,1,0.04553233262162304,2.159987793015204,15.175999641418455,1.0804010226845229,15.119999885559082,1.0576878109167602,14.779999732971193,0.04553233262162304
5967,2019-02-20,15.251999855041506,15.289999961853027,15.137999534606935,15.248000144958494,9050852.0,0.003553092576689121,2.800014305128344,0.07999389650772903,64.72920733485651,62.02117474394797,-0.4489272797349031,-0.5291821228676845,-0.9831005098977581,-0.2837643414357398,7.533018790963464,0.15200042724609197,0.21205580814483582,0.4725999355316173,-0.03793739048647282,0.9831372615497074,0.21733127252257312,0.7278685985406614,-0.7221802218627964,93.21427172545131,27.564661405419884,0.25526866300904466,2,-0.3880000114440936,-0.5179996490478533,-1.2155001163482684,-0.6229996681213397,0.22799968719482244,2,0.03435616134453823,1.6376785553858593,15.197999954223633,2.159987793015204,15.175999641418455,1.0804010226845229,15.119999885559082,0.03435616134453823
5968,2019-02-21,15.270000457763672,15.315999984741213,15.20199966430664,15.246000289916992,9073666.0,0.001180212620852883,-1.035694215016806,6.000476871716177,66.62216611375212,63.97058241755522,-0.3928605356693744,-0.5058583715940124,-0.9754479676452856,-0.3249790492717679,7.5489429622681525,0.11400032043457209,0.1820517655720586,0.44790053367614746,-0.07730490200994034,0.9731059693622353,0.18529781583310445,0.7105032515191905,-0.6793663982910179,91.54419950037223,26.316896480534552,0.2626027178430437,2,-0.34900045394897283,-0.5220003128051758,-1.2170007228851318,-0.6410002708435059,0.48399925231933594,3,0.03667317938144943,2.800014305128344,15.251999855041506,1.6376785553858593,15.197999954223633,2.159987793015204,15.175999641418455,0.03667317938144943
5969,2019-02-22,15.288000106811525,15.336000442504885,15.199999809265135,15.23799991607666,7137268.0,0.0011787589068932292,-1.1587332823699443,2.0833267106414155,66.71104871803183,65.25537308988358,-0.3238969093594193,-0.4927291972562795,-0.9760830419899715,-0.3623320233518239,8.294054067164927,0.13600063323974965,0.1591773609731213,0.43010015487671005,-0.12033001262418708,0.9805303223776072,0.15488507112626237,0.7053152386271577,-0.6248294548120157,82.60857546638482,18.540670413082694,0.27521508375044823,2,-0.2690000534057635,-0.5099997520446795,-1.2350003719329852,-0.6589999198913592,0.5419998168945295,4,0.026949221583929983,-1.035694215016806,15.270000457763672,2.800014305128344,15.251999855041506,1.6376785553858593,15.197999954223633,0.026949221583929983
5970,2019-02-25,15.211999893188475,15.39799976348877,15.152000427246096,15.30799961090088,9272671.0,-0.004971233195451674,-1.277785872286337,-1.919987030078776,59.550567817660706,64.82238661528763,-0.17857213114961112,-0.3744978845597,-0.8776339407431575,-0.30693030443064906,9.297421098377137,0.245999336242674,0.20578265735009893,0.31509995460510076,-0.218546816167402,0.8487467253776035,0.048276569218849374,0.5819233399913522,-0.4680896663283196,44.970345749933166,-15.159282634619508,0.26682338538625167,2,-0.14800024032592596,-0.4029998779296857,-1.0389997959136945,-0.6319999694824201,0.5780000686645526,0,0.02708386177665556,-1.1587332823699443,15.288000106811525,-1.035694215016806,15.270000457763672,2.800014305128344,15.251999855041506,0.02708386177665556
5971,2019-02-26,15.210000038146973,15.234000205993652,15.118000030517578,15.156000137329102,7888639.0,-0.0001314656228993405,1.2745079706418587,-0.5625006208835213,63.00149356943264,64.77283633533303,-0.11778627990900148,-0.3355140122121707,-0.8568075802298871,-0.32610096017611845,10.209146737527293,0.11600017547607422,0.25638462751930646,0.2787001132965088,-0.24172773146711357,0.7991279580601311,0.018486190914698497,0.5389140356783191,-0.37451727615881225,32.85717691697235,-25.613914615530703,0.2602139223818108,2,-0.14600038528442383,-0.4010000228881836,-1.0369999408721924,-0.630000114440918,0.694000244140625,1,0.02669297411642635,-1.277785872286337,15.211999893188475,-1.1587332823699443,15.288000106811525,-1.035694215016806,15.270000457763672,0.02669297411642635
5972,2019-02-27,15.222000122070312,15.265999794006348,15.166000366210938,15.218000411987305,8151987.0,0.0007889601507720112,1.1739229589086537,0.07406884128357734,83.33327172655461,67.73388655463316,-0.08091895385575576,-0.3183115337640494,-0.8549340039446989,-0.35995959158183943,11.323458612998428,0.09999942779541016,0.28968632743138656,0.26180019378662145,-0.25563795043179205,0.779238338005035,0.0030811216774147,0.5205192658958282,-0.30776497987206675,37.14292526251614,-27.537792173271306,0.25871907210920636,2,-0.13700008392333984,-0.41300010681152344,-1.0490000247955322,-0.6420001983642578,0.5339994430541992,2,0.024175537220237908,1.2745079706418587,15.210000038146973,-1.277785872286337,15.211999893188475,-1.1587332823699443,15.288000106811525,0.024175537220237908
5973,2019-02-28,15.166000366210938,15.185999870300293,15.07800006866455,15.182000160217285,10892556.0,-0.0036788697549792193,8.000278164116828,-4.000238435860753,80.37384010545671,68.93209268956245,0.03977599542311516,-0.2466019939651911,-0.7862634517995701,-0.32480115759161876,11.496036926842432,0.14400005340576172,0.30092020387950136,0.18780040740966797,-0.3320926407597291,0.707693455579065,-0.07214611667503057,0.4477469314943665,-0.18403817703201852,27.50011920940324,-41.78102048207184,0.25994652408469815,2,0.06299972534179688,-0.35700035095214844,-0.9930002689361572,-0.5860004425048828,0.681999206542967,3,0.020704151947995797,1.1739229589086537,15.222000122070312,1.2745079706418587,15.210000038146973,-1.277785872286337,15.211999893188475,0.020704151947995797
5974,2019-03-01,15.038000106811525,15.260000228881836,15.038000106811525,15.260000228881836,9999826.0,-0.008439948325768887,-1.000000000000016,13.875186266912925,68.23308708722718,68.84804156244373,0.17312757534444323,-0.10292915586739504,-0.6431433926054186,-0.21843844539948698,12.125105085890993,0.22200012207031072,0.3039400237868204,0.04650015830993759,-0.46471957639339223,0.5577198930132674,-0.2091097090417282,0.3021100256616034,0.3599996566772443,0.0,-70.18021253040617,0.255609867351665,3,0.17999982833862127,-0.15100002288818537,-0.8650000095367449,-0.4580001831054705,0.7760000228881818,4,0.04761268773679328,8.000278164116828,15.166000366210938,1.1739229589086537,15.222000122070312,1.2745079706418587,15.210000038146973,0.04761268773679328
5975,2019-03-04,15.109999656677244,15.178000450134276,14.977999687194824,15.116000175476074,7931267.0,0.004787840760361872,2.0769095337305066,0.02702934909616603,67.18445900777198,68.85990460897158,0.10144992132781816,-0.15748527083147046,-0.6928140437860097,-0.3051384015907832,12.465976304165878,0.20000076293945135,0.33147173393350116,0.10229973793029679,-0.40198818238280154,0.6065876582433951,-0.14984422222625327,0.35444369808684684,0.2808001136779801,45.8333057386,-23.611781405238638,0.2521439601565492,3,0.07800006866455256,-0.22299957275390447,-0.8854994773864728,-0.5399994850158674,0.777999877929691,0,0.047650581296382555,-1.000000000000016,15.038000106811525,8.000278164116828,15.166000366210938,1.1739229589086537,15.222000122070312,0.047650581296382555
5976,2019-03-05,15.184000015258787,15.236000061035154,15.119999885559082,15.121999740600586,8394097.0,0.004897442770545712,-2.515157645290817,-10.332485696118704,66.334653975081,69.03828756899652,0.028222752386907857,-0.22373971270711301,-0.7384585060009083,-0.4002004239396406,12.475354337413446,0.12600040435791016,0.30721813219903105,0.16410007476806499,-0.3450739796066209,0.6732741291427509,-0.09048695241927796,0.4186871019554079,0.19028775177002188,71.52786516109744,3.9201662999942783,0.2545870271873426,3,0.003999710083009589,-0.29699993133544744,-0.944499731063841,-0.6240000724792463,0.7559995651245135,1,0.039910428476373605,2.0769095337305066,15.109999656677244,-1.000000000000016,15.038000106811525,8.000278164116828,15.166000366210938,0.039910428476373605
5977,2019-03-06,15.279999732971193,15.312000274658205,15.161999702453613,15.199999809265135,8347355.0,0.0063224260811336475,1.0833267106413147,1.2903156340368875,74.41405849822397,69.9040533894934,-0.07083673635133714,-0.3021522545665736,-0.8087865120222144,-0.5151929450198036,12.815148637469997,0.15000057220459162,0.28265743343575345,0.23909978866577397,-0.2769051749803033,0.7551047523118513,-0.018902693157263784,0.4971022704888117,0.07843651086425574,90.41901634663436,21.86672154839978,0.2580024818230383,3,-0.09200000762939631,-0.36199998855591,-1.039999485015871,-0.7199997901916522,0.6440000534057599,2,0.040837732998773246,-2.515157645290817,15.184000015258787,2.0769095337305066,15.109999656677244,-1.000000000000016,15.038000106811525,0.040837732998773246
5978,2019-03-07,15.279999732971193,15.41800022125244,15.21399974822998,15.260000228881836,9711932.0,0.0,-2.6428504525676404,0.24999403952984922,61.69589501774903,69.34681408946197,-0.07740962482867886,-0.2565518284545032,-0.7785880160672818,-0.5272891643750359,14.229098725158762,0.20400047302245916,0.2620569245906559,0.20179982185363876,-0.2654735995204849,0.6690732432277624,-0.03183688883342306,0.4354365325407006,-0.30200004577636896,68.63629073159804,2.6814457740812827,0.23363671068706174,3,-0.08199977874756037,-0.3519997596740758,-1.029999494552614,-0.8499999046325701,0.5360002517700195,3,0.031151822020402564,1.0833267106413147,15.279999732971193,-2.515157645290817,15.184000015258787,2.0769095337305066,15.109999656677244,0.031151822020402564
5979,2019-03-08,14.968000411987305,15.276000022888185,14.923999786376953,15.199999809265135,14597183.0,-0.02041880408614516,-1.199997019773812,-11.600257498449121,38.93620626158503,67.05632947212024,0.20609752702560513,0.09596675977708813,-0.4377166575560274,-0.22788608096385232,14.792328904747599,0.35599994659424006,0.23532692696634783,-0.13279953002929723,-0.5229400901324688,0.2573410300738743,-0.3278698100808821,0.06227075002228766,0.44999980926513494,8.907001391899986,-51.96540127451114,0.19507028005158558,3,0.20299959182739258,-0.04000043869018732,-0.6160004138946533,-0.6800003051757812,0.7019996643066406,4,0.05879203210482564,-2.6428504525676404,15.279999732971193,1.0833267106413147,15.279999732971193,-2.515157645290817,15.184000015258787,0.05879203210482564
5980,2019-03-11,15.121999740600586,15.133999824523926,14.949999809265135,15.03600025177002,8309195.0,0.010288570575529121,2.345465264472085,-0.37068841488229365,46.45520927485074,65.21785343938892,0.04245355134718842,-0.021985646965664074,-0.552270761506648,-0.39598136634424463,15.801912528170984,0.18400001525879084,0.20583033293538122,-0.0024002075195319605,-0.32977739640804415,0.32497698136898023,-0.16608880196378806,0.16128838692472414,0.2960004806518537,40.08092710961661,-16.229815588811903,0.16368859444425596,3,0.04900026321411133,-0.19399976730346857,-0.7699997425079346,-0.8339996337890625,0.3039999008178693,0,0.045761169221633535,-1.199997019773812,14.968000411987305,-2.6428504525676404,15.279999732971193,1.0833267106413147,15.279999732971193,0.045761169221633535
5981,2019-03-12,15.163999557495115,15.20199966430664,15.015999794006348,15.199999809265135,9751342.0,0.0027773983345447117,8.30000238418724,-0.41861006686849195,45.84903674260367,61.052938441172145,-0.007551793928366024,-0.03357321241334965,-0.5608742730395768,-0.4530937135944928,16.588087561484567,0.18599987030029297,0.17376587830829138,0.01919960975646795,-0.2586156451216475,0.2970148646345834,-0.11970801768259065,0.15810723719552655,0.24412065505981495,48.58290685081169,-2.9333909464845433,0.13890762743905793,3,0.0070004463195818545,-0.23599958419799805,-0.811999559402464,-0.875999450683592,0.26600074768066406,1,0.04774465828535113,2.345465264472085,15.121999740600586,-1.199997019773812,14.968000411987305,-2.6428504525676404,15.279999732971193,0.04774465828535113
5982,2019-03-13,15.543999671936035,15.576000213623047,15.170000076293945,15.185999870300293,18098642.0,0.025059359372844092,-1.0820552447278846,-9.944369387268537,59.63430361893747,58.74854549822556,-0.3766853602095015,-0.3788090696561106,-0.9034054883112255,-0.8421902464589,17.56867163272339,0.41200065612793146,0.16996465593851084,0.36479973793029785,0.06783294967950404,0.6617665261810917,0.21631634380490006,0.5132831320556956,-0.619999885559082,95.09194467522437,46.629684153717896,0.14848339412539713,3,-0.29399967193603516,-0.5369997024536133,-1.124499797821045,-1.3159995079040527,-0.11199951171875,2,0.02547606258395807,8.30000238418724,15.163999557495115,2.345465264472085,15.121999740600586,-1.199997019773812,14.968000411987305,0.02547606258395807
5983,2019-03-14,15.538000106811525,15.758000373840332,15.538000106811525,15.545999526977539,14663814.0,-0.0003859730604177658,-54.00405340965679,-0.022344761448089022,58.86526117863495,57.70767595282642,-0.3490775946428357,-0.3300312182797729,-0.8611685007487662,-0.8407519310695655,19.01303035197094,0.22000026702880682,0.16174023779371716,0.3209001541137706,0.04577431364251794,0.5960259945850233,0.18333723387814516,0.45846307434939604,-0.6009603118896507,73.6210896807711,28.260398103436444,0.13756292023562608,3,-0.19700002670288264,-0.44000005722046076,-1.0795001983642596,-1.3320002555847186,0.26000022888183416,3,0.024842301255759036,-1.0820552447278846,15.543999671936035,8.30000238418724,15.163999557495115,2.345465264472085,15.121999740600586,0.024842301255759036
5984,2019-03-15,15.588000297546387,15.82800006866455,15.538000106811525,15.637999534606935,23395402.0,0.003217929617141735,-2.866675991505987,6.25035765379274,63.58385007996693,57.30760829418142,-0.3496221833053781,-0.361717740376303,-0.889722085859761,-0.8966337185582329,19.753643577814255,0.28999996185302557,0.13288612556921642,0.3475003242492676,0.03069555058081974,0.6643050979177154,0.18909793741504366,0.5059027110834915,-0.6181220794677742,72.66518220822252,26.12923384282297,0.15840238683422378,3,-0.21200037002563477,-0.4550004005432129,-1.0855004787445068,-1.38200044631958,-0.03800010681152166,4,0.014626615527503883,-54.00405340965679,15.538000106811525,-1.0820552447278846,15.543999671936035,8.30000238418724,15.163999557495115,0.014626615527503883
5985,2019-03-18,15.744000434875488,15.75,15.619999885559082,15.685999870300293,10036776.0,0.010007706848302877,2.714305177111717,-1.1600289921415625,67.360241283605,57.42156243957297,-0.4539716215862146,-0.49854342867339163,-1.0179587086966713,-1.0542191175679285,20.367689729174177,0.16199970245361328,0.1145895079060626,0.47510042190551793,0.08849408496570632,0.8617067588453295,0.28179725343561124,0.6684035903754246,-0.7226349057617192,89.6552210127736,39.67926315575251,0.19330316846990597,3,-0.36800050735473633,-0.5670003890991211,-1.1760005950927734,-1.5380005836486816,-0.23800086975097656,0,-0.00470022589796304,-2.866675991505987,15.588000297546387,-54.00405340965679,15.538000106811525,-1.0820552447278846,15.543999671936035,-0.00470022589796304
5986,2019-03-19,15.890000343322756,15.90999984741211,15.760000228881836,15.76200008392334,10624812.0,0.00927336791250677,-1.2727220183221108,2.2068795422408147,69.97610677970846,56.92845669307125,-0.5467950193946258,-0.6219288713136617,-1.1310892315296304,-1.1973947582919724,21.253546071707092,0.1659994125366211,0.12785787801555948,0.5865003108978293,0.11260230744182387,1.0603983143538347,0.34955130916982746,0.8234493126258311,-0.8202367418359398,97.29736347632463,43.81037138139673,0.23694900172800235,3,-0.47300052642822443,-0.5840005874633807,-1.3065006732940692,-1.684000492095949,-0.5480003356933612,1,-0.029200798733732047,2.714305177111717,15.744000434875488,-2.866675991505987,15.588000297546387,-54.00405340965679,15.538000106811525,-0.029200798733732047
5987,2019-03-20,15.776000022888185,15.850000381469727,15.729999542236328,15.81999969482422,9422819.0,-0.007174343484673051,1.307685253959163,-0.3437467403775899,67.63006226450985,57.587808609378,-0.39676175105324063,-0.491877784892397,-0.9890574263246492,-1.0775638989982586,21.962530369510848,0.16000080108642756,0.13837972710952684,0.4462999820709239,-0.07151464090572546,0.9641146050475733,0.18739267058259834,0.7052072935592495,-0.6390175217273466,63.978516676494266,6.90675525625516,0.258907311488325,3,-0.3590002059936541,-0.4560003280639666,-1.1925003528594988,-1.5700001716613787,-0.6780004501342809,2,-0.02193203075623873,-1.2727220183221108,15.890000343322756,2.714305177111717,15.744000434875488,-2.866675991505987,15.588000297546387,-0.02193203075623873
5988,2019-03-21,15.829999923706055,15.923999786376953,15.793999671936035,15.8100004196167,7382454.0,0.0034229146006290456,-3.9999083023089477,-0.4545375728807681,73.91306350924879,61.47412608134064,-0.40737988965807936,-0.5288892576241366,-1.0133690813867382,-1.1293837805494729,22.68749483624533,0.14799976348876775,0.1491700115088026,0.47229990959167445,-0.09052807860423862,1.0351278977875875,0.19088591549371792,0.753713903689631,-0.6311760348451134,75.64768375540446,10.88759361266925,0.2814139940979565,3,-0.39300012588500977,-0.5030002593994141,-1.2465002536773682,-1.624000072479248,-0.61199951171875,3,-0.02514212036683261,1.307685253959163,15.776000022888185,-1.2727220183221108,15.890000343322756,2.714305177111717,15.744000434875488,-0.02514212036683261
5989,2019-03-22,15.699999809265135,15.883999824523926,15.642000198364258,15.881999969482422,10358637.0,-0.008212262480572718,1.6021483323506038,-9.100233656001233,67.21121842273058,63.78034931999396,-0.18173778998414747,-0.3862434669197192,-0.8522581107553773,-1.0004922005384547,23.072357816677695,0.24199962615966797,0.1410505227919554,0.3216998100280737,-0.2602220097074177,0.9036216297635651,0.030738900160327987,0.6126607198958194,-0.42865833065259196,26.315772962696304,-39.1514347771671,0.290960909867746,3,-0.23000001907348455,-0.3519997596740705,-1.1165001392364484,-1.4939999580383283,-0.6659994125366193,4,0.006242071822853745,-3.9999083023089477,15.829999923706055,1.307685253959163,15.776000022888185,-1.2727220183221108,15.890000343322756,0.006242071822853745
5990,2019-03-25,15.62399959564209,15.744000434875488,15.534000396728516,15.642000198364258,9217562.0,-0.004840777996582779,-1.121223213898669,0.09890432349442634,62.82051068299479,65.66606864670409,-0.030218112694242905,-0.2928070429930507,-0.7437768294002893,-0.9296942330819604,23.055238137678923,0.21000003814697266,0.15381613026870689,0.22509961128234934,-0.3611879325068017,0.8113871550715004,-0.06804416061222618,0.5182433831769249,-0.2873922862531053,23.076753785359365,-39.90438441865261,0.2931437718945758,3,-0.07699966430664062,-0.19999980926513672,-0.9434998035430908,-1.3209996223449707,-0.5359992980957031,0,-0.004736265157601838,1.6021483323506038,15.699999809265135,-3.9999083023089477,15.829999923706055,1.307685253959163,15.776000022888185,-0.004736265157601838
5991,2019-03-26,15.616000175476074,15.699999809265135,15.579999923706055,15.699999809265135,8503852.0,-0.0005119956715978757,1.8571525885559368,4.666490066225067,60.31943435574193,65.74219428412681,0.054356437307882643,-0.26649489314048225,-0.7069105396418038,-0.9273795885729843,23.231797775498354,0.11999988555908025,0.21682576612748328,0.19680018424987722,-0.3900629571058367,0.7836633256055912,-0.09663138642797975,0.4902317549277342,-0.22065361838829212,21.02561719942095,-36.89504598388068,0.2934315706778569,3,0.11299991607666016,-0.1920003890991211,-0.9095003604888916,-1.2870001792907715,-0.7440004348754883,1,-0.007044096382908038,-1.121223213898669,15.62399959564209,1.6021483323506038,15.699999809265135,-3.9999083023089477,15.829999923706055,-0.007044096382908038
5992,2019-03-27,15.59000015258789,15.69200038909912,15.454000473022461,15.616000175476074,9510712.0,-0.0016649604633723891,1.6741495979040983,0.30952543142598293,59.37124317392807,65.79841450582605,0.09785872739705503,-0.2229420019220978,-0.6527177264056707,-0.9123827411176393,23.065705084286787,0.23799991607665838,0.26530716849986824,0.15240015983581578,-0.43149841685493584,0.7362987365265674,-0.13954912850955914,0.4443494481811907,-0.14178827257119053,28.93614430939675,-26.487735919748264,0.29194928834537537,3,0.0989999771118164,-0.1660003662109375,-0.8300004005432129,-1.259000301361084,-1.1000003814697266,2,-0.015907642240614694,1.8571525885559368,15.616000175476074,-1.121223213898669,15.62399959564209,1.6021483323506038,15.699999809265135,-0.015907642240614694
5993,2019-03-28,15.479999542236328,15.619999885559082,15.387999534606935,15.539999961853027,7471479.0,-0.007055844084344232,1.1090915396186012,2.3077064152881195,67.63082812052559,66.24807873255479,0.2221256210703686,-0.09297825384544822,-0.5132225389272538,-0.8096658481859755,23.29182171839699,0.23200035095214666,0.3137051585845949,0.02669959068298411,-0.5431674192641687,0.5965666006301351,-0.2582339142905923,0.3116330956565605,0.444000244140625,18.548377793244775,-40.99322083810182,0.2849335049735758,3,0.17600011825561523,-0.055999755859375,-0.6809995174407959,-1.1249995231628418,-1.0,3,-0.02467700134229056,1.6741495979040983,15.59000015258789,1.8571525885559368,15.616000175476074,-1.121223213898669,15.62399959564209,-0.02467700134229056
5994,2019-03-29,15.753999710083008,15.753999710083008,15.550000190734865,15.5600004196167,11270823.0,0.017700269764161503,1.1030955201722337,-3.233298895334976,70.10177376086084,66.55269345224988,-0.02888926203893938,-0.32737170901123136,-0.7665088790225667,-1.0883765500091762,23.407163772538837,0.2740001678466797,0.3209314184520746,0.2648997783660896,-0.28471607887412276,0.8145156356063019,-0.00990815025401659,0.5397077069861957,0.1592800712585447,100.0,36.4271504522807,0.2748079286201059,3,-0.09800004959106445,-0.3299999237060547,-0.9194996356964111,-1.3859996795654297,-1.429999351501463,4,-0.03402306131519406,1.1090915396186012,15.479999542236328,1.6741495979040983,15.59000015258789,1.8571525885559368,15.616000175476074,-0.03402306131519406
5995,2019-04-01,15.829999923706055,15.850000381469727,15.711999893188475,15.789999961853027,8542746.0,0.0048241852876513835,2.4499743702838788,0.2061861244795328,70.73474448549723,66.63698653067085,-0.10214968893623144,-0.3653998450014857,-0.8184863015528343,-1.1701621601497028,23.99862087183637,0.13800048828125178,0.33356009917165785,0.304899978637696,-0.23438694270897642,0.8441868999843685,0.0352565179643598,0.5745434393110322,0.07277425270080506,95.67090452333916,28.95431754451539,0.2696434606733358,4,-0.17400026321411133,-0.40600013732910156,-0.931499719619751,-1.4519996643066406,-1.564000129699707,0,-0.05028424073366533,1.1030955201722337,15.753999710083008,1.1090915396186012,15.479999542236328,1.6741495979040983,15.59000015258789,-0.05028424073366533
5996,2019-04-02,15.789999961853027,15.88599967956543,15.77400016784668,15.8100004196167,6571191.0,-0.0025268453598111806,-3.307669735539009,-0.5000119209403238,59.71564552262981,65.75760689268418,-0.08697262984439824,-0.29267783231890654,-0.7521764091073457,-1.1344186822857445,24.421709996411224,0.11199951171875,0.3352118938193289,0.23460001945495534,-0.2919389043437626,0.7611389432536733,-0.028669442444403614,0.4978694813543143,0.10247872171783357,80.72295386170953,16.86880028129133,0.26326946189935924,4,-0.13400030136108398,-0.3660001754760742,-0.8535001277923584,-1.38100004196167,-1.3680000305175781,1,-0.044458496896934596,2.4499743702838788,15.829999923706055,1.1030955201722337,15.753999710083008,1.1090915396186012,15.479999542236328,-0.044458496896934596
5997,2019-04-03,15.904000282287598,15.979999542236328,15.84000015258789,15.899999618530273,10282126.0,0.007219779652310576,-1.2580620351783915,-0.200028609574671,63.31876910903729,64.58046307043846,-0.2021666647048761,-0.376854161189355,-0.8328415890347607,-1.2567820615426157,24.66907434530751,0.18999958038330078,0.31854563943251435,0.3174003124237057,-0.21435219612419232,0.8491528209716019,0.05152405814975758,0.5832765666976538,-0.5160007476806623,87.16228733626842,23.52971528680031,0.2658762542739485,4,-0.2200007438659668,-0.45200061798095703,-0.9675004482269287,-1.4950003623962402,-1.3000001907348633,2,-0.06488936892414154,-3.307669735539009,15.789999961853027,2.4499743702838788,15.829999923706055,1.1030955201722337,15.753999710083008,-0.06488936892414154
5998,2019-04-04,15.755999565124512,15.859999656677244,15.687999725341795,15.83199977874756,10187698.0,-0.00930587993813825,1.6060601681935793,-18.996901072706045,55.706488993240065,63.30215980049506,-0.07349564490714577,-0.20170585871579405,-0.6557620186520055,-1.1171319031810008,24.236906372353374,0.21600055694580256,0.277556271091278,0.1455996036529541,-0.37075955220853984,0.661958759514448,-0.11257997427779287,0.4037791815837011,-0.3561600303649879,47.906903503538366,-13.980691120815166,0.25817957793074675,4,-0.07200002670288086,-0.3039999008178711,-0.8089995384216309,-1.3469996452331543,-1.2379999160766602,3,-0.08035033187031848,-1.2580620351783915,15.904000282287598,-3.307669735539009,15.789999961853027,2.4499743702838788,15.829999923706055,-0.08035033187031848
5999,2019-04-05,15.847999572753904,15.847999572753904,15.710000038146973,15.772000312805176,7926578.0,0.005839046088388589,2.6316020629683377,-0.9999874516889559,53.69314622015617,62.288008193512994,-0.15901638327276402,-0.23652499606532906,-0.7220436713485565,-1.215148146541365,25.401963821927342,0.13799953460693182,0.2489261196992274,0.19359965324401607,-0.23474690165748946,0.6219462081455216,-0.020573624206736696,0.40777293069476883,-0.43655683784484545,54.794502651999764,-3.43276003393413,0.21417327745075257,4,-0.16400003433227361,-0.39599990844726385,-0.8289995193481428,-1.438999652862547,-1.0979995727539045,4,-0.0863200446363881,1.6060601681935793,15.755999565124512,-1.2580620351783915,15.904000282287598,-3.307669735539009,15.789999961853027,-0.0863200446363881
6000,2019-04-08,15.814000129699707,15.86400032043457,15.706000328063965,15.812000274658205,9093468.0,-0.0021453460355116416,2.098031882567435,0.026314138359390477,47.06789623799438,60.815615069318824,-0.10642251107251433,-0.1560238969031822,-0.6576774038170932,-1.1879346645151045,26.65168440387714,0.15799999237060547,0.20230432859079528,0.12500019073486257,-0.2273192553335477,0.47731963680327283,-0.05115953229934256,0.3011599137690677,-0.39118625864410284,43.15085046899938,-9.715669451131859,0.17615972303420474,4,-0.13000059127807617,-0.3620004653930664,-0.7615001201629639,-1.4050002098083496,-0.9739999771118164,0,-0.09422029587060943,2.6316020629683377,15.847999572753904,1.6060601681935793,15.755999565124512,-1.2580620351783915,15.904000282287598,-0.09422029587060943
6001,2019-04-09,15.887999534606935,16.058000564575195,15.772000312805176,15.838000297546387,13364444.0,0.004679360332636717,-2.1428736114022215,25.001430615187616,54.4585774465229,60.26976332182936,-0.1539732063617354,-0.182351213510886,-0.7027254243768244,-1.2629297869353504,27.921066688971706,0.28600025177001953,0.17821733209292034,0.1627995967865008,-0.09973034237823519,0.4253295359512368,0.031534627204132804,0.2940645663688688,-0.4540419501277171,54.053879899169196,2.4858406291218884,0.13126496958236786,4,-0.16499948501587092,-0.39699935913086115,-0.850499629974367,-1.478999614715578,-1.4719991683959979,1,-0.10208961405541206,2.098031882567435,15.814000129699707,2.6316020629683377,15.847999572753904,1.6060601681935793,15.755999565124512,-0.10208961405541206
6002,2019-04-10,15.9399995803833,15.996000289916992,15.880000114440918,15.892000198364258,7824218.0,0.003272913349670059,-2.2222472416122496,0.9600022888532505,54.38594890164004,58.79811007528652,-0.16886243457326167,-0.21414197367717236,-0.7285059439134294,-1.3120885722506852,27.919512074838238,0.11600017547607422,0.17054886654117674,0.19499964714050222,-0.06971227423572302,0.45971156851672745,0.0626436864523896,0.32735560782861484,-0.48108027670024356,68.10791444787553,18.776719550124312,0.1323559606881123,4,-0.13599920272827148,-0.44899940490722656,-0.9024996757507324,-1.5309996604919434,-1.3999996185302734,2,-0.09523210094158285,-2.1428736114022215,15.887999534606935,2.098031882567435,15.814000129699707,2.6316020629683377,15.847999572753904,-0.09523210094158285
6003,2019-04-11,15.923999786376953,15.994000434875488,15.850000381469727,15.982000350952148,8515203.0,-0.0010037512187915931,2.5121650539635283,-1.2083606524805786,59.82455744087443,57.65619715084359,-0.09304225596493154,-0.17680627906399593,-0.6911544864648445,-1.2941100712491629,27.340674272125277,0.14400005340576172,0.17063153916130602,0.15969986915588308,-0.09764942774049601,0.4170491660522604,0.031025220707693535,0.2883745176040726,-0.4411172322582111,61.93162268117768,9.288883660723336,0.12867464844818885,4,-0.05099964141845703,-0.4329996109008789,-0.8710000514984131,-1.5149998664855957,-1.5059995651245135,3,-0.0828937272376431,-2.2222472416122496,15.9399995803833,-2.1428736114022215,15.887999534606935,2.098031882567435,15.814000129699707,-0.0828937272376431
6004,2019-04-12,15.815999984741213,15.960000038146973,15.805999755859375,15.90999984741211,9223552.0,-0.006782203157785438,-1.7017517442152286,1.6206715117234722,58.19114335955406,56.26246369240546,0.02757720651302442,-0.0535974787271396,-0.5615216921084212,-1.1835259812580077,26.45279330137942,0.15400028228759766,0.1730669251788619,0.040300083160401456,-0.20403716700103125,0.28463733332183416,-0.0818685419203149,0.1624687082411178,-0.31011271020421205,31.249881468116104,-24.09454762266338,0.12216862508071626,4,0.05700016021728338,-0.3249998092651385,-0.7530000209808367,-1.3969998359680194,-1.8959999084472674,4,-0.08206881240172181,2.5121650539635283,15.923999786376953,-2.2222472416122496,15.9399995803833,-2.1428736114022215,15.887999534606935,-0.08206881240172181
6005,2019-04-15,15.670000076293945,15.833999633789062,15.574000358581545,15.812000274658205,11629922.0,-0.009231152540978949,1.795707415117345,1.5106426151005892,52.061064256516474,55.41195466283731,0.16594526998621895,0.09125283460230804,-0.39559062611325935,-1.0328904541793076,25.07392637845433,0.25999927520751775,0.16936812515761446,-0.1019998073577888,-0.3505628695036904,0.14656325478811283,-0.2262813384307396,0.022281723715162016,-0.14202827015541608,19.834643978159786,-38.20468509776097,0.12428153107295103,4,0.14600038528442383,-0.1659998893737793,-0.6205000877380371,-1.250999927520752,-1.6160001754760724,0,-0.05871091715473242,-1.7017517442152286,15.815999984741213,2.5121650539635283,15.923999786376953,-2.2222472416122496,15.9399995803833,-0.05871091715473242
6006,2019-04-16,15.425999641418455,15.633999824523926,15.355999946594238,15.600000381469727,14589435.0,-0.015571182749681167,1.2975232015132707,1.2253556125669893,44.633494047340356,53.33581298931543,0.39435271550451034,0.3148517703337834,-0.1390480209740108,-0.7813469841005674,23.229536648205144,0.31400012969970703,0.13175205575104876,-0.322800207138064,-0.6087885421690107,-0.03681187210711556,-0.46579437465353735,-0.17980603962259067,0.6320009231567401,10.93744644898041,-48.68543651847383,0.14299416751547417,4,0.28100061416626154,0.11100053787231623,-0.37649965286254705,-1.006999492645262,-1.3559999465942347,1,-0.03798778052977325,1.795707415117345,15.670000076293945,-1.7017517442152286,15.815999984741213,2.5121650539635283,15.923999786376953,-0.03798778052977325
6007,2019-04-17,15.43000030517578,15.53600025177002,15.381999969482422,15.449999809265135,9082319.0,0.0002593455108466092,-1.6551732642743444,0.11493918981874666,48.24194071931941,52.506418736657565,0.35318553099951444,0.29892673189687535,-0.1276224027957067,-0.7805149982839552,21.462228734035794,0.15400028228759766,0.08397059345271884,-0.30149955749511825,-0.6205134380935267,0.017514323103290153,-0.46100649779432246,-0.14199261719591405,0.6139602470397971,11.598793408590556,-51.02128573231643,0.15950694029920418,4,0.2769999504089373,0.18400001525879084,-0.38050031661987127,-1.0110001564025861,-1.404000282287594,2,-0.06571613213933059,1.2975232015132707,15.425999641418455,1.795707415117345,15.670000076293945,-1.7017517442152286,15.815999984741213,-0.06571613213933059
6008,2019-04-18,15.432000160217285,15.501999855041506,15.366000175476074,15.460000038146973,13852439.0,0.00012960823084595674,1.428576294277884,1.4000286109389157,36.00002653701126,50.540516549641474,0.33569504626932556,0.27993323747670473,-0.10334514247468185,-0.772639757892172,19.43113366910292,0.13599967956543146,0.0628874862647617,-0.2795997142791755,-0.6215706072318952,0.06237117867354236,-0.45058516075553534,-0.10861426780281569,0.5982011798858657,12.582814917737709,-43.43728940952205,0.170985446476359,4,0.27500009536743164,0.27500009536743164,-0.3035001754760742,-0.9070000648498535,-1.6979999542236328,3,-0.057801982186585055,-1.6551732642743444,15.43000030517578,1.2975232015132707,15.425999641418455,1.795707415117345,15.670000076293945,-0.057801982186585055
6009,2019-04-23,15.79800033569336,15.859999656677244,15.609999656677244,15.649999618530273,14422092.0,0.023716962913180817,-1.1929762920577216,-5.285762942779291,48.88890360607967,50.742850701650944,-0.04262595505038114,-0.08258259192303896,-0.4376931693663355,-1.122448727721114,18.30251253572271,0.42799949645995916,0.0327695964314767,0.08150043487548864,-0.2625726015113976,0.4255734712623749,-0.0905360833179536,0.25353695306893087,0.2187169765396142,87.6985403476375,35.178204471017025,0.17203651819344293,4,-0.09100008010864258,-0.09100008010864258,-0.5785002708435059,-1.1820001602172852,-2.10599994659424,1,-0.08735283485992862,1.428576294277884,15.432000160217285,-1.6551732642743444,15.43000030517578,1.2975232015132707,15.425999641418455,-0.08735283485992862
6010,2019-04-24,15.550000190734865,15.788000106811525,15.51200008392334,15.71399974822998,12899298.0,-0.015698198486435833,-1.3000023841880795,-1.1080997486951358,42.718456714894366,49.43839284258111,0.18325927133426845,0.1682138650788314,-0.16458993620897466,-0.8633033423879386,17.5366311442681,0.28600025177001953,0.018454217974744225,-0.16279973983764506,-0.5126047260059874,0.18700524633069726,-0.3377022329218171,0.012102753246526987,0.453502774185333,38.49213407457635,-10.028637083289745,0.1749024930841714,4,0.12599992752075018,0.15700006484985174,-0.29550027847290217,-0.811000347137453,-1.9700002670288104,2,-0.10482315719919544,-1.1929762920577216,15.79800033569336,1.428576294277884,15.432000160217285,-1.6551732642743444,15.43000030517578,-0.10482315719919544
6011,2019-04-25,15.505999565124512,15.550000190734865,15.368000030517578,15.550000190734865,8733831.0,-0.002829622191038328,7.272616931812669,0.26829722154380725,37.38908557317723,47.54985247275191,0.18704447263340818,0.2145511285533761,-0.09889716012986582,-0.8066715514941158,16.58103309173368,0.18200016021728693,-0.0014324194397552503,-0.2013003349304192,-0.5608374500639073,0.15823678020306708,-0.38106889249716325,-0.021531777363675175,0.48455333942916745,28.339987181368297,-14.661158463548322,0.17976855756674331,4,0.16900062561035156,0.20100069046020508,-0.22949957847595215,-0.6359996795654297,-1.6859998703002912,3,-0.09364115213652013,-1.3000023841880795,15.550000190734865,-1.1929762920577216,15.79800033569336,1.428576294277884,15.432000160217285,-0.09364115213652013
6012,2019-04-26,15.342000007629395,15.505999565124512,15.284000396728516,15.479999542236328,13943878.0,-0.010576522771481245,1.3368385124655546,3.1363084659065015,37.013814518107246,45.015325481333335,0.2875345063522694,0.37842031194917425,0.08211229939132991,-0.6302275587172961,16.352108506455394,0.2219991683959961,-0.013672176647061107,-0.35289988517761195,-0.745094125066128,0.03929435471090592,-0.5489970051218709,-0.15680276523335301,0.6358618377650966,10.069389829778881,-30.976467665668213,0.19609711994425852,4,0.2800002098083496,0.32900047302246094,0.019499778747558594,-0.4310002326965332,-1.324000358581543,4,-0.08290968010511168,7.272616931812669,15.505999565124512,-1.3000023841880795,15.550000190734865,-1.1929762920577216,15.79800033569336,-0.08290968010511168
6013,2019-04-29,15.097999572753904,15.305999755859375,15.06999969482422,15.293999671936035,14205497.0,-0.015904082567732458,1.1454524962394772,1.420295363606849,28.522340336047293,41.71879181205482,0.4492929769952614,0.6243454229877319,0.3430881261435612,-0.37606515319955314,16.71040108662756,0.272000312805174,-0.052204879884241606,-0.577800321578982,-1.044240177492755,-0.11136046566520896,-0.8110202495358685,-0.34458039362209547,0.852107814693948,3.544288516673778,-34.28514758832553,0.2332199279568863,4,0.36700010299682795,0.46600055694580256,0.2705001831054705,-0.18699979782104315,-1.2299995422363263,0,-0.07100275402049072,1.3368385124655546,15.342000007629395,7.272616931812669,15.505999565124512,-1.3000023841880795,15.550000190734865,-0.07100275402049072
6014,2019-04-30,15.218000411987305,15.239999771118164,15.062000274658205,15.097999572753904,12623815.0,0.00794812840304715,1.1707314236534911,-0.6122488699451673,33.73364712937534,39.68241213126135,0.26322635185130494,0.48710402834330324,0.23084619673758766,-0.48558208185712104,16.593316091834332,0.17799949645995916,-0.09632080615261707,-0.4309995174407959,-0.9383226374805531,0.07632360259896309,-0.6846610774606745,-0.1773379574209173,0.6793005139031294,21.487627189444705,-15.021428539866815,0.25366156001987933,4,0.24299955368041992,0.34200000762939453,0.16399931907653809,-0.3000006675720215,-1.3180007934570312,1,-0.09751611025221796,1.1454524962394772,15.097999572753904,1.3368385124655546,15.342000007629395,7.272616931812669,15.505999565124512,-0.09751611025221796
6015,2019-05-02,15.034000396728516,15.295999526977539,15.034000396728516,15.220000267028807,12562761.0,-0.012090945608981052,-1.8171969133745225,-1.549988079154377,28.012406590854084,37.835624636096206,0.3883628412978286,0.641291466501066,0.4188216817723607,-0.2963089306751687,16.041378999838464,0.26199913024902344,-0.15635193229368127,-0.5751995563507073,-1.1439141214325907,-0.006484991268823848,-0.859556838891649,-0.2908422738097656,0.7964764770633401,0.0,-32.87327912264651,0.2843572825409421,5,0.41299962997436523,0.5120000839233398,0.3749995231628418,-0.11600065231323242,-1.074000358581543,3,-0.08926433232776976,1.1707314236534911,15.218000411987305,1.1454524962394772,15.097999572753904,1.3368385124655546,15.342000007629395,-0.08926433232776976
6016,2019-05-03,15.088000297546387,15.178000450134276,15.017999649047852,15.045999526977539,7852523.0,0.003591851762197784,-2.2653049308589472,-0.22581075191632488,28.086462451077722,35.59612705073602,0.31444266117351916,0.5607530535175496,0.36879745552237253,-0.34310336588323587,15.356673004945357,0.160000801086424,-0.21089286557526066,-0.4860996723175042,-1.0931880608995463,0.120988716264538,-0.7896438666085253,-0.1825554780264831,0.6628289285391347,14.344397650990318,-13.490639865173707,0.3035441942910208,5,0.3509993553161621,0.4499998092651367,0.39749956130981445,-0.17000055313110352,-1.0880002975463867,4,-0.0999470005369475,-1.8171969133745225,15.034000396728516,1.1707314236534911,15.218000411987305,1.1454524962394772,15.097999572753904,-0.0999470005369475
6017,2019-05-06,14.871999740600586,14.91800022125244,14.696000099182127,14.899999618530273,12396804.0,-0.014316049356184468,5.9373863805696,-0.6666515292568289,25.466450192380478,34.42572967911038,0.49502396924381564,0.7330588510649338,0.5846048669478456,-0.11910030473373823,14.694199841656403,0.3920001983642596,-0.256366037354514,-0.6505002021789554,-1.3124751961032572,0.011474791745344604,-0.9814876991411055,-0.3195127052168054,0.7908899362404149,28.852416471371985,5.110175675537715,0.33098749696215,5,0.4060001373290998,0.5050005912780762,0.7045001983642578,0.046000003814697266,-0.8260002136230469,0,-0.07073695966416693,-2.2653049308589472,15.088000297546387,-1.8171969133745225,15.034000396728516,1.1707314236534911,15.218000411987305,-0.07073695966416693
6018,2019-05-07,14.489999771118164,14.859999656677244,14.489999771118164,14.805999755859375,16292034.0,-0.025685851004929816,-1.3417715406669573,11.285762942779291,22.580675695929017,31.5025932446492,0.8150613818555463,1.070221055143703,0.9613885336370274,0.2760431258242626,15.013710871642777,0.3819999694824219,-0.2835461052840724,-0.9692001819610603,-1.7656262113916767,-0.17277415253044381,-1.3674131966763685,-0.570987167245752,1.0375253648505947,0.0,-21.851036991086488,0.3982130147153078,5,0.6490001678466797,0.7840003967285156,1.066500186920166,0.5310001373291016,-0.6700000762939435,1,-0.03257419803491757,5.9373863805696,14.871999740600586,-2.2653049308589472,15.088000297546387,-1.8171969133745225,15.034000396728516,-0.03257419803491757
6019,2019-05-08,14.479999542236328,14.644000053405762,14.461999893188475,14.550000190734865,10799516.0,-0.0006901469316630271,-2.433967017247037,0.22152105024898705,23.926407545132378,29.414587781342313,0.691120760996089,1.0250333087116879,0.9653684360628159,0.2947912873452978,15.375727494010247,0.18200016021728693,-0.32233513920238543,-0.9108004093170159,-1.796594206498579,-0.025006612135452855,-1.3536973079077974,-0.4679035107262344,0.8815215353563346,2.1582322483855934,-19.123839175508856,0.4428968985907812,5,0.5260004997253418,0.7800006866455078,1.0600001811981201,0.5710005760192871,-0.5759992599487305,2,-0.04226516098523514,-1.3417715406669573,14.489999771118164,5.9373863805696,14.871999740600586,-2.2653049308589472,15.088000297546387,-0.04226516098523514
6020,2019-05-09,14.324000358581545,14.498000144958494,14.289999961853027,14.498000144958494,13326940.0,-0.010773424626137174,1.3908096376033432,2.48568820588264,24.88609384250404,28.025366477934174,0.7318890714318069,1.1211646757223992,1.115860531918388,0.4614983824307455,15.84388847964522,0.20800018310546697,-0.35276910289010743,-0.9922996044158925,-1.9737007089308793,-0.010898499900903857,-1.483000156673386,-0.5015990521583991,0.8756069058183638,3.828871400096434,-17.98669798363001,0.49070055225749404,5,0.5739994049072248,0.8499999046325666,1.2159993648529035,0.7279996871948224,-0.38000011444091975,3,-0.029600721127966967,-2.433967017247037,14.479999542236328,-1.3417715406669573,14.489999771118164,5.9373863805696,14.871999740600586,-0.029600721127966967
6021,2019-05-10,14.265999794006348,14.470000267028807,14.220000267028807,14.449999809265135,10120338.0,-0.0040491875958693635,1.2321335819688537,1.0574726503409229,24.110332551191107,26.591646259387936,0.6654804528016172,1.1082385420765206,1.1676309640150055,0.5279664296193722,15.68905882427989,0.25,-0.43735138297494913,-0.9692001819610603,-2.0174769126616177,0.0790765487394971,-1.493338547311339,-0.4450618166107816,0.7516860098841853,6.590190543594651,-15.835401806613753,0.5241383653502784,5,0.49700021743774414,0.8730006217956543,1.2739999294281006,0.8060002326965332,-0.3959999084472656,4,-0.0214495836448797,1.3908096376033432,14.324000358581545,-2.433967017247037,14.479999542236328,-1.3417715406669573,14.489999771118164,-0.0214495836448797
6022,2019-05-13,14.42199993133545,14.482000350952148,14.199999809265135,14.324000358581545,17074073.0,0.010935100209004789,1.5871560435714762,-0.5326063294944445,28.97586912520123,26.642038347071704,0.40817862180957754,0.8776818624014275,1.0066981198384273,0.37871245514680396,15.54229615755488,0.2820005416870135,-0.49545556021540627,-0.7373000621795658,-1.7905192054769437,0.3159190811178121,-1.2639096338282556,-0.21069049053087596,0.4361487651827378,33.63638990838972,9.554077457436357,0.5266095716486894,5,0.32599973678588867,0.7070002555847168,1.117999792098999,0.6500000953674316,-0.26599979400634766,0,-0.02926084685512631,1.2321335819688537,14.265999794006348,1.3908096376033432,14.324000358581545,-2.433967017247037,14.479999542236328,-0.02926084685512631
6023,2019-05-14,14.604000091552734,14.604000091552734,14.402000427246096,14.432000160217285,11003904.0,0.012619620100111417,1.3488342435751506,1.7551089918256448,23.083881974972343,25.458731107693595,0.16621468872010503,0.6236974762688305,0.8235837245179276,0.2041701219844878,15.336034281756225,0.20199966430663885,-0.5431805957036975,-0.4892999172210697,-1.5055372937892884,0.526937459347149,-0.9974186055051799,0.01881877106304053,0.12251882751484189,90.9910045363943,71.8593737160651,0.5081186882841094,5,0.14399957656860352,0.5250000953674316,0.9639995098114014,0.495999813079834,-0.3819999694824219,1,-0.038208748361892586,1.5871560435714762,14.42199993133545,1.2321335819688537,14.265999794006348,1.3908096376033432,14.324000358581545,-0.038208748361892586
6024,2019-05-15,14.517999649047852,14.618000030517578,14.347999572753904,14.609999656677244,13215825.0,-0.00588882785303646,3.9999735092320656,-0.53488397881954,24.902742505943095,25.113212876036823,0.1592216797359587,0.6402974226656788,0.911574088412987,0.299024276570643,15.438293120546593,0.27000045776367365,-0.5860657449998925,-0.5104003429412849,-1.497681823771316,0.4768811378887463,-1.0040410833563005,-0.01675960252626929,0.10321544805923644,76.07647642623297,56.94032166104678,0.4936407404150158,5,0.1710004806518537,0.6110005378723145,1.0499999523162842,0.5820002555847168,-0.15999984741210938,2,-0.04807824570166652,1.3488342435751506,14.604000091552734,1.5871560435714762,14.42199993133545,1.2321335819688537,14.265999794006348,-0.04807824570166652
6025,2019-05-16,14.75,14.75,14.45199966430664,14.468000411987305,11170989.0,0.01598018711671223,1.1134806457940196,-3.065212658988957,33.1551074858681,25.6763956576802,-0.13108574676951434,0.35398817792655457,0.6819794352593718,0.08031841263063377,16.571212888194367,0.2980003356933594,-0.5885238864848397,-0.2323999881744392,-1.178692288814739,0.7138923124658607,-0.7055461384945882,0.24074616214570987,-0.5500001907348651,100.0,78.63957325501694,0.47314615032014956,5,-0.1909999847412127,0.379000186920166,0.8179996013641357,0.34999990463256836,-0.14400005340576172,3,-0.057355913065247566,3.9999735092320656,14.517999649047852,1.3488342435751506,14.604000091552734,1.5871560435714762,14.42199993133545,-0.057355913065247566
6026,2019-05-17,14.84000015258789,14.843999862670898,14.678000450134276,14.723999977111815,17148949.0,0.006101705260195933,1.677418610553546,0.4113487409451598,38.43319872040814,27.11714549412772,-0.2905149973043528,0.2296075387208596,0.5930947726622815,0.006602264061129404,17.532105214332667,0.16599941253662287,-0.6106193317064825,-0.11309986114502024,-1.0375975173390426,0.8113977950490021,-0.5753486892420323,0.3491489669519918,-0.6290003395080586,99.37892705724859,73.42639543985298,0.4622488280970113,5,-0.310000419616701,0.2890000343322754,0.7279994487762451,0.3379998207092285,-0.31799983978271484,4,-0.060377351700432125,1.1134806457940196,14.75,3.9999735092320656,14.517999649047852,1.3488342435751506,14.604000091552734,-0.060377351700432125
6027,2019-05-20,14.416000366210938,14.682000160217285,14.34000015258789,14.54800033569336,11720009.0,-0.028571413882567454,-1.4084473935177102,-1.1379290500267019,35.489392717019584,28.55144738536,0.0692850028351355,0.6047519068374179,1.0102113021298536,0.4424143076983249,18.88051778484359,0.5,-0.6169853524041873,-0.48639965057373047,-1.4119933948144094,0.4391940936669485,-0.94919652269407,-0.023602778453390982,-0.17968055114746306,15.079416139054876,-13.141360398967352,0.46279687212033965,5,0.10599946975708008,0.681999683380127,1.1909997463226318,0.8010001182556152,0.02399921417236328,0,-0.037874616175205156,1.677418610553546,14.84000015258789,1.1134806457940196,14.75,3.9999735092320656,14.517999649047852,-0.037874616175205156
6028,2019-05-21,14.539999961853027,14.592000007629395,14.416000366210938,14.434000015258787,8587606.0,0.008601525561328982,-1.4788813743728886,-0.8030300840967681,35.59897729210901,29.848399579468513,-0.05238503844431541,0.4326833974915658,0.8806274178670019,0.33304786126975827,20.232009651410216,0.17599964141845703,-0.6283272741899353,-0.31780004501342773,-1.2216528767975152,0.5860527867706598,-0.7697264609054706,0.13412637087861512,-0.27937294488525666,39.68252466498386,10.171759795760785,0.45192641589204335,5,-0.018000125885009766,0.5570001602172852,1.1075003147125244,0.6770005226135254,-0.03199958801269531,1,-0.02640989171467556,-1.4084473935177102,14.416000366210938,1.677418610553546,14.84000015258789,1.1134806457940196,14.75,-0.02640989171467556
6029,2019-05-22,14.41800022125244,14.517999649047852,14.350000381469727,14.489999771118164,8284308.0,-0.008390628674048495,1.6250027939828784,-0.6792413786898721,36.561955314631255,31.145717520815985,0.06693406019486225,0.4700982417859212,1.0055682957605878,0.4699501796293699,21.34884073176268,0.18999958038330078,-0.6172265613125116,-0.37079977989196955,-1.177970198152618,0.43637063836867895,-0.7743849890222947,0.03278542923835559,-0.13403829045654447,15.476213002523858,-17.03350949309182,0.4035852091303243,5,0.10399961471557795,0.6619997024536151,1.2639999389648455,0.8299999237060565,0.047999382019044745,2,-0.01359412513347158,-1.4788813743728886,14.539999961853027,-1.4084473935177102,14.416000366210938,1.677418610553546,14.84000015258789,-0.01359412513347158
6030,2019-05-23,13.920000076293945,14.336000442504885,13.920000076293945,14.3100004196167,16411648.0,-0.03454016765961976,-1.1333333333333424,5.416705299548193,28.654974633178867,31.65067775214796,0.5605477035463462,0.8851012227264725,1.4958187944923615,0.9841640008575698,23.300160624089195,0.4980001449584943,-0.5735034632857747,-0.7872999191284187,-1.5999993795597227,0.025399541302885353,-1.1936496493440707,-0.38095018891276666,0.9239997863769531,0.0,-33.36965142407092,0.4063497302156516,5,0.46199989318847656,0.9699997901916504,1.7620000839233398,1.3280000686645508,0.685999870300293,3,0.031465497337727744,1.6250027939828784,14.41800022125244,-1.4788813743728886,14.539999961853027,-1.4084473935177102,14.416000366210938,0.031465497337727744
6031,2019-05-24,14.053999900817873,14.178000450134276,13.979999542236328,14.04800033569336,12812417.0,0.00962642412280812,-1.7887225569009615,-0.015383486776955,34.589303828603164,32.27439271919262,0.4395350045416677,0.6711541485691583,1.3541126457095451,0.8636811545755858,25.78191736588814,0.25800037384033025,-0.5338152473871016,-0.5807001113891577,-1.3513111910410647,0.18991096826274934,-0.9660056512151112,-0.19539457156320417,0.7715199661254868,17.585276872149066,-15.680134224373646,0.3853055398259535,5,0.328000068664549,0.8359999656677228,1.6060004234313947,1.1940002441406232,0.5860004425048828,4,0.03927707767695665,-1.1333333333333424,13.920000076293945,1.6250027939828784,14.41800022125244,-1.4788813743728886,14.539999961853027,0.03927707767695665
6032,2019-05-27,14.06999969482422,14.17199993133545,13.989999771118164,14.052000045776367,5298327.0,0.001138451267913787,-1.563378957407084,3.00015895723991,40.82167708289051,34.24525884229463,0.411641548877947,0.5849646474808399,1.3181831450293373,0.8609176616847432,28.064444442219926,0.18200016021728516,-0.4863513677975817,-0.5011003017425519,-1.2350099113396027,0.23280930785449883,-0.8680551065410782,-0.13414549694402567,0.7374097763061513,22.32137408588489,-14.525978935995475,0.3669548047985256,5,0.31200027465820135,0.8200001716613752,1.5520005226135236,1.1780004501342756,0.4280004501342738,0,0.03212513346018242,-1.7887225569009615,14.053999900817873,-1.1333333333333424,13.920000076293945,1.6250027939828784,14.41800022125244,0.03212513346018242
6033,2019-05-28,14.026000022888185,14.145999908447266,13.934000015258787,14.074000358581545,12601796.0,-0.003127197788939551,1.2083387143240911,-2.666737310585728,40.22395332991351,35.94761560051357,0.4079275861776104,0.5739623267917136,1.341524336388023,0.9170741207102164,29.737399653156295,0.21199989318847834,-0.4295922428067378,-0.4914999961853006,-1.2199464198486076,0.23694642747800643,-0.8557232080169541,-0.1272767843536471,0.763661260345458,17.725756241946687,-22.5383825259654,0.3642232118316535,5,0.3559999465942365,0.8639998435974103,1.6345002651214582,1.2220001220703107,0.5419998168945295,1,0.029516580409206794,-1.563378957407084,14.06999969482422,-1.7887225569009615,14.053999900817873,-1.1333333333333424,13.920000076293945,0.029516580409206794
6034,2019-05-29,13.734000205993652,13.925999641418455,13.711999893188475,13.899999618530273,13618956.0,-0.020818466877087993,-1.0380924700614094,3.458296908527378,37.998370450841925,36.485755929955104,0.6448329034455504,0.7895655875894185,1.6074347739996178,1.2116726037462833,31.6222632019335,0.3140001296997106,-0.40002826660871094,-0.7092998027801514,-1.439630764346509,0.021031158786206205,-1.0744652835633293,-0.34413432199697347,1.0382678531011962,3.5256880509606625,-39.63925404816774,0.36516548078317856,5,0.5439996719360352,1.0519995689392072,1.9730000495910645,1.5139999389648438,0.9119997024536133,2,0.05635649892511996,1.2083387143240911,14.026000022888185,-1.563378957407084,14.06999969482422,-1.7887225569009615,14.053999900817873,0.05635649892511996
6035,2019-05-30,13.69200038909912,13.911999702453613,13.642000198364258,13.84000015258789,9678399.0,-0.00305809059739226,-1.1774140828388715,0.8915679954958944,38.24734771473493,36.46510581821364,0.5821970977917523,0.7650981474733225,1.6172901434665796,1.258065109263418,33.91498284613623,0.26999950408935547,-0.37501664612558727,-0.6841996192932154,-1.4323969909351018,0.063997752348671,-1.0582983051141586,-0.3101009334722722,1.0378569433594738,9.328389412084668,-36.87414539650527,0.37409868582094363,5,0.46999979019165217,1.0229997634887713,2.0149998664855975,1.5559997558593768,0.8579998016357457,3,0.0565293012106971,-1.0380924700614094,13.734000205993652,1.2083387143240911,14.026000022888185,-1.563378957407084,14.06999969482422,0.0565293012106971
6036,2019-05-31,13.579999923706055,13.62399959564209,13.460000038146973,13.600000381469727,12983526.0,-0.008179992857890506,3.823595411068413,0.13513844409075224,32.4437011952746,36.12669564913086,0.5550388449231232,0.799311512288643,1.6904752238374314,1.3752566800902315,36.37695208757389,0.23200035095214666,-0.35858990314976324,-0.720800065994263,-1.4709043920387614,0.029304260050235342,-1.0958522290165114,-0.34574790297201474,1.084585980706878,16.85391903946766,-29.660125581894913,0.3750521630222489,5,0.4460000991821289,0.9250001907348633,2.1115002632141113,1.6680002212524414,1.074000358581543,4,0.07555228487867205,-1.1774140828388715,13.69200038909912,-1.0380924700614094,13.734000205993652,1.2083387143240911,14.026000022888185,0.07555228487867205
6037,2019-06-03,13.81999969482422,13.916000366210938,13.387999534606935,13.416000366210938,14384824.0,0.017673031845840237,-1.295650839853559,-20.19950410070579,34.03907580547842,35.95337326172746,0.2476484697789889,0.5022058948155745,1.4173237301869062,1.1398205865605764,37.36067085833128,0.5280008316040021,-0.37464737175155705,-0.4282002925872792,-1.156888073258724,0.3004874880841655,-0.7925441829230024,-0.06385640225155598,0.7482193402874362,56.992077461466295,15.43882665936097,0.3643438903357227,6,0.13299989700317205,0.6269998550415021,1.8710005283355695,1.472000598907469,0.7300004959106445,0,0.05933434635354118,3.823595411068413,13.579999923706055,-1.1774140828388715,13.69200038909912,-1.0380924700614094,13.734000205993652,0.05933434635354118
6038,2019-06-04,14.017999649047852,14.017999649047852,13.722000122070312,13.802000045776367,14002381.0,0.014327059232699169,1.740741394839553,0.5346533718580605,40.26479328506037,36.36479970288625,-0.035966374076267016,0.28146253362411144,1.186048468953123,0.9478055404638042,37.668984445136374,0.29599952697753906,-0.41432026531161625,-0.2066003322601322,-0.9328841382775348,0.5196834737572704,-0.5697422352688335,0.15654157074856911,0.4321974360133325,100.0,60.21893569462814,0.3631419030087011,6,-0.15599966049194158,0.32899999618530273,1.6285006999969482,1.3620004653930664,0.6880006790161133,1,0.03424172549064419,-1.295650839853559,13.81999969482422,3.823595411068413,13.579999923706055,-1.1774140828388715,13.69200038909912,0.03424172549064419
6039,2019-06-05,13.868000030517578,13.973999977111815,13.79800033569336,13.968000411987305,11744277.0,-0.010700500947755542,2.1428644414169615,-0.4629655793582113,32.260647133335766,36.76542998068147,0.031079473382384037,0.4039737844402662,1.304534640485553,1.1041282141467939,37.92164589182098,0.2199993133544922,-0.4195920385148355,-0.3259999752044678,-1.0585192347693368,0.4065192843604013,-0.6922596049869032,0.04025965457796765,0.47597729949818124,76.19054106626818,42.20806679425468,0.3662596297824348,6,-0.08500003814697266,0.4739995002746582,1.6464998722076416,1.5260000228881836,0.9320001602172869,2,0.050475901912657495,1.740741394839553,14.017999649047852,-1.295650839853559,13.81999969482422,3.823595411068413,13.579999923706055,0.050475901912657495
6040,2019-06-06,13.899999618530273,14.07800006866455,13.850000381469727,13.880000114440918,13076636.0,0.0023074407226908455,-4.7000655659533885,-0.19999427797592936,30.642473899620597,36.32689332190562,-0.004532137417067261,0.3568777372711196,1.2431937933633286,1.0795003107164085,37.59052133446164,0.22799968719482422,-0.43752442100520916,-0.27280035018920934,-1.0139692017950708,0.4683685014166521,-0.643384775992141,0.09778407561372227,0.3483799319446028,74.20285328077526,46.48941157766854,0.37058442580293083,6,-0.11999988555908203,0.4419999122619629,1.6105005741119385,1.4940004348754883,0.9260005950927734,3,0.053669087078426214,2.1428644414169615,13.868000030517578,1.740741394839553,14.017999649047852,-1.295650839853559,13.81999969482422,0.053669087078426214
6041,2019-06-07,13.960000038146973,14.09000015258789,13.94200038909912,13.970000267028807,10731174.0,0.004316577069305216,-5.434838495666537,-0.5000238424490075,38.95347091082908,36.11931485834325,-0.08858425339013998,0.287518377523849,1.1542022562296381,1.025219582831646,37.05849357966194,0.1900005340576172,-0.4530210844818683,-0.1974999427795403,-0.943187802804367,0.5481879172452864,-0.5703438727919536,0.17534398723287303,0.2023415107411104,81.48148148148144,50.014834911380106,0.3728439300124136,6,-0.19300031661987305,0.3229999542236328,1.5365002155303955,1.455000400543213,0.7519998550415021,4,0.04226362113006177,-4.7000655659533885,13.899999618530273,2.1428644414169615,13.868000030517578,1.740741394839553,14.017999649047852,0.04226362113006177
6042,2019-06-10,14.0,14.052000045776367,13.925999641418455,14.003999710083008,5380948.0,0.002865326772472976,1.51999847412695,0.3999618539005097,36.363627606290244,35.69038977794066,-0.1559585995268673,0.22586230854169997,1.085916432556946,0.9907509677795243,36.466575429524504,0.12600040435791193,-0.3968895927004077,-0.1363999843597412,-0.8744174067640031,0.6016174380445207,-0.5054086955618722,0.23260872684238976,0.09000015258789062,75.54343882490748,43.25234827405156,0.3690087112021307,6,-0.2610001564025879,0.1529998779296875,1.4884998798370361,1.4910001754760742,0.6660003662109375,0,0.04671430587768555,-5.434838495666537,13.960000038146973,-4.7000655659533885,13.899999618530273,2.1428644414169615,13.868000030517578,0.04671430587768555
6043,2019-06-11,14.045999526977539,14.133999824523926,13.960000038146973,13.961999893188475,9338307.0,0.0032856804983956156,-2.9545700847475995,-21.001430615164963,40.23106586719578,35.93846704642442,-0.22218833275854522,0.14326039197953122,1.0151285600836157,0.9515963803122567,36.369232380320184,0.17399978637695312,-0.3700189838781345,-0.06250042915344167,-0.7675402265912279,0.6425393682843445,-0.4150203278723339,0.29001946956545055,-0.6579999923706037,73.80939540930004,37.764120480875235,0.3525198987188928,6,-0.2849998474121094,0.07800006866455078,1.2815005779266357,1.331000804901123,0.36800003051757635,1,0.03588215013031393,1.51999847412695,14.0,-5.434838495666537,13.960000038146973,-4.7000655659533885,13.899999618530273,0.03588215013031393
6044,2019-06-12,13.81999969482422,13.984000205993652,13.788000106811525,13.902000427246096,11083168.0,-0.01608997862482131,-1.6849345491599579,-0.9762034514077904,46.936259184677674,36.903901654195835,0.019325723480536183,0.3312710631417026,1.204369631168074,1.1769692868987498,36.299285392842215,0.25799942016601385,-0.375110607109022,-0.25360026359557963,-0.9422018222609871,0.4350012950698279,-0.5979010429282834,0.09070051573712412,-0.4170801544189455,9.24844338725553,-30.06101931492009,0.3443007793327034,6,-0.05900001525879084,0.2960000038146955,1.3865003585815412,1.4540004730224592,0.48000049591064453,2,0.06411003276444083,-2.9545700847475995,14.045999526977539,1.51999847412695,14.0,-5.434838495666537,13.960000038146973,0.06411003276444083
6045,2019-06-13,13.904000282287598,13.965999603271484,13.802000045776367,13.855999946594238,9031046.0,0.006078190254579896,-1.102556578513003,-0.5853647190174917,45.25917414877566,38.327843093473724,-0.03513500977182993,0.19040264178967625,1.0813784018870916,1.0938138361208694,36.925096072074396,0.1639995574951172,-0.37417628400489455,-0.1272996902465824,-0.7407933549689876,0.4861939744758228,-0.434046522607785,0.1794471421146202,-0.48645913619994907,33.52608962892082,-8.178915767308148,0.3067468323612024,6,-0.14300060272216797,0.21199941635131836,1.2289998531341553,1.3559999465942383,0.31599998474120916,3,0.0644418793337258,-1.6849345491599579,13.81999969482422,-2.9545700847475995,14.045999526977539,1.51999847412695,14.0,0.0644418793337258
6046,2019-06-14,13.944000244140625,13.96399974822998,13.862000465393065,13.92199993133545,7309317.0,0.002876867163472685,2.2903354816877717,0.4583366446793293,46.07722510290894,39.66541523763268,-0.02019533669287732,0.08414922587408569,1.0033382143121212,1.0560178843124817,38.05414080993156,0.10199928283691584,-0.34137239355034055,-0.042499732971190696,-0.52400247574543,0.4390030098030486,-0.28325110435831036,0.19825163841592897,-0.5121299244842508,45.08678167731024,0.8914650116250868,0.24075137138711983,6,-0.01600027084350586,0.17199945449829102,1.0919997692108154,1.2300000190734863,0.3719997406005877,4,0.06325300875213657,-1.102556578513003,13.904000282287598,-1.6849345491599579,13.81999969482422,-2.9545700847475995,14.045999526977539,0.06325300875213657
6047,2019-06-17,13.869999885559082,14.038000106811525,13.84000015258789,14.038000106811525,8247113.0,-0.0053069676768428,1.3571392078836686,-7.636265117690487,45.23226870770104,40.21735695125942,0.06888770031056346,0.12136997327536037,1.0339790161552358,1.1343690613680266,38.14129749099628,0.1979999542236346,-0.3057189318971165,-0.08920006752014231,-0.5282083025520485,0.3498081675117639,-0.3087041850360954,0.1303040499958108,-0.42408697580535737,23.699377354901802,-22.85918300382745,0.21950411751595303,6,0.09100008010864258,0.24599981307983398,1.0810003280639648,1.26900053024292,0.5200004577636737,0,0.060706561973807416,2.2903354816877717,13.944000244140625,-1.102556578513003,13.904000282287598,-1.6849345491599579,13.81999969482422,0.060706561973807416
6048,2019-06-18,14.156000137329102,14.218000411987305,13.800000190734865,13.869999885559082,17269705.0,0.02062006158109586,1.0390214855425495,-1.7023802090133278,62.9447822609569,43.626705298772876,-0.21845103089982665,-0.20540483562091438,0.7118198108710221,0.852830154989018,37.91589766187202,0.41800022125243963,-0.23402690477717414,0.21600017547607386,-0.14220822126059218,0.5742085722127399,0.03689597710774173,0.395104373844406,-0.6963254892799728,85.58134170791854,32.19228152653464,0.1791041983683329,6,-0.1529998779296875,-0.04000043869018555,0.7824997901916504,0.9730000495910645,0.25799942016601385,1,0.03602714212590152,1.3571392078836686,13.869999885559082,2.2903354816877717,13.944000244140625,-1.102556578513003,13.904000282287598,0.03602714212590152
6049,2019-06-19,14.222000122070312,14.251999855041506,14.112000465393065,14.184000015258787,10453605.0,0.00466233286952078,1.8571428571428261,0.13286738936888112,66.02175461053031,47.55773648887396,-0.25586195316070004,-0.30234281563443943,0.606716389926202,0.7892297326239017,37.449438224121096,0.13999938964844105,-0.17756665149432216,0.29180016517639196,-0.018922931731719217,0.6025232620845031,0.13643861672233548,0.44716171363044843,-0.7319924434636569,93.36288600629555,32.979400305140146,0.1553615484540557,6,-0.20200014114379705,-0.10600042343139648,0.7164998054504395,0.9070000648498535,0.12800025939941406,2,0.013500171127607485,1.0390214855425495,14.156000137329102,1.3571392078836686,13.869999885559082,2.2903354816877717,13.944000244140625,0.013500171127607485
6050,2019-06-20,14.357999801635742,14.505999565124512,14.326000213623047,14.366000175476074,19753451.0,0.009562626803411467,-4.000013245559426,-0.21053556191335662,73.1823632715927,51.36094675118102,-0.3576755297022576,-0.42567053609235295,0.43348344553256624,0.6586801988433422,35.79141371257266,0.2839994430541992,-0.14745668607837814,0.4058998584747311,0.04115813712293104,0.7706415798265311,0.22352899779883195,0.5882707191506302,-0.8222725924429959,79.0368421194822,12.604063413097407,0.18237086067589958,6,-0.2109999656677246,-0.24200010299682617,0.5510003566741943,0.7710003852844238,-0.01999950408935547,3,-0.004039532783268962,1.8571428571428261,14.222000122070312,1.0390214855425495,14.156000137329102,1.3571392078836686,13.869999885559082,-0.004039532783268962
6051,2019-06-21,14.605999946594238,14.630000114440918,14.390000343322756,14.404000282287598,23384276.0,0.017272610975398006,-1.0869586850878379,-25.24877816187865,73.30961780056442,55.46605677276704,-0.5636810180285039,-0.6642524168191208,0.14797856285761846,0.41619059354921717,34.207355529018756,0.2720003128051758,-0.07296658723832472,0.6263000011444095,0.15975843730699069,1.0928415649818284,0.393029219225701,0.8595707830631181,-0.9926509489269506,97.10841324665238,28.263601064397093,0.2332707819187092,6,-0.3969998359680176,-0.49000024795532227,0.23800015449523926,0.5230002403259277,-0.35799980163574396,4,-0.026427473707846816,-4.000013245559426,14.357999801635742,1.8571428571428261,14.222000122070312,1.0390214855425495,14.156000137329102,-0.026427473707846816
6052,2019-06-24,14.522000312805176,14.71399974822998,14.522000312805176,14.644000053405762,8760930.0,-0.005751036156113942,-2.147538420649438,-0.6039601155741884,66.03056005328934,58.33266723788854,-0.4446035568639619,-0.5740875485895405,0.19104773602741787,0.5033202693147931,32.64317788259557,0.1919994354248047,0.005969708852845201,0.5197003364562995,-0.005378166347407287,1.0447788392600064,0.257161085054447,0.7822395878581521,-0.8069862034605251,78.99348704817827,13.50756989219876,0.26253925140185336,6,-0.27100038528442383,-0.47100067138671875,0.30749964714050293,0.6069998741149902,-0.42800045013427734,0,-0.014185396200709133,-1.0869586850878379,14.605999946594238,-4.000013245559426,14.357999801635742,1.8571428571428261,14.222000122070312,-0.014185396200709133
6053,2019-06-25,14.4399995803833,14.59000015258789,14.404000282287598,14.491999626159668,8175893.0,-0.005646655464507044,-2.0000307640245496,0.426230789675281,69.01593408997385,60.78596444958812,-0.33619047328276963,-0.48431164006099436,0.23083705482019568,0.5854193169167718,30.69782620813536,0.18599987030029297,0.05289519025634526,0.4169996261596687,-0.14346254806365444,0.9774618003829918,0.136768539048008,0.6972307132713293,-0.60510719437241,54.48496773028424,-9.248383563827886,0.28023108711166145,6,-0.1829996109008789,-0.38899993896484375,0.37000036239624023,0.6890006065368652,-0.23599910736083984,1,-0.0034625511435933953,-2.147538420649438,14.522000312805176,-1.0869586850878379,14.605999946594238,-4.000013245559426,14.357999801635742,-0.0034625511435933953
6054,2019-06-26,14.508000373840332,14.609999656677244,14.458000183105467,14.460000038146973,9356503.0,0.004709196359632184,-4.846128452480985,-0.9230825661152477,69.74026030323095,63.50608513341649,-0.33116021081586844,-0.5179064862449092,0.12402640407134236,0.5184561322152863,28.247656148805405,0.17000007629394354,0.10736633840678067,0.4463004112243656,-0.13658000822661975,1.029180830675351,0.15486020149887203,0.7377406209498591,-0.567615104363151,46.90731405171969,-14.86135576940854,0.2914402097254928,6,-0.25100040435791016,-0.457000732421875,0.301499605178833,0.620999813079834,-0.4120006561279297,2,-0.006479240000207831,-2.0000307640245496,14.4399995803833,-2.147538420649438,14.522000312805176,-1.0869586850878379,14.605999946594238,-0.006479240000207831
6055,2019-06-27,14.465999603271484,14.56999969482422,14.413999557495115,14.529999732971193,6957707.0,-0.0028950075466347425,1.1666677704559711,-1.3333267106413784,66.62282611760509,65.78892969060496,-0.2246842020436457,-0.4373707335976462,0.1306358230690563,0.5610372740092604,25.47234283895346,0.15600013732910512,0.1504980623959149,0.3655996799469001,-0.2167073844011167,0.947906744294917,0.0744461477728926,0.6567532121209076,-0.43278059634396726,23.45660479545961,-34.33890052739412,0.29115353217400836,6,-0.2089996337890625,-0.41499996185302734,0.33500027656555176,0.6630005836486816,-0.7859992980957049,3,-0.00801874913473144,-4.846128452480985,14.508000373840332,-2.0000307640245496,14.4399995803833,-2.147538420649438,14.522000312805176,-0.00801874913473144
6056,2019-06-28,14.605999946594238,14.618000030517578,14.402000427246096,14.446000099182127,10889381.0,0.009677889337913026,1.3478215799894073,-2.4999925494344604,68.680609574475,68.39430089802428,-0.29156582247147256,-0.5233995705212156,-0.03599268183823412,0.4199783589384438,22.313037131839554,0.2159996032714826,0.2014790085838296,0.4543000221252438,-0.11561569246117642,1.024215736711664,0.1693421648320328,0.7392578794184548,-0.49108725071042514,65.38460362824941,9.427856313055734,0.2849578572932105,6,-0.3489999771118164,-0.5550003051757812,0.029999971389770508,0.38300037384033203,-1.1260004043579102,4,-0.018348599892357376,1.1666677704559711,14.465999603271484,-4.846128452480985,14.508000373840332,-2.0000307640245496,14.4399995803833,-0.018348599892357376
6057,2019-07-01,14.640000343322756,14.789999961853027,14.609999656677244,14.789999961853027,8470879.0,0.002327837659375387,1.4000101725519354,-0.937498509882438,68.44719054667937,69.00567959643789,-0.22892963220756712,-0.5194502282921345,-0.09690414066134956,0.3863837249602984,20.73652282803048,0.18400001525878906,0.2556302776570121,0.4473003864288341,-0.13986243179723168,1.0344632046548998,0.1537189773158012,0.740881795541867,-0.45319720115740303,61.34025813143544,7.326077893756427,0.29358140911303326,7,-0.1890001296997088,-0.5510005950927752,-0.0040004253387468935,0.34899997711181463,-1.25600051879883,0,-0.02677596920570091,1.3478215799894073,14.605999946594238,1.1666677704559711,14.465999603271484,-4.846128452480985,14.508000373840332,-0.02677596920570091
6058,2019-07-02,14.498000144958494,14.684000015258787,14.498000144958494,14.62600040435791,8138769.0,-0.009699466873921647,-1.9062420837740779,0.8533372328115881,72.2148999050701,69.69380685138675,-0.03723012066208575,-0.3580006737993475,0.015915621924085244,0.5331733598993704,19.363853890291928,0.18599987030029297,0.3071882151267076,0.28130016326904084,-0.3149651989254014,0.8775655254634831,-0.016832517828179405,0.5794328443662611,-0.22674944803686792,24.74222496417492,-33.49141093550442,0.29813268109722074,7,0.05999994277954279,-0.40900039672851385,0.13799977302551447,0.491000175476076,-1.3039999008178693,1,-0.027865931731838378,1.4000101725519354,14.640000343322756,1.3478215799894073,14.605999946594238,1.1666677704559711,14.465999603271484,-0.027865931731838378
6059,2019-07-03,14.567999839782715,14.62600040435791,14.43000030517578,14.482000350952148,9989919.0,0.004828231074929468,-1.0631634952742626,-0.6718696449060391,71.95761455738108,69.5577236609188,-0.05921547272632921,-0.39301958013280114,-0.09485182826158223,0.46870618806730135,17.80924627789384,0.19600009918213068,0.3737306912279461,0.3162998676300042,-0.2759480823878473,0.9085478176478556,0.020175892621079328,0.612423842638929,-0.22412424577069245,42.7834050638198,-17.80823166549154,0.2961239750089257,7,0.02200031280517578,-0.4790000915527344,0.06800007820129395,0.42100048065185547,-1.1339998245239276,2,-0.02498622808645523,-1.9062420837740779,14.498000144958494,1.4000101725519354,14.640000343322756,1.3478215799894073,14.605999946594238,-0.02498622808645523
6060,2019-07-04,14.645999908447266,14.723999977111815,14.552000045776367,14.567999839782715,7181865.0,0.005354205760734976,-2.127281239433657,0.9069829335639908,72.64510587609877,69.48388900264483,-0.10288607861976651,-0.4345449473335101,-0.20555881837075773,0.3946087811281984,16.797667463415603,0.17199993133544744,0.38989917765032445,0.35699992179870677,-0.23595028332152523,0.9499501269189388,0.060524819238590766,0.6534750243588228,-0.23966690293750226,62.88653965741404,0.3198605905391716,0.2964751025601156,7,-0.04999971389770508,-0.5570001602172852,-0.11400008201599121,0.2390003204345703,-1.4539995193481463,3,-0.03755292872954641,-1.0631634952742626,14.567999839782715,-1.9062420837740779,14.498000144958494,1.4000101725519354,14.640000343322756,-0.03755292872954641
6061,2019-07-05,14.550000190734865,14.656000137329102,14.486000061035154,14.62399959564209,9549543.0,-0.006554671467465467,1.4637605042017063,-0.9487094841604389,71.62847526395866,70.1058795816081,-0.01750626927095489,-0.30786179200182495,-0.14263740438163985,0.4923000305716112,15.68065146896705,0.1700000762939471,0.39483858310541464,0.23150019645691167,-0.3511484516174992,0.8141488445313225,-0.05982412758029376,0.5228245204941171,-0.11999988555908558,33.33333333333415,-32.73910507274063,0.29132432403720515,7,0.04600000381469549,-0.4610004425048846,-0.111500024795534,0.3000001907348615,-1.3800001144409197,4,-0.05979380578380222,-2.127281239433657,14.645999908447266,-1.0631634952742626,14.567999839782715,-1.9062420837740779,14.498000144958494,-0.05979380578380222
6062,2019-07-08,14.654000282287598,14.687999725341795,14.510000228881836,14.51200008392334,9225430.0,0.007147772521608475,-1.438350795600007,-1.9189370312137997,67.91364527352222,69.98340304644681,-0.11266052413616379,-0.3798276004369381,-0.2739023076788403,0.3890166780097175,14.503979614606516,0.17799949645995916,0.37829783684162166,0.3028002738952633,-0.277990430716601,0.8835909785071276,0.012404921589331153,0.5931956262011955,-0.173600025177004,76.19055342366279,12.065951182768046,0.29039535230593255,7,-0.05800008773803711,-0.5650005340576172,-0.3885002136230469,0.10500001907348633,-1.2340002059936523,0,-0.0801146934240402,1.4637605042017063,14.550000190734865,-2.127281239433657,14.645999908447266,-1.0631634952742626,14.567999839782715,-0.0801146934240402
6063,2019-07-09,14.550000190734865,14.673999786376953,14.541999816894533,14.605999946594238,6739885.0,-0.007097044462216817,-2.6666401758988307,-0.39436392698356015,61.48457728188581,69.06610493296401,0.009592872042407663,-0.24889397232967347,-0.19107159260839346,0.49434953628411016,13.672354468834127,0.1319999694824201,0.3396174173208397,0.17360014915466415,-0.3950423890781014,0.7422426873874297,-0.11072111996171863,0.45792141827104693,-0.06400012969971058,40.816333150600826,-18.799761279841157,0.28432126911638284,7,0.04600000381469549,-0.29400014877319514,-0.35000061988830744,0.1729998588561994,-1.4479999542236346,1,-0.080137481163294,-1.438350795600007,14.654000282287598,1.4637605042017063,14.550000190734865,-2.127281239433657,14.645999908447266,-0.080137481163294
6064,2019-07-10,14.706000328063965,14.78600025177002,14.564000129699707,14.576000213623047,10229707.0,0.010721658782412824,-1.8831131835943546,-2.3214407356948965,62.01656940041796,68.55429863105432,-0.1289251841736263,-0.3532237781769467,-0.3707334154659172,0.33517399637388934,12.451241384718804,0.23600006103515447,0.3274858004304271,0.28530025482177734,-0.2369898932643153,0.80759040290787,0.024155180778731022,0.5464453288648237,-0.1960000991821289,73.33337571883172,15.505749155515758,0.2611450740430462,7,-0.1100001335144043,-0.41700029373168945,-0.6015005111694336,0.01699972152709961,-1.6660003662109375,2,-0.10281518089170294,-2.6666401758988307,14.550000190734865,-1.438350795600007,14.654000282287598,1.4637605042017063,14.550000190734865,-0.10281518089170294
6065,2019-07-11,14.800000190734865,14.9399995803833,14.781999588012695,14.800000190734865,10778682.0,0.006391939383512568,-7.777483443707743,0.0,57.49613077251895,67.31157876417032,-0.19060923450529366,-0.39701076034022087,-0.4818587517721813,0.23761894199320288,11.37098936122921,0.23399925231933594,0.3201533820136504,0.334500122070315,-0.15378093538965842,0.8227811795302884,0.09035959334032917,0.5786406508003008,-0.25800037384033203,69.16309738621591,15.630715394854299,0.24414052872998643,7,-0.11500024795532404,-0.43600034713745295,-0.7375004291534442,-0.0770001411438006,-1.5260000228881854,3,-0.09229730796430835,-1.8831131835943546,14.706000328063965,-2.6666401758988307,14.550000190734865,-1.438350795600007,14.654000282287598,-0.09229730796430835
6066,2019-07-12,14.826000213623047,14.87399959564209,14.77400016784668,14.84000015258789,6477181.0,0.0017567582806152782,1.4390453815914959,-100.0,62.29770154230994,66.62830220812928,-0.20352300148208258,-0.37265161426298476,-0.5267760604680483,0.20782754098503275,10.216788373553792,0.09999942779541016,0.30699153837949567,0.31640014648437464,-0.13118740986183575,0.763987702830585,0.09260636831126945,0.5401939246574798,-0.26200008392333984,73.48847937509842,22.219348056857413,0.223793778173105,7,-0.14100027084350586,-0.46200037002563477,-0.765000581741333,-0.10300016403198242,-1.6820001602172852,4,-0.11021177667477078,-7.777483443707743,14.800000190734865,-1.8831131835943546,14.706000328063965,-2.6666401758988307,14.550000190734865,-0.11021177667477078
6067,2019-07-15,14.711999893188475,14.88599967956543,14.685999870300293,14.847999572753904,8898932.0,-0.007689216160257528,-1.1276606537751757,9.714305177111717,60.72554315330125,65.3517070134883,-0.08742966033979549,-0.20273052929014135,-0.42644434406595444,0.3164728617308441,9.234597404088806,0.19999980926513672,0.3013612732710804,0.1602998256683339,-0.17936519336840462,0.4999648447050724,-0.00953268385003625,0.33013233518670404,-0.08783985137939254,42.71361239106351,-7.812121318687751,0.16983250951836928,7,-0.02699995040893377,-0.3480000495910627,-0.6870000362396222,0.011000156402589667,-1.3619995117187482,0,-0.104812386357375,1.4390453815914959,14.826000213623047,-7.777483443707743,14.800000190734865,-1.8831131835943546,14.706000328063965,-0.104812386357375
6068,2019-07-16,14.666000366210938,14.710000038146973,14.59000015258789,14.644000053405762,9047233.0,-0.0031266671636420718,1.181822910796494,-0.16176738706646285,56.340282290377466,63.61644787271012,-0.016866908049884444,-0.12286328886084874,-0.3826148717725637,0.3565081206990506,8.93198932948451,0.12199974060058416,0.27812531058844847,0.08880028724670375,-0.19829025645775467,0.37589083095116216,-0.05474498460552546,0.23234555909893295,0.2739992141723633,27.127762108637864,-22.870223928743687,0.14354527185222904,7,0.046999454498291016,-0.3020005226135254,-0.7200005054473877,0.05699968338012695,-1.3540000915527326,1,-0.08495842484687632,-1.1276606537751757,14.711999893188475,1.4390453815914959,14.826000213623047,-7.777483443707743,14.800000190734865,-0.08495842484687632
6069,2019-07-17,14.413999557495115,14.597999572753904,14.371999740600586,14.59000015258789,12894959.0,-0.017182653922224622,1.3541718406962093,-7.999913303567639,48.21428571428565,60.90191229917532,0.23578721910956268,0.15205509846262366,-0.1354347443922581,0.6007313354963912,8.682672071759914,0.29400062561035156,0.2457314024657844,-0.1728004932403575,-0.4199415644065869,0.0743405779258719,-0.2963710288234722,-0.04922995765724281,0.5190000343322776,7.3943360460447085,-44.062356525418906,0.12357053558311432,7,0.24200010299682795,-0.0499997138977033,-0.47149991989135565,0.30900049209594904,-1.2719993591308576,2,-0.09102257258650048,1.181822910796494,14.666000366210938,-1.1276606537751757,14.711999893188475,1.4390453815914959,14.826000213623047,-0.09102257258650048
6070,2019-07-18,14.300000190734865,14.460000038146973,14.253999710083008,14.35200023651123,12822178.0,-0.00790893369363066,-1.8610956581631302,0.2954538065564757,39.300710120416404,57.309938394337294,0.33027728888234087,0.2756175434040422,-0.022651044201365877,0.707424754626075,9.213008346419555,0.20600032806396484,0.2145247588622503,-0.2838998794555643,-0.5433974815078422,-0.024402277403286377,-0.4136486804817032,-0.15415107842942533,0.6105594070434552,7.278557416629224,-40.66417249123829,0.12974880102613923,7,0.29699945449828924,0.06999969482421697,-0.3615005016326922,0.4229998588561994,-1.0819997787475604,3,-0.08811190294236548,1.3541718406962093,14.413999557495115,1.181822910796494,14.666000366210938,-1.1276606537751757,14.711999893188475,-0.08811190294236548
6071,2019-07-19,14.220000267028807,14.39799976348877,14.157999992370605,14.395999908447266,10497101.0,-0.0055944001845462665,1.6666737309463133,3.384605509298466,35.77235352116486,53.73868375518647,0.40067973089346154,0.34279172671399216,0.05704836004561997,0.7796112956074968,9.431722921284452,0.23999977111816406,0.17536612684766695,-0.34459981918335103,-0.6504532930661924,-0.03874634530050969,-0.4975265561247717,-0.19167308224193036,0.6511657374877942,8.516524903617038,-36.17285812185423,0.15292673694142064,7,0.3289995193481463,0.1499996185302752,-0.28150057792663397,0.5029997825622576,-0.9180002212524396,4,-0.06652602541615771,-1.8610956581631302,14.300000190734865,1.3541718406962093,14.413999557495115,1.181822910796494,14.666000366210938,-0.06652602541615771
6072,2019-07-22,14.315999984741213,14.380000114440918,14.27400016784668,14.291999816894533,7685849.0,0.0067510348740988935,-2.5333630034648382,-0.13636486786706917,43.63635514847662,51.755547962585446,0.2812712568261624,0.2430278456363908,-0.043171668197521385,0.6760854987163878,9.360023441473682,0.15999984741211115,0.1278093631715702,-0.23830008506774725,-0.5634593540772812,0.08685918394178671,-0.4008797195725151,-0.07572045056297938,0.49811273880370877,28.62318464999151,-17.82147161682494,0.1625796345047673,7,0.2329998016357404,0.05399990081786932,-0.29400014877319514,0.40700006484985174,-0.9160003662109393,0,-0.0818664384314497,1.6666737309463133,14.220000267028807,-1.8610956581631302,14.300000190734865,1.3541718406962093,14.413999557495115,-0.0818664384314497
6073,2019-07-23,14.390000343322756,14.48799991607666,14.345999717712402,14.347999572753904,10211045.0,0.005169066684857171,-5.173857157665595,1.7500198680761236,43.793602002583086,49.73077380727047,0.20359871530451912,0.1740112575317987,-0.12648676714364449,0.5958071196192058,9.608981360138797,0.17199993133544744,0.08826726202773472,-0.16179976463317658,-0.49139773844322754,0.16779820917687438,-0.32659875153820295,0.0029992222718497885,0.3716233617282203,52.72740277389506,5.579220236275184,0.16479898690502587,7,0.15899944305419744,-0.02000045776367365,-0.35150051116943537,0.33299970626830877,-0.7720003128051776,1,-0.07227240702156135,-2.5333630034648382,14.315999984741213,1.6666737309463133,14.220000267028807,-1.8610956581631302,14.300000190734865,-0.07227240702156135
6074,2019-07-24,14.413999557495115,14.484000205993652,14.326000213623047,14.380000114440918,8188829.0,0.0016677702293104169,-1.2253638421190487,0.8094956971911429,41.59418507097958,47.96389095154387,0.14955008324012908,0.15031540603026272,-0.15694142300323044,0.5676495026649473,9.824493444095017,0.15799999237060547,0.050679824014276065,-0.13310050964355646,-0.46796707629473744,0.2017660570076245,-0.30053379296914606,0.034332773682033135,0.29933425054143115,77.57564373031187,31.079092743508298,0.1674332833255905,7,0.10800027847290217,0.11200046539306818,-0.35449957847595037,0.30900049209594904,-0.7339992523193359,2,-0.07645340062910455,-5.173857157665595,14.390000343322756,-2.5333630034648382,14.315999984741213,1.6666737309463133,14.220000267028807,-0.07645340062910455
6075,2019-07-25,14.350000381469727,14.57800006866455,14.28600025177002,14.406000137329102,11753240.0,-0.004440070625096548,-2.1739107899947134,-1.64707862332061,42.581601849054614,45.77321320784883,0.15980964229125583,0.21626673694233212,-0.10775367091434163,0.6259262793749887,10.08310907336016,0.29199981689453125,0.02800900743846313,-0.19129972457885813,-0.53595588972318,0.15335644056546371,-0.36362780715101906,-0.01897164200669721,0.31890672131354414,45.71437005281538,-2.34614650239223,0.1723280825721611,7,0.17199945449829102,0.19899940490722656,-0.2820005416870117,0.3729996681213379,-0.6380004882812518,3,-0.0841811951911422,-1.2253638421190487,14.413999557495115,-5.173857157665595,14.390000343322756,-2.5333630034648382,14.315999984741213,-0.0841811951911422
6076,2019-07-26,14.338000297546387,14.338000297546387,14.15999984741211,14.279999732971193,14041465.0,-0.0008362427598842537,5.137886809826038,-1.0357288828337556,37.42036886584001,43.183749398130914,0.10650765747896962,0.2183546618019534,-0.11391125024518445,0.6308945144213389,10.351046322043146,0.1900005340576172,-0.010084374890588776,-0.18989982604980504,-0.5446557673576766,0.16485611525806654,-0.36727779670374083,-0.012521855395869252,0.29003423640387105,42.58381720491439,-1.8391901412853215,0.17737797065393543,7,0.09599971771240234,0.2109994888305664,-0.20650053024291992,0.38499975204467773,-0.7360000610351562,4,-0.07811409278257186,-2.1739107899947134,14.350000381469727,-1.2253638421190487,14.413999557495115,-5.173857157665595,14.390000343322756,-0.07811409278257186
6077,2019-07-29,14.248000144958494,14.371999740600586,14.210000038146973,14.239999771118164,7234186.0,-0.0062770365964697206,-3.7647083572921196,0.1379361373277384,37.842175178334074,41.12840416345943,0.13831284044208303,0.2924768086495586,-0.02982007057044811,0.7117352411468634,9.908537359156744,0.16199970245361328,-0.05157579293069681,-0.2602999687194849,-0.6318940528590176,0.11129411542004775,-0.44609701078925035,-0.07450292664971947,0.342431625665391,21.05269161884946,-22.842286142236727,0.18579704206976594,7,0.12999963760376154,0.3009996414184588,-0.08550024032592596,0.47499990463257014,-0.578000068664549,0,-0.06639528983419185,5.137886809826038,14.338000297546387,-2.1739107899947134,14.350000381469727,-1.2253638421190487,14.413999557495115,-0.06639528983419185
6078,2019-07-30,14.093999862670898,14.31999969482422,14.041999816894533,14.276000022888185,12635381.0,-0.010808554233633028,1.0592621372940054,-22.748956967462657,25.322538345050475,38.58487667798886,0.2264563893938849,0.43706719809434347,0.11236242266727636,0.8555876051429614,10.213821741564725,0.2779998779296875,-0.11059800370069262,-0.3941002368927009,-0.8094043292141784,0.021203855428776563,-0.6017522830534396,-0.18644819073196217,0.46183736569272504,9.7014965206914,-29.211049102895906,0.207652046160739,7,0.21600008010864258,0.3969998359680176,0.056999921798706055,0.629000186920166,-0.2259998321533203,1,-0.049240829495020844,-3.7647083572921196,14.248000144958494,5.137886809826038,14.338000297546387,-2.1739107899947134,14.350000381469727,-0.049240829495020844
6079,2019-07-31,14.204000473022461,14.234000205993652,14.137999534606935,14.163999557495115,11565865.0,0.007804782987326897,-1.0869493106665704,-0.21978505667022,26.273888372989944,37.13745203938593,0.09335169258473286,0.31452427756415346,-0.004488399229312989,0.740957440571469,10.844350089304337,0.1400003433227539,-0.16173339840836753,-0.265899658203125,-0.6980234040235054,0.16622408761725538,-0.4819615311133152,-0.04983778529293481,0.30045301419425385,30.223988812124237,-4.6612185517015625,0.2160618729101904,7,0.10599946975708008,0.2869992256164551,-0.050000667572021484,0.48799943923950195,-0.43400001525878906,2,-0.04125601400942425,1.0592621372940054,14.093999862670898,-3.7647083572921196,14.248000144958494,5.137886809826038,14.338000297546387,-0.04125601400942425
6080,2019-08-01,14.095999717712402,14.272000312805176,14.015999794006348,14.100000381469727,11055406.0,-0.007603544896748193,-2.1219478155692664,-0.10001430478733106,22.720465860534077,35.68724229931583,0.18927623911210212,0.39970056364141016,0.1113204191809185,0.841194692206269,11.282932630134374,0.2560005187988281,-0.2097443582917542,-0.3464004039764408,-0.8007680508002792,0.10796724284739767,-0.5735842273883609,-0.11921658056452067,0.36220840247209374,22.471892052623545,-7.219193708937933,0.22718382341191937,8,0.20100021362304688,0.3819999694824219,0.05800008773803711,0.5950002670288086,-0.17399978637695312,3,-0.02951187718980275,-1.0869493106665704,14.204000473022461,1.0592621372940054,14.093999862670898,-3.7647083572921196,14.248000144958494,-0.02951187718980275
6081,2019-08-02,13.68000030517578,13.954000473022461,13.642000198364258,13.949999809265135,25468984.0,-0.02951187718980275,1.2445995780518058,67.48867699642432,18.536586216842352,32.8983790846898,0.5818041766832671,0.7875584057087348,0.5261350548749899,1.2462621508325835,12.459884506044283,0.45399951934814453,-0.2400789176922995,-0.7188998222351088,-1.2831819498978216,-0.15461769457239605,-1.0010408860664644,-0.43675875840375333,0.7251428158673381,5.205497347999652,-21.89489867223505,0.2821410638313561,8,0.4299998283386248,0.6109995841979998,0.47399950027466,0.9939994812011737,0.421999931335451,4,0.00233915111833638,-2.1219478155692664,14.095999717712402,-1.0869493106665704,14.204000473022461,1.0592621372940054,14.093999862670898,0.00233915111833638
6082,2019-08-05,13.479999542236328,13.637999534606935,13.406000137329102,13.619999885559082,17119130.0,-0.014619938485219364,1.6363621585594823,0.5185207424544797,16.945362029316172,29.91524130988237,0.7272225266494914,0.9434684619455371,0.7220867870039136,1.427989463485062,13.765457928385539,0.2740001678466779,-0.25414422907705614,-0.8602005481719974,-1.5442836960317106,-0.1761174003122843,-1.202242122101854,-0.5181589742421409,0.8183035696317482,8.096218898620391,-18.215815538005984,0.3420415739298568,8,0.512000560760498,0.693000316619873,0.6740002632141113,1.1440000534057617,0.5940008163452166,0,0.00905049691527382,1.2445995780518058,13.68000030517578,-2.1219478155692664,14.095999717712402,-1.0869493106665704,14.204000473022461,0.00905049691527382
6083,2019-08-06,13.383999824523926,13.600000381469727,13.371999740600586,13.517999649047852,16811164.0,-0.007121641021693659,-1.8860842009959258,0.957139256544574,18.559217777239567,27.35580049946681,0.7437247427061795,0.9988468511728801,0.8142569245067968,1.5050677775074313,15.167974607791395,0.22800064086914062,-0.2600267426170948,-0.8979002475738529,-1.6959480434399534,-0.09985245170775237,-1.2969241455069032,-0.49887634964080263,0.771534811417915,1.3333418104329784,-26.24095944116079,0.39902389793305004,8,0.5910000801086426,0.7719998359680176,0.8860001564025879,1.239999771118164,0.5159997940063477,1,0.02136881765688403,1.6363621585594823,13.479999542236328,1.2445995780518058,13.68000030517578,-2.1219478155692664,14.095999717712402,0.02136881765688403
6084,2019-08-07,13.194000244140625,13.47599983215332,13.149999618530273,13.402000427246096,15972729.0,-0.014196023825042037,-1.202693472517559,1.5522422051256635,17.736286200263834,24.59520987182339,0.8297223501350661,1.1275745346798818,1.0075536223663875,1.6740506616007593,16.33162075517532,0.3260002136230469,-0.29600593799696107,-1.012299823760987,-1.9201067992077334,-0.10449284831424066,-1.4662033114843602,-0.5583963360376138,0.8204981106397895,3.9216219593150208,-25.13683512098248,0.45390348772337347,8,0.5669994354248047,0.8509993553161621,1.1294996738433838,1.4299993515014648,0.8499994277954102,2,0.0510838088453327,-1.8860842009959258,13.383999824523926,1.6363621585594823,13.479999542236328,1.2445995780518058,13.68000030517578,0.0510838088453327
6085,2019-08-08,13.434000015258787,13.434000015258787,13.255999565124512,13.39799976348877,12686438.0,0.018190068718904717,8.888844737609821,-0.17307798114659895,29.0288041257364,23.662813789589656,0.4985515929639952,0.8221419487989312,0.7750617532366206,1.4117255381083762,16.965484683178083,0.2399997711181623,-0.33712664144943005,-0.704000043869021,-1.629112709402678,0.22111262166463597,-1.1665563766358495,-0.24144371110219254,0.407598592271599,35.323394887172164,3.515061316545548,0.46255633276682884,8,0.3269996643066424,0.6109995841979998,0.9054999351501483,1.1899995803833026,0.8800001144409197,3,0.02501119860973966,-1.202693472517559,13.194000244140625,-1.8860842009959258,13.383999824523926,1.6363621585594823,13.479999542236328,0.02501119860973966
6086,2019-08-09,13.19200038909912,13.33199977874756,13.178000450134276,13.300000190734865,13050354.0,-0.018013966494327627,-1.2647013449644406,-2.9999735092322792,22.17822100038552,21.92237443648426,0.6268117214631808,0.9860026683783918,1.0255226834266615,1.627434742235108,17.73256586371271,0.2559995651245117,-0.3886765341302425,-0.8642996788024924,-1.8216295455566662,0.0930301879516815,-1.3429646121795802,-0.38563474542540455,0.5112784206312444,8.606716760633173,-22.629438489623176,0.47866493337708693,8,0.5429992675781268,0.8529992103576678,1.1504995822906512,1.4319992065429705,0.9600000381469762,4,0.05533653128448557,8.888844737609821,13.434000015258787,-1.202693472517559,13.194000244140625,-1.8860842009959258,13.383999824523926,0.05533653128448557
6087,2019-08-12,13.170000076293945,13.303999900817873,13.163999557495115,13.199999809265135,10504636.0,-0.001667701042773917,-5.666560704797408,0.2777758154813159,19.004049724824966,21.22032014534809,0.5362043643276824,0.9344676527272977,1.048166014779806,1.624570056775422,19.039910448261708,0.14000034332275746,-0.4449706634640478,-0.8092000007629387,-1.792211431111463,0.1738114295855855,-1.3007057159372017,-0.31769428558867574,0.42262289519640106,4.444538634340694,-23.0786826546656,0.4915057151742623,8,0.5409998893737793,0.8749995231628418,1.1724998950958252,1.417999744415285,1.1540002822875994,0,0.07076690621246762,-1.2647013449644406,13.19200038909912,8.888844737609821,13.434000015258787,-1.202693472517559,13.194000244140625,0.07076690621246762
6088,2019-08-13,13.420000076293945,13.513999938964846,13.100000381469727,13.18000030517578,12345957.0,0.01898253595685251,-1.0699997615812025,-8.000063578854206,27.347325191604185,21.339590902971896,0.20176042199398125,0.6180204637140125,0.7953442059176918,1.3500441374937928,20.48933415175096,0.41399955749511896,-0.4940573830290873,-0.4968999862670902,-1.4542388044146506,0.4604388318804702,-0.9755693953408713,-0.018230577193309117,-0.2700004577636719,77.29469489299913,53.78522092802119,0.4786694090737805,8,0.26600027084350586,0.5999999046325684,0.9224998950958252,1.048999786376955,0.9939994812011701,1,0.04873325473692591,-5.666560704797408,13.170000076293945,-1.2647013449644406,13.19200038909912,8.888844737609821,13.434000015258787,0.04873325473692591
6089,2019-08-14,13.10200023651123,13.420000076293945,13.029999732971193,13.40999984741211,19270139.0,-0.02369596408158392,1.3780503760906813,-1.2833329359686463,24.509810414446875,21.538406964517762,0.38778194441650093,0.8776884250000379,1.111604547197775,1.6434956436245134,22.342808634799987,0.39000034332275213,-0.5520149017530684,-0.74929986000061,-1.7423547287022298,0.24375500870100986,-1.24582729435142,-0.25277242564980007,0.41199970245361506,14.876130763667812,-5.583966072989492,0.49652743435081004,8,0.3899998664855957,0.8829994201660156,1.3239998817443848,1.3449993133544922,1.4499998092651367,2,0.06090668353029516,-1.0699997615812025,13.420000076293945,-5.666560704797408,13.170000076293945,-1.2647013449644406,13.19200038909912,0.06090668353029516
6090,2019-08-16,13.039999961853027,13.161999702453613,12.923999786376953,12.972000122070312,14655335.0,-0.004732122846817455,-1.9024289543924124,-0.22077897950526534,24.019220079531323,22.14758850481654,0.3176389981351502,0.885871768702021,1.1700774098604505,1.6815513432403826,23.905532412221703,0.23799991607666016,-0.587615574316743,-0.7483001232147224,-1.780594091270384,0.28399384484093915,-1.2644471072425532,-0.23215313918689162,0.4739999771118182,19.66104160605173,1.91685152832423,0.5161469840278305,8,0.24099969863891602,0.8919997215270996,1.4025001525878906,1.306999683380127,1.1000003814697283,4,0.07699384302301304,1.3780503760906813,13.10200023651123,-1.0699997615812025,13.420000076293945,-5.666560704797408,13.170000076293945,0.07699384302301304
6091,2019-08-19,13.27400016784668,13.295999526977539,13.109999656677244,13.163999557495115,9017847.0,0.01794480112562824,1.4155932623235306,1.6176598460093103,31.567003171813994,23.772215298427408,0.022340546045329646,0.6085673460670087,0.9332618783217814,1.4248518998631923,24.92520116548415,0.2559995651245117,-0.6335437037685896,-0.46699991226196325,-1.5026934273486798,0.5686936028247533,-0.9848466698053215,0.05084684528139505,0.21639976501464986,59.32208321210341,40.26156851619048,0.5178467575433584,8,-0.012000083923339844,0.6309995651245117,1.2504997253417969,1.0679993629455566,0.7220001220703125,0,0.07834864763465932,-1.9024289543924124,13.039999961853027,1.3780503760906813,13.10200023651123,-1.0699997615812025,13.420000076293945,0.07834864763465932
6092,2019-08-20,13.144000053405762,13.312000274658205,13.12399959564209,13.279999732971193,8755640.0,-0.009793589934992908,-1.136364128962361,-1.2363538632265185,31.856389378738584,25.249678809705077,0.11137964810695067,0.6811870295694824,1.0575884930017132,1.5315815316881185,25.96963569444061,0.18800067901611506,-0.6734019027615208,-0.538400030136108,-1.5697246736247852,0.4929246133525691,-1.0540623518804466,-0.022737708391769473,0.32374387359619305,37.28817120874136,16.339741708790008,0.5156623217443383,8,0.07499980926513672,0.7609996795654297,1.3804998397827148,1.1979994773864746,0.7180004119873029,1,0.07668901169694897,1.4155932623235306,13.27400016784668,-1.9024289543924124,13.039999961853027,1.3780503760906813,13.10200023651123,0.07668901169694897
6093,2019-08-21,13.350000381469727,13.447999954223633,13.17199993133545,13.18000030517578,11222002.0,0.01567257510856357,-1.967729034639759,-1.2500035061638328,34.26676730493253,27.086398932446045,-0.1116967962574762,0.41453082003078023,0.8467085025909036,1.305028752435753,27.37145632331207,0.3039999008178711,-0.6630147924390322,-0.28039970397949254,-1.2653342633371878,0.7045348553782027,-0.7728669836583411,0.21206757569935597,-0.42600059509277344,81.297797449832,58.9812260405227,0.49246727967884807,8,-0.13100051879882812,0.46699953079223633,1.17449951171875,0.9329996109008789,0.5839996337890607,2,0.0729587976988948,-1.136364128962361,13.144000053405762,1.4155932623235306,13.27400016784668,-1.9024289543924124,13.039999961853027,0.0729587976988948
6094,2019-08-22,13.312000274658205,13.456000328063965,13.277999877929688,13.312000274658205,9836820.0,-0.002846449867092704,-4.235246269493724,0.0,35.173989651696075,27.76919732421934,-0.061684962111950625,0.3855038276404752,0.8865725391848276,1.3176717853178879,28.749231029392764,0.17800045013427734,-0.6300748721727203,-0.2632998466491685,-1.1849215975214111,0.6583219042230741,-0.7241107220852889,0.19751102878695193,-0.3775204849243181,72.93234834890853,48.54372682427118,0.4608108754361212,8,-0.09300041198730646,0.4489994049072248,1.2264995574951154,0.8519992828369123,0.741999626159668,3,0.08278239634165008,-1.967729034639759,13.350000381469727,-1.136364128962361,13.144000053405762,1.4155932623235306,13.27400016784668,0.08278239634165008
6095,2019-08-23,13.142000198364258,13.369999885559082,13.10200023651123,13.33199977874756,10620407.0,-0.0127704381600392,1.0150365157159196,-100.0,38.78231972657633,29.61409718268498,0.06988858859450175,0.4852419312552332,1.0537915554052972,1.459855308795536,30.86906178624541,0.26799964904785156,-0.6037717690521784,-0.37289991378784215,-1.2373086503777557,0.4915088228020714,-0.8051042820827998,0.05930445450711552,-0.1866595870971679,11.299421329971228,-14.874797323418857,0.43220436829495695,8,0.07699966430664062,0.6089997291564941,1.36799955368042,1.0219993591308594,0.8920001983642578,4,0.10728959261373383,-4.235246269493724,13.312000274658205,-1.967729034639759,13.350000381469727,-1.136364128962361,13.144000053405762,0.10728959261373383
6096,2019-08-26,13.218000411987305,13.30799961090088,13.08199977874756,13.100000381469727,7800336.0,0.0057830020146025785,-1.9350391994154825,-0.6210541638014488,44.239245582441654,32.41800783353128,-0.0022748984513061288,0.33838089635408863,0.9745465557827764,1.3568367660924565,32.57204005907525,0.2259998321533203,-0.5556749513815742,-0.24089970588684118,-1.0218771276335037,0.5400777158598213,-0.6313884167601724,0.14958900498649008,-0.24263341204834,36.363752269435246,7.576332199008576,0.39048871087333165,8,0.00099945068359375,0.5329995155334473,1.2654993534088135,0.9459991455078125,0.7619991302490234,0,0.06975335925237958,1.0150365157159196,13.142000198364258,-4.235246269493724,13.312000274658205,-1.967729034639759,13.350000381469727,0.06975335925237958
6097,2019-08-27,13.302000045776367,13.4399995803833,13.220000267028807,13.220000267028807,12244276.0,0.006354942591232149,-4.365851389227914,0.6949131994956993,48.187449697054525,34.73357722302576,-0.07328828386766517,0.18959617618573255,0.8905969363408719,1.244212701512101,34.29351770557848,0.2219991683959961,-0.5426071588466588,-0.10960006713867188,-0.798510756265534,0.5793106219881903,-0.45405541170210384,0.2348552774247601,-0.3074077127124024,58.823514412190505,25.466033986037488,0.34445534456343135,8,-0.1119999885559082,0.44899988174438477,1.1574997901916504,0.86199951171875,0.2539997100830078,1,0.052172623797350104,-1.9350391994154825,13.218000411987305,1.0150365157159196,13.142000198364258,-4.235246269493724,13.312000274658205,0.052172623797350104
6098,2019-08-28,13.399999618530273,13.44200038909912,13.267999649047852,13.368000030517578,16704849.0,0.007367281041697371,1.9999835574994858,0.3902399311491722,54.74652919693594,38.09321264330233,-0.194921337790797,0.038934191151287934,0.7845671191682868,1.1202311092886994,35.41087046507093,0.17400074005126775,-0.487075487202139,0.02309951782226527,-0.5864254982228285,0.6326245338673591,-0.2816629902002816,0.32786202584481217,-0.3869509656663084,85.02657024540497,45.96506627672692,0.3047625080225472,8,-0.20999956130981445,0.3510003089904785,1.0595002174377441,0.7639999389648438,0.008000373840332031,2,0.034477676120520995,-4.365851389227914,13.302000045776367,-1.9350391994154825,13.218000411987305,1.0150365157159196,13.142000198364258,0.034477676120520995
6099,2019-08-29,13.618000030517578,13.66800022125244,13.380000114440918,13.437999725341795,15313145.0,0.016268687924874348,1.0571385753503175,5.625081957441791,54.28305292890693,41.45586073767739,-0.3710496266927592,-0.23738998862191352,0.5587763780512471,0.875783587195091,36.19767798563639,0.28800010681152166,-0.4151498506186009,0.2703999519348148,-0.2155257222535738,0.7563256261232034,0.02743711484062139,0.5133627890290082,-0.5872333106456136,91.4675506862872,49.7878940935364,0.2429628370941939,8,-0.24300003051757812,0.13299989700317383,0.8414998054504395,0.5459995269775391,-0.07400035858154297,3,0.02320458099816869,1.9999835574994858,13.399999618530273,-4.365851389227914,13.302000045776367,-1.9350391994154825,13.218000411987305,0.02320458099816869
6100,2019-08-30,13.68000030517578,13.763999938964846,13.600000381469727,13.618000030517578,12552318.0,0.004552817926219754,-2.3469443363176694,0.34444538634339367,62.39836324789847,44.88156741279789,-0.3718194918853257,-0.35010386214099576,0.48516125622172446,0.7879711088815409,36.40618562656168,0.16399955749511896,-0.3715205315548271,0.35320019721984686,-0.020493451359758552,0.7268938457994523,0.16635337293004504,0.5400470215096487,-0.6109995752209869,87.68334104755873,40.092631497622065,0.1868468242898025,8,-0.2570004463195765,0.07099962234497248,0.8439996242523211,0.4839992523193377,-0.027999877929683947,4,0.027339151118336735,1.0571385753503175,13.618000030517578,1.9999835574994858,13.399999618530273,-4.365851389227914,13.302000045776367,0.027339151118336735
6101,2019-09-02,13.711999893188475,13.82800006866455,13.70199966430664,13.71399974822998,7574716.0,0.00233915111833638,-10.454419350643722,-0.032255583584598575,63.70069871808467,48.41982400605856,-0.3745420967025854,-0.4000963506934472,0.43368417695269024,0.7289017831636073,35.40122461695921,0.1479997634887713,-0.28391719465549237,0.3835998058319081,0.003322822086220256,0.763876789577596,0.19346131395906419,0.573738297704752,-0.5873992265128773,80.92101754573065,26.72121888352202,0.190138491872844,9,-0.2569999694824201,-0.06400012969970525,0.8234999179840106,0.4519996643066424,-0.17799949645995916,0,0.023483117418925614,-2.3469443363176694,13.68000030517578,1.0571385753503175,13.618000030517578,1.9999835574994858,13.399999618530273,0.023483117418925614
6102,2019-09-03,13.60200023651123,13.758000373840332,13.527999877929688,13.711999893188475,9910117.0,-0.008022145386092583,1.277225666035607,55.003814973722314,54.95103728928238,50.71807622654188,-0.21539390404230474,-0.2956459963672273,0.5252345266426737,0.8100869497101613,33.983682754498105,0.23000049591064453,-0.18507219178726508,0.26750011444091726,-0.12667609893775378,0.6616763278195883,0.07041200775158174,0.4645882211302528,-0.4070596296367377,59.64291735566746,8.018940209851174,0.19708810668933527,9,-0.14700031280517578,0.04599952697753906,0.8894996643066406,0.5619993209838867,-0.0019998550415039062,1,0.02778997935248162,-10.454419350643722,13.711999893188475,-2.3469443363176694,13.68000030517578,1.0571385753503175,13.618000030517578,0.02778997935248162
6103,2019-09-04,13.670000076293945,13.718000411987305,13.62399959564209,13.699999809265135,10647132.0,0.004999252948120425,1.8484690854971317,0.27272569640115696,67.88412258676306,54.35253544154932,-0.2606369809284086,-0.35955540787330165,0.44183869235004636,0.7136309762433442,32.41392748720258,0.11600017547607422,-0.11685045733232968,0.32119994163513255,-0.10033881994896099,0.7427387032192261,0.11043056084308489,0.5319693224271802,-0.41175352324044745,64.73214095648436,8.110342429287954,0.21076938079204677,9,-0.21500015258789062,-0.048000335693359375,0.7934997081756592,0.4939994812011719,0.012000083923339844,2,-0.00833945280163284,1.277225666035607,13.60200023651123,-10.454419350643722,13.711999893188475,-2.3469443363176694,13.68000030517578,-0.00833945280163284
6104,2019-09-05,13.868000030517578,13.868000030517578,13.69200038909912,13.720000267028807,12893477.0,0.014484268699237024,1.378377333445049,-4.933369361350766,74.01392342393429,58.26715807458909,-0.415129601609431,-0.5317342774488498,0.2282338841146121,0.4897618050154371,30.076560264882733,0.1979999542236328,-0.030397897799335993,0.4854999065399177,0.011559504809621757,0.9594403082702136,0.24852970567476973,0.7224701074050657,-0.5527781259029751,100.0,37.1041368313829,0.2369702008651482,9,-0.39300012588500977,-0.26999998092651367,0.5324997901916504,0.29599952697753906,-0.031999588012693536,3,-0.03316989018854255,1.8484690854971317,13.670000076293945,1.277225666035607,13.60200023651123,-10.454419350643722,13.711999893188475,-0.03316989018854255
6105,2019-09-06,13.770000457763672,13.854000091552734,13.72599983215332,13.842000007629395,10987817.0,-0.007066597385221418,1.6666799121822318,-0.4864842224642152,65.61714404451766,60.64248012593088,-0.24437912557396047,-0.42928120184142315,0.3105221185014795,0.563390870881598,27.612878813475383,0.1420001983642578,0.03756304988086967,0.3707003116607659,-0.13376440743889795,0.8751650307604297,0.11846795211093308,0.6229326712105987,-0.3884451780407119,71.17660918444054,7.505291906604313,0.25223235954983203,9,-0.22600030899047852,-0.17200040817260742,0.6304993629455566,0.3939990997314453,-0.026000022888183594,4,-0.01641254744477627,1.378377333445049,13.868000030517578,1.8484690854971317,13.670000076293945,1.277225666035607,13.60200023651123,-0.01641254744477627
6106,2019-09-09,13.92199993133545,13.946000099182127,13.850000381469727,13.855999946594238,10488704.0,0.01103845087282318,-1.461559152931925,-0.9166721856497609,74.16150635645181,63.52848642141946,-0.31962655970356124,-0.5520929183589516,0.13974029994162862,0.3915533369784612,24.999799609791,0.17599964141845525,0.11237436394635303,0.48619980812072683,-0.05909567151394057,1.0314952877553942,0.21355206830339313,0.7588475479380605,-0.4820712815171344,94.25833609016593,26.124070105570908,0.2726477398173341,9,-0.315000057220459,-0.4829998016357422,0.4654998779296875,0.24199962615966797,-0.0839996337890625,0,-0.019393729738616305,1.6666799121822318,13.770000457763672,1.378377333445049,13.868000030517578,1.8484690854971317,13.670000076293945,-0.019393729738616305
6107,2019-09-10,14.10200023651123,14.15999984741211,13.934000015258787,13.9399995803833,16232404.0,0.012929198826573618,-1.597702409400796,2.4545559633557783,73.73738894110159,65.63858194854899,-0.418190052288125,-0.6942864895818719,-0.05843408432270358,0.1924963853649242,22.508052984459315,0.23799991607666016,0.1953528911130089,0.6196001052856452,0.013987632076915446,1.225212578494375,0.31679386868128034,0.9224063418900101,-0.5912215837819819,89.17918215348811,21.771887101504007,0.3028062366043652,9,-0.3320002555847168,-0.5600004196166992,0.09849977493286133,0.06199932098388672,-0.28600025177001775,1,-0.0402779627185168,-1.461559152931925,13.92199993133545,1.6666799121822318,13.770000457763672,1.378377333445049,13.868000030517578,-0.0402779627185168
6108,2019-09-11,14.074000358581545,14.184000015258787,14.003999710083008,14.130000114440918,12258267.0,-0.0019855252772718046,1.1951315957805873,-0.34567610525695025,74.20587146469134,67.85222845252503,-0.3179663805071655,-0.6480017569870444,-0.04473056545936238,0.20105140011132505,21.155129716161827,0.18000030517577947,0.2618599127043897,0.5589002132415786,-0.10074115108875503,1.2185415775719122,0.22907953107641177,0.8887208954067454,-0.45934631470303877,77.642329215603,10.48224744587138,0.32982068216516686,9,-0.21800041198730646,-0.5200004577636737,0.008499622344968927,0.08999919891357244,-0.32999992370605646,2,-0.03367912214261093,-1.597702409400796,14.10200023651123,-1.461559152931925,13.92199993133545,1.6666799121822318,13.770000457763672,-0.03367912214261093
6109,2019-09-12,13.899999618530273,14.08199977874756,13.859999656677244,14.034000396728516,16483243.0,-0.012363275232203264,-1.0747606909214056,2.3928814713897215,74.01773907746167,69.14327021136538,-0.11148067740239576,-0.4333707294571756,0.11040050713100058,0.3485540838386143,19.309902252938205,0.22200012207031605,0.31262218261746,0.34499950408935476,-0.305912064711908,0.9959110728906175,0.01954371968872337,0.6704552884899861,-0.1828632998033175,37.99120454431892,-34.73804977301222,0.325455784400631,9,-0.043999671936035156,-0.34599971771240234,0.16550016403198242,0.2560000419616699,-0.11999988555908025,3,-0.01568341469753498,1.1951315957805873,14.074000358581545,-1.597702409400796,14.10200023651123,-1.461559152931925,13.92199993133545,-0.01568341469753498
6110,2019-09-13,14.043999671936035,14.149999618530273,13.899999618530273,13.899999618530273,11699692.0,0.010359716356667548,-2.472220934468029,-1.0746210234147036,75.09112346498031,70.40887296102045,-0.22173532862169765,-0.5252256157880986,-0.053699532259511074,0.18258416909089448,17.199458763398074,0.25,0.3465544895476409,0.4387995719909661,-0.19961994419425722,1.0772190881761894,0.11958981389835444,0.7580093300835777,-0.24282788783335008,58.08368358536282,-18.450547847508318,0.31920975809261126,9,-0.18799972534179688,-0.48999977111816406,-0.14100003242492676,0.0009999275207519531,-0.20599937438964844,4,-0.014810540749783163,-1.0747606909214056,13.899999618530273,1.1951315957805873,14.074000358581545,-1.597702409400796,14.10200023651123,-0.014810540749783163
6111,2019-09-16,14.314000129699707,14.486000061035154,14.314000129699707,14.449999809265135,27573328.0,0.01922532498368046,-1.529416714584213,-0.9444418689360452,77.62009296243454,72.92765692470402,-0.4440593481847692,-0.7518655174207147,-0.337982133942873,-0.107336588363113,16.113043401948495,0.4420003890991193,0.3761078866649896,0.6568000316619873,-0.03520340834997171,1.3488034716739463,0.3107983116560078,1.0028017516679668,-0.4540004730224627,72.52399037795062,-5.992324796861013,0.34600172000597984,9,-0.259000301361084,-0.6090002059936523,-0.41100049018859863,-0.2690005302429199,-0.3599996566772461,0,-0.03982113243394092,-2.472220934468029,14.043999671936035,-1.0747606909214056,13.899999618530273,1.1951315957805873,14.074000358581545,-0.03982113243394092
6112,2019-09-17,14.152000427246096,14.43000030517578,14.050000190734865,14.35200023651123,18790728.0,-0.0113175702798467,1.134832423860079,1.470590297743439,69.83124591318354,73.14400396097298,-0.2188521808616688,-0.5380637799883186,-0.19579423971965326,0.036217164541495706,14.650544039567388,0.3800001144409144,0.3812050888957863,0.4444003105163592,-0.2369723685562395,1.1257729895889579,0.10371397098005986,0.7850866500526585,-0.2520008087158221,46.64546037607707,-29.764817259502664,0.3406863395362997,9,-0.06300020217895863,-0.44700050354004084,-0.2620007991790789,-0.10700082778930842,-0.0800008773803711,1,-0.02218768514839653,-1.529416714584213,14.314000129699707,-2.472220934468029,14.043999671936035,-1.0747606909214056,13.899999618530273,-0.02218768514839653
6113,2019-09-18,14.324000358581545,14.37600040435791,14.079999923706055,14.10200023651123,12993851.0,0.012153753967128589,-1.2255612680247525,-1.110001668931664,69.08109584945355,72.5959120082529,-0.32221000043647585,-0.6675798617933442,-0.3826630548780994,-0.14951982082413906,13.829758855316394,0.29600048065185547,0.3870090294279098,0.5677002429962172,-0.1445850852126238,1.2799855712050583,0.2115575788917976,0.9238429071006369,-0.30680065155029546,74.12146999812673,-0.3682944498273173,0.35614266410442014,9,-0.21800041198730646,-0.6190004348754901,-0.4460005760192889,-0.27900075912475764,-0.18600082397460938,2,-0.035464979134546604,1.134832423860079,14.152000427246096,-1.529416714584213,14.314000129699707,-2.472220934468029,14.043999671936035,-0.035464979134546604
6114,2019-09-19,14.413999557495115,14.449999809265135,14.22599983215332,14.3100004196167,17856583.0,0.006283105044719628,1.5454594714683134,0.46846432744517347,69.54206326959256,73.03201414437231,-0.3649976674183293,-0.7070371417094439,-0.491821023353209,-0.254788265349271,13.09332350548909,0.22399997711181463,0.42934335532492973,0.6025994777679422,-0.13501551708255732,1.3402144726184417,0.23379198034269244,0.971406975193192,-0.36399936676025035,87.7132339299489,14.277179821641994,0.36880749742524965,9,-0.245999336242674,-0.7089996337890607,-0.560999393463133,-0.39399957656860174,-0.37399959564208807,3,-0.04648252693134258,-1.2255612680247525,14.324000358581545,1.134832423860079,14.152000427246096,-1.529416714584213,14.314000129699707,-0.04648252693134258
6115,2019-09-20,14.552000045776367,14.597999572753904,14.378000259399414,14.42199993133545,29035322.0,0.00957405942263212,-1.0183473395482558,1.2500114625267291,71.16936666195608,72.69955417831724,-0.42511107007600835,-0.7736534244115276,-0.6508020759465794,-0.4044725939236269,11.930237624927534,0.2199993133544904,0.4509001887785349,0.6700999736785889,-0.06765587853993615,1.4078558258971139,0.30122204756932547,1.0389778997878523,-0.4720001220703125,91.60591626799697,18.32697020238811,0.3688779261092626,9,-0.3230004310607928,-0.7910003662109375,-0.813500165939331,-0.5670003890991211,-0.6140003204345721,4,-0.053051148321652364,1.5454594714683134,14.413999557495115,-1.2255612680247525,14.324000358581545,1.134832423860079,14.152000427246096,-0.053051148321652364
6116,2019-09-23,14.140000343322756,14.289999961853027,14.08199977874756,14.279999732971193,14083590.0,-0.028312238947057478,1.6000047683761651,-1.0769174338847523,61.767285039406936,71.3695426336845,0.02353941502355461,-0.3046581456935815,-0.26584117081664793,-0.007533331035482149,10.222152170989432,0.4700002670288068,0.4343430328306557,0.21200027465820526,-0.4636976274260789,0.8876981767424894,-0.12584867638393682,0.5498492257003473,0.4579992294311488,16.423404029452666,-56.16051173432497,0.33784895104214197,9,0.08899927139281871,-0.30000066757202326,-0.5335006713867205,-0.20800065994262873,-0.3120002746582049,0,-0.021357852789514298,-1.0183473395482558,14.552000045776367,1.5454594714683134,14.413999557495115,-1.2255612680247525,14.324000358581545,-0.021357852789514298
6117,2019-09-24,13.996000289916992,14.194000244140625,13.949999809265135,14.184000015258787,13771841.0,-0.010183879060071122,1.346155962293235,1.3428610354223307,56.90093736272256,69.44677217791019,0.16865835873799462,-0.11172784868030305,-0.14743555602834135,0.12386494597905084,9.027068260554454,0.24400043487549006,0.4438955708275607,0.03330020904541087,-0.5749522567468546,0.6415526748376763,-0.27082602385072185,0.3374264419415436,0.6019992828369123,7.098842197749425,-63.732121501613655,0.30412623289613294,9,0.2329993247985822,-0.15600061416625977,-0.41250038146972656,-0.06400060653686523,-0.2980003356933594,1,-0.003000844242964762,1.6000047683761651,14.140000343322756,-1.0183473395482558,14.552000045776367,1.5454594714683134,14.413999557495115,-0.003000844242964762
6118,2019-09-25,13.862000465393065,13.928000450134276,13.720000267028807,13.880000114440918,14563021.0,-0.00957415131096162,2.6491157623518347,0.09574295395979364,49.86946112406605,66.76363018308845,0.30108590710868555,0.06182856560483607,-0.039632032548817975,0.25045530627102686,8.037665629974725,0.27600002288818537,0.4226260081259312,-0.1237996578216567,-0.6744354450406007,0.4268361293972873,-0.3991175514311287,0.15151823578781531,0.710079116821289,16.173156110526378,-48.86268018006422,0.2753178936094724,9,0.296999454498291,-0.022000789642332208,-0.3000006675720197,0.06999921798706232,-0.2920007705688441,2,0.015149262546695796,1.346155962293235,13.996000289916992,1.6000047683761651,14.140000343322756,-1.0183473395482558,14.552000045776367,0.015149262546695796
6119,2019-09-26,13.934000015258787,14.015999794006348,13.845999717712402,13.85200023651123,11197561.0,0.005194023044904128,-2.616991488023375,-4.555632086467609,53.60914620939534,64.37674382135678,0.26196492179056996,0.015512091044035614,-0.1294073711899646,0.1715494188408968,8.002839884301203,0.1700000762939453,0.3904713380287106,-0.06760010719299459,-0.5912738609483323,0.45607364656234317,-0.32943698407066435,0.19423676968467518,0.5869548080444336,24.37356690769229,-38.23787392847849,0.26183687687766927,9,0.22499990463256836,-0.09400033950805486,-0.4160001277923566,-0.002000331878660333,-0.22999954223632635,3,0.014640413314536582,2.6491157623518347,13.862000465393065,1.346155962293235,13.996000289916992,1.6000047683761651,14.140000343322756,0.014640413314536582
6120,2019-09-27,14.053999900817873,14.08199977874756,13.970000267028807,13.989999771118164,11189275.0,0.008612019910124724,-1.1538546184812557,0.7804914925043708,52.94642819129691,61.63522551345261,0.1604005809694442,-0.0790868811169787,-0.2624800320364198,0.04776173686082963,8.307107563606383,0.14799976348877308,0.36150697260491427,0.03369979858398686,-0.4678636436311532,0.5352632407991269,-0.21708192252358316,0.2844815196915569,0.4188976491088834,58.59645835285343,-0.011373020461661554,0.2507817211075701,9,0.10500001907348278,-0.21400022506714045,-0.5640001296997088,-0.12200021743774592,-0.07999992370605824,4,-0.0009961533416569246,-2.616991488023375,13.934000015258787,2.6491157623518347,13.862000465393065,1.346155962293235,13.996000289916992,-0.0009961533416569246
6121,2019-09-30,14.034000396728516,14.093999862670898,13.960000038146973,14.09000015258789,10576812.0,-0.001423047120428178,3.1875484293973892,-0.8749944120758523,48.36538765733915,59.250130151692126,0.15254721976744356,-0.03554967150792443,-0.25347620029818785,0.06474479757176255,8.780776925279815,0.13399982452392578,0.34535035187080965,-0.0023997306823737574,-0.4825077062899723,0.4777082449252248,-0.24245371848617303,0.23765425712142552,0.39372331622436363,66.24475629998504,11.028777020877385,0.24005398780379938,9,0.12499952316284002,-0.1940007209777832,-0.5490005016326904,-0.10200071334838867,0.1639995574951172,0,-0.006840577787720403,-1.1538546184812557,14.053999900817873,-2.616991488023375,13.934000015258787,2.6491157623518347,13.862000465393065,-0.006840577787720403
6122,2019-10-01,13.979999542236328,14.184000015258787,13.970000267028807,14.065999984741213,9859248.0,-0.003847858982872432,-3.0377694605389656,1.5357288828338191,47.7682616636047,56.882037464375586,0.20068847699478276,0.05082790728519626,-0.21442005107375905,0.11289369542864236,8.642000706338575,0.21399974822998047,0.3129334970429092,-0.07530055046081507,-0.5111242741665798,0.36052317324494965,-0.29321241231369655,0.1426113113920664,0.4052607639611061,56.034356958024304,3.504169225539542,0.21791186185288192,10,0.17900037765502752,-0.07099962234497248,-0.49499964714050293,-0.04799985885620117,0.1840000152587873,1,-0.010872637950563369,3.1875484293973892,14.034000396728516,-1.1538546184812557,14.053999900817873,-2.616991488023375,13.934000015258787,-0.010872637950563369
6123,2019-10-02,13.555999755859375,13.968000411987305,13.550000190734865,13.947999954223633,20803042.0,-0.03032902720032049,-1.069311464883963,4.558118388076821,42.69949045596663,53.8995293739727,0.563554576212816,0.49102423954018093,0.1870143703036291,0.5256105532517168,8.89124129124828,0.42999935150146307,0.2353767482793998,-0.49360032081603933,-0.9529868525391159,-0.0342137890929628,-0.7232935866775776,-0.26390705495450106,0.7893449479879422,0.9463039093133954,-51.216119738976765,0.22969326586153782,10,0.5180001258850098,0.3769998550415039,-0.08549976348876953,0.37599992752075195,0.6199998855590803,2,0.010475081212868886,-3.0377694605389656,13.979999542236328,3.1875484293973892,14.034000396728516,-1.1538546184812557,14.053999900817873,0.010475081212868886
6124,2019-10-03,13.407999992370605,13.574000358581545,13.281999588012695,13.553999900817873,15696959.0,-0.010917657579980311,2.139779322791649,0.3724485575683309,36.5254231123906,50.05020231290987,0.6189338969565945,0.6353707667541375,0.3094900648939394,0.6627254121184993,10.029964264513119,0.29200077056884943,0.17759658620641616,-0.6186000823974602,-1.155749090621491,-0.08145107417342956,-0.8871745865094756,-0.3500255782854449,0.8737171504277157,13.96899608380491,-35.89763730911846,0.26857450411201517,10,0.37799978256225586,0.5319995880126953,0.0625,0.5239996910095215,0.7819995880126953,3,0.012082316717317632,-1.069311464883963,13.555999755859375,-3.0377694605389656,13.979999542236328,3.1875484293973892,14.034000396728516,0.012082316717317632
6125,2019-10-04,13.543999671936035,13.609999656677244,13.413999557495115,13.468000411987305,10732439.0,0.010143174197704052,-1.1304246419852495,-0.5205432027800213,32.70437610962212,46.820990209600446,0.3630960279395712,0.5075962737437791,0.15108359396722904,0.5128167696242638,11.181652228537013,0.20199966430663885,0.10806873612147783,-0.4713003635406494,-1.0397736631086794,0.09717293602738053,-0.7555370133246644,-0.18706371375663444,0.6377457153837227,29.046558738697648,-17.21240720690019,0.2842366497840153,10,0.194000244140625,0.3959999084472656,0.01900029182434082,0.3880000114440918,0.5920000076293945,4,0.011813408517570734,2.139779322791649,13.407999992370605,-1.069311464883963,13.555999755859375,-3.0377694605389656,13.979999542236328,0.011813408517570734
6126,2019-10-07,13.652000427246096,13.715999603271484,13.465999603271484,13.503999710083008,10747403.0,0.007974066592296492,-1.2321335819688184,1.9473968202181158,38.489865668850086,44.77531557694795,0.1995808437482225,0.39877615718029524,0.02185590376851998,0.3899568181486277,11.853494958783537,0.25,0.026319399008619015,-0.34979963302612127,-0.9400102462510116,0.24041098019876905,-0.6449049396385664,-0.05469432641367611,0.43977038014295644,41.020029265734834,-4.975652215501768,0.29510530661244533,10,0.08099937438964666,0.28799915313720525,-0.06500053405761896,0.2799992561340314,0.6019992828369123,0,0.02358625401322767,-1.1304246419852495,13.543999671936035,2.139779322791649,13.407999992370605,-1.069311464883963,13.555999755859375,0.02358625401322767
6127,2019-10-08,13.534000396728516,13.682000160217285,13.47599983215332,13.656000137329102,9726145.0,-0.008643424174092473,1.367822769824392,-0.8243185772279042,31.350323272320097,42.71763359342062,0.27396465415768034,0.49755092773695964,0.11972159313717157,0.49903070223278867,11.728783100942135,0.20600032806396484,-0.08348209092459768,-0.4393996715545647,-1.0630259018558963,0.18422655874676686,-0.7512127867052296,-0.12758655640389982,0.4767932887229005,36.73476764295366,-5.467597821235735,0.3118131151506654,10,0.19899940490722656,0.40599918365478516,0.017499446868896484,0.39799928665161133,0.6479997634887695,1,0.04906158844620845,-1.2321335819688184,13.652000427246096,-1.1304246419852495,13.543999671936035,2.139779322791649,13.407999992370605,0.04906158844620845
6128,2019-10-09,13.600000381469727,13.673999786376953,13.477999687194824,13.517999649047852,7735419.0,0.004876605793300071,-1.4197445105080355,-0.67213858011663,30.563533204172998,40.15700992617369,0.18650453734431593,0.41552340029775436,0.03890371528764014,0.4224178177629767,11.510476633150603,0.1960000991821289,-0.14962781671215453,-0.34969968795776296,-0.9929470522796233,0.2935476763640974,-0.671323370118694,-0.028076005796831893,0.33791389423781837,73.27206964898633,35.305257290503164,0.32162368216093024,10,0.13299942016601562,0.3399991989135742,-0.04850053787231445,0.3319993019104004,0.5359992980957031,2,0.0414705264857087,1.367822769824392,13.534000396728516,-1.2321335819688184,13.652000427246096,-1.1304246419852495,13.543999671936035,0.0414705264857087
6129,2019-10-10,13.682000160217285,13.739999771118164,13.52400016784668,13.5600004196167,10498964.0,0.0060293953270240674,-1.2267972313984583,1.4877884257536287,28.655538589899862,37.458022192685135,0.0726380600390808,0.33345043491161164,-0.06081281582863873,0.3321222077480481,11.879308414729053,0.21599960327148438,-0.19425107632876149,-0.25679993629455566,-0.9108900610985291,0.3972901885094178,-0.5838449986965433,0.07024512610743194,0.1903226467207748,82.20871997098034,48.91902517694692,0.3270450624019868,10,0.05099964141845703,0.2579994201660156,-0.14350032806396484,0.2499995231628418,0.5380001068115217,3,0.03610579413948245,-1.4197445105080355,13.600000381469727,1.367822769824392,13.534000396728516,-1.2321335819688184,13.652000427246096,0.03610579413948245
6130,2019-10-11,13.836000442504885,13.899999618530273,13.744000434875488,13.779999732971193,14058009.0,0.011255684876790184,-1.4375004656637453,0.45902318527898944,41.46067566228144,36.69083197101205,-0.12911528612204037,0.1718808129330558,-0.22762391497615475,0.17858901978262942,11.779860239340085,0.21799945831298828,-0.20677368811580799,-0.09239969253539826,-0.7460612206274355,0.561261835556639,-0.4192304565814169,0.23443107151062037,-0.5540008544921893,85.253646595559,47.772033747388534,0.32683076404601896,10,-0.1030006408691424,0.10399913787841619,-0.2995004653930682,0.09599924087524236,0.27399921417235973,4,0.025585366186525516,-1.2267972313984583,13.682000160217285,-1.4197445105080355,13.600000381469727,1.367822769824392,13.534000396728516,0.025585366186525516
6131,2019-10-14,13.744000434875488,13.859999656677244,13.644000053405762,13.847999572753904,8699099.0,-0.006649320951650717,2.375012107259206,-1.8571039321537122,42.7083362077863,36.128618031476684,-0.09228229263175258,0.2308227628179118,-0.13635694738664483,0.2683862930848484,10.66305819170763,0.2159996032714826,-0.2391650283004978,-0.15589971542358327,-0.7881254461218763,0.47632601527470975,-0.47201258077273067,0.16021314992556412,-0.44964084625244105,63.20772116708202,20.978932465135195,0.3161128653491466,10,-0.11900043487548828,0.1959991455078125,-0.17300033569335938,0.18799924850463867,0.22599983215331854,0,0.02852148081247452,-1.4375004656637453,13.836000442504885,-1.2267972313984583,13.682000160217285,-1.4197445105080355,13.600000381469727,0.02852148081247452
6132,2019-10-15,13.838000297546387,13.904000282287598,13.746000289916992,13.770000457763672,11076581.0,0.006839337870826467,-1.7241336786286843,-0.6538500334705891,49.28909443863156,36.86079625177278,-0.23305079058615163,0.11815026965112452,-0.22356506836277568,0.17245246701813066,10.582591684909266,0.15999984741210938,-0.27937753968818235,-0.046199846267700906,-0.6675679069052389,0.5751682143698371,-0.3568838765864708,0.264484184051069,-0.5315279083251951,84.5070674779603,37.37209307383965,0.3106840303187694,10,-0.24500036239624023,0.10199928283691406,-0.3150002956390381,0.09399938583374023,0.17399978637695312,1,0.030062104609896778,2.375012107259206,13.744000434875488,-1.4375004656637453,13.836000442504885,-1.2267972313984583,13.682000160217285,0.030062104609896778
6133,2019-10-16,13.815999984741213,13.869999885559082,13.75,13.812000274658205,11054467.0,-0.0015898476898482672,1.1428644414169618,0.05881940451313409,46.39804654022444,37.95775441042099,-0.1903033427964136,0.10555286041073053,-0.1917937970936361,0.1930738010089641,10.497776668096492,0.11999988555908203,-0.3097108658850054,-0.04280014038085689,-0.6290083988664037,0.5434081181046899,-0.3359042696236294,0.2503039888619156,-0.4856264797973644,76.8420339357379,25.719661912044657,0.2931041292427732,10,-0.1570000648498553,0.12399959564208807,-0.16000008583069025,0.11599969863891424,0.2259998321533203,2,0.026491037628857406,-1.7241336786286843,13.838000297546387,2.375012107259206,13.744000434875488,-1.4375004656637453,13.836000442504885,0.026491037628857406
6134,2019-10-17,13.744000434875488,13.899999618530273,13.720000267028807,13.736000061035154,15637903.0,-0.005211316585498227,-7.999976158118642,2.0002384358611978,40.251590056836584,38.79633373788926,-0.07334263249861728,0.1315276088885149,-0.1045332823456846,0.2679241030282995,10.197295127703184,0.17999935150146662,-0.3394151710805495,-0.08129973411559988,-0.6074132297681736,0.44481376153697383,-0.3443564819418867,0.18175701371068698,-0.3906818588378904,38.46165132230496,-11.231352127921525,0.26305674782628685,10,-0.059000492095947266,0.1959991455078125,-0.039000511169433594,0.18799924850463867,0.2519998550415039,3,0.02852148081247452,1.1428644414169618,13.815999984741213,-1.7241336786286843,13.838000297546387,2.375012107259206,13.744000434875488,0.02852148081247452
6135,2019-10-18,13.779999732971193,13.859999656677244,13.736000061035154,13.859999656677244,10153075.0,0.002619273643527764,2.0999928474359435,-9.999523185120712,42.092133493031334,39.196585718353845,-0.08084670515810721,0.0366031998293348,-0.1322757462186619,0.2356844499700177,9.405976212408225,0.12399959564208984,-0.32184859170333624,-0.006700420379637251,-0.4064209525931961,0.3930201118339216,-0.20656068648641757,0.19315984572714306,-0.40465388868359575,52.30752301654324,4.513713893350399,0.19986026610677987,10,-0.0899996757507342,0.1599998474121076,-0.0749998092651385,0.15199995040893377,0.2680006027221662,4,0.03193037319186809,-7.999976158118642,13.744000434875488,1.1428644414169618,13.815999984741213,-1.7241336786286843,13.838000297546387,0.03193037319186809
6136,2019-10-21,13.838000297546387,13.90999984741211,13.753999710083008,13.789999961853027,7495116.0,0.004209039600807651,-1.5999841055392197,-0.6000047683761561,45.59008462824762,40.77878142456802,-0.12257904663151642,-0.04762422840301639,-0.17337370205402713,0.18360729763262285,9.699983573994746,0.15600013732910156,-0.27080885812155664,0.06640014648437464,-0.2984181565464894,0.4312184495152387,-0.11600900503105827,0.24880929799980755,-0.4415082757387889,62.10541638014582,14.719724014266205,0.18240915151543213,10,-0.14400053024291992,0.10199928283691406,-0.13300037384033203,0.09399938583374023,0.09399986267089844,0,0.0196559729211081,2.0999928474359435,13.779999732971193,-7.999976158118642,13.744000434875488,1.1428644414169618,13.815999984741213,0.0196559729211081
6137,2019-10-22,13.954000473022461,14.0,13.845999717712402,13.869999885559082,10012690.0,0.008382726765560289,-1.3333212920751663,1.75,65.2842051908593,44.63663386753316,-0.19303677364081828,-0.17595348334705108,-0.27006559709144184,0.07043309336793868,10.173673324418276,0.16199970245361328,-0.2147820518133905,0.18450031280517543,-0.17532863149071432,0.5443292571010652,0.004585840657231444,0.3644147849531194,-0.526697981678593,83.57158184066141,29.05947743813791,0.17991447214794487,10,-0.1920003890991211,-0.014000892639160156,-0.07400059700012207,-0.022000789642333984,-0.06400012969970525,1,0.0011466098225578758,-1.5999841055392197,13.838000297546387,2.0999928474359435,13.779999732971193,-7.999976158118642,13.744000434875488,0.0011466098225578758
6138,2019-10-23,14.071999549865724,14.08199977874756,13.906000137329102,13.906000137329102,12201902.0,0.008456290156460433,-1.1204851117124475,1.976169662015666,76.10062468698163,49.908310100542245,-0.2648986864648606,-0.2924050549860766,-0.3750466192727142,-0.04718665828680635,9.992712769870879,0.1759996414184588,-0.1773007123728405,0.2919994354248061,-0.09072204417080343,0.6747209150204156,0.10063869562700134,0.4833601752226109,-0.5988812578293654,97.23750210757042,36.04387523957943,0.19136073979780507,10,-0.20899963378906428,-0.13199996948242365,-0.17499947547912775,-0.13999986648559748,-0.2719993591308594,2,-0.004263748426779679,-1.3333212920751663,13.954000473022461,-1.5999841055392197,13.838000297546387,2.0999928474359435,13.779999732971193,-0.004263748426779679
6139,2019-10-24,14.137999534606935,14.206000328063965,14.100000381469727,14.100000381469727,11357571.0,0.004690163932093094,-4.5790688919563305,0.22891137117021673,74.7088198237367,53.60254834070393,-0.2898987805536457,-0.3608386802991017,-0.4167415659319449,-0.11002461394637031,10.302849548226995,0.1340007781982404,-0.10735350472177707,0.34779944419861053,-0.06211108446674629,0.7577099728639674,0.14284417986593212,0.5527547085312889,-0.6039930938994562,85.53175429305423,19.43433486023386,0.20495526433267847,10,-0.2129993438720721,-0.1979999542236346,-0.23249959945678889,-0.20599985122680842,-0.4239997863769549,3,-0.0067901910363920015,-1.1204851117124475,14.071999549865724,-1.3333212920751663,13.954000473022461,-1.5999841055392197,13.838000297546387,-0.0067901910363920015
6140,2019-10-25,14.039999961853027,14.142000198364258,13.95199966430664,14.100000381469727,9862188.0,-0.006931643512508634,1.6388953276598563,-1.5789936002007041,66.27516899338409,56.22108531688147,-0.1787122301192401,-0.27820546397332,-0.29307584149707466,-0.009911715482651573,10.63093243135145,0.1900005340576172,-0.038164724638956926,0.2504998683929447,-0.15755750194479212,0.6585572387306815,0.046471183224076285,0.4545285535618131,-0.42535425466276955,63.27430547496925,-5.747578178322399,0.20402868516886866,10,-0.07699966430664062,-0.10000038146972656,-0.1034998893737793,-0.10800027847290039,-0.4680004119873029,4,-0.0031338797760387394,-4.5790688919563305,14.137999534606935,-1.1204851117124475,14.071999549865724,-1.3333212920751663,13.954000473022461,-0.0031338797760387394
6141,2019-10-28,13.937999725341795,14.062000274658205,13.925999641418455,14.010000228881836,8392970.0,-0.007264974130225754,-1.8333267106413107,1.2000000000000297,67.17686136998367,58.20861497592059,-0.05174026767086204,-0.193697069359283,-0.17360920469495333,0.09267213961564735,10.98456699875367,0.13600063323974965,0.030354301697421704,0.15329966545104767,-0.2447845147468808,0.5513838456489761,-0.045742424647917446,0.3523417555500128,-0.25239146364669196,25.555514347475455,-45.58621137442765,0.1990420900989643,10,0.02500057220459162,-0.15199995040893377,0.05699992179870783,-0.0060000419616681455,-0.458000183105467,0,0.007892137503171526,1.6388953276598563,14.039999961853027,-4.5790688919563305,14.137999534606935,-1.1204851117124475,14.071999549865724,0.007892137503171526
6142,2019-10-29,13.82800006866455,13.968000411987305,13.770000457763672,13.947999954223633,12352808.0,-0.007892069080561503,1.474987036054669,1.6666534212826418,59.34426203878641,59.647083364649696,0.06335403226175096,-0.10083875596848557,-0.04287030057871277,0.2019830119139865,11.69932383478044,0.1979999542236328,0.05223656800411547,0.05089998245239258,-0.33716271729581493,0.4389626822006001,-0.14313136742171118,0.24493133232649633,-0.07994475900518339,13.302667007889687,-55.191444381785594,0.1940313498741039,10,0.13500022888183594,-0.0840001106262207,0.20649957656860352,0.10399961471557617,-0.17599964141845525,1,0.007520978524465649,-1.8333267106413107,13.937999725341795,1.6388953276598563,14.039999961853027,-4.5790688919563305,14.137999534606935,0.007520978524465649
6143,2019-10-30,13.697999954223633,13.82800006866455,13.618000030517578,13.80799961090088,11920890.0,-0.009401223155581895,1.7999898275127633,0.9166646798432941,50.63090735285158,60.80034084198469,0.19540445231349501,0.04252541613374916,0.10014502464627384,0.3297969236890044,11.519707490421194,0.21000003814697266,0.07588624156719703,-0.08620014190673864,-0.4622400059545182,0.2898397221410409,-0.2742200739306284,0.10181979011715114,0.508000373840332,13.60542231694085,-50.9581512327067,0.1880199320238895,10,0.21400022506713867,0.046000003814697266,0.3364996910095215,0.2069997787475586,-0.053999900817871094,2,0.014016673218043119,1.474987036054669,13.82800006866455,-1.8333267106413107,13.937999725341795,1.6388953276598563,14.039999961853027,0.014016673218043119
6144,2019-10-31,13.56999969482422,13.708000183105467,13.52400016784668,13.696000099182127,14818622.0,-0.00934444881202856,1.4533241780948547,1.1454617965545733,39.29142383266917,60.48915087972223,0.3309276418956024,0.1931894946949999,0.24116651052931282,0.4584530433284666,10.75704351823689,0.1840000152587873,0.07579257348686319,-0.22230038642883088,-0.5701423047278436,0.1255415318701818,-0.3962213455783363,-0.048379427279325427,0.6242406272888168,7.443288787383392,-52.25166160541204,0.1739209591495063,10,0.29500055313110174,0.17400026321410955,0.4295001029968244,0.3350000381469709,0.20000076293945135,3,0.016949189468174364,1.7999898275127633,13.697999954223633,1.474987036054669,13.82800006866455,-1.8333267106413107,13.937999725341795,0.016949189468174364
6145,2019-11-01,13.704000473022461,13.722000122070312,13.545999526977539,13.630000114440918,8068859.0,0.009874781224155083,2.2000208075045733,-0.5873025484215393,48.44236841108432,60.80607130003742,0.20675517098908536,0.07566980931719769,0.12749297809389049,0.324552741908283,10.067356032527274,0.17600059509277344,0.08636326930001204,-0.09629964828491211,-0.4270357381232781,0.2344364415534539,-0.261667693204096,0.06906839663427178,0.4634302429199213,33.45729915232894,-24.727814358902066,0.16536804491918325,11,0.16099977493286133,0.03999948501586914,0.295499324798584,0.11299943923950195,-0.07800006866455078,4,0.0007296610378264567,1.4533241780948547,13.56999969482422,1.7999898275127633,13.697999954223633,1.474987036054669,13.82800006866455,0.0007296610378264567
6146,2019-11-04,13.973999977111815,14.039999961853027,13.755999565124512,13.784000396728516,18872627.0,0.019702239840174496,-1.3089346426259252,2.56754945550613,54.65752619339999,59.62532918920861,-0.04685088564712814,-0.17810073132361026,-0.12107284752246628,0.05558608326187198,9.243401910922188,0.3359994888305664,0.12221667729674479,0.15759987831115474,-0.1740879490743339,0.48928770569664337,-0.008244035381590464,0.32344379200389994,0.1676935169067395,87.2093001765034,31.017237322080952,0.16584391369274454,11,-0.10899972915649236,-0.23000001907348455,0.025499820709230292,-0.21300029754638494,-0.30799961090087713,0,-0.028767742085625603,2.2000208075045733,13.704000473022461,1.4533241780948547,13.56999969482422,1.7999898275127633,13.697999954223633,-0.028767742085625603
6147,2019-11-05,14.197999954223633,14.28600025177002,13.994000434875488,14.0,21037604.0,0.016029767960405783,-1.7809627611262489,1.0421073237330005,61.492185832359695,58.00216931647284,-0.25993459357510673,-0.36870882979562936,-0.3233023044040273,-0.16488643908583356,8.655934979225623,0.3120002746582049,0.16014842355698633,0.3483998775482178,0.0030841691304424046,0.6937155859659931,0.1757420233393301,0.5210577317571055,-0.6739997863769531,88.4514057933831,33.43092278872004,0.17265785420888813,11,-0.2929997444152832,-0.4140000343322754,-0.1985001564025879,-0.4370002746582031,-0.6059999465942383,1,-0.05057053206805462,-1.3089346426259252,13.973999977111815,2.2000208075045733,13.704000473022461,1.4533241780948547,13.56999969482422,-0.05057053206805462
6148,2019-11-06,14.163999557495115,14.26200008392334,14.109999656677244,14.18000030517578,10919705.0,-0.002394731429647856,-1.451608933735339,-0.0808118756562533,62.931010689493704,56.69352385711251,-0.23636823866898382,-0.30597612037512434,-0.27063691655368416,-0.1320870953786919,8.036720604558582,0.15200042724609553,0.18870521684166164,0.28619952201843013,-0.06535229491402106,0.6377513389508813,0.11042361355220542,0.46197543048465484,-0.6247593879699682,83.9894119634798,25.764196516569008,0.17577590846622557,11,-0.2589993476867658,-0.379999637603758,-0.12999963760375977,-0.4029998779296857,-0.513999938964842,2,-0.036147920519955634,-1.7809627611262489,14.197999954223633,-1.3089346426259252,13.973999977111815,2.2000208075045733,13.704000473022461,-0.036147920519955634
6149,2019-11-07,14.175999641418455,14.239999771118164,14.121999740600586,14.220000267028807,8897821.0,0.0008472242514996342,1.8095367847410255,2.749910597210633,62.374994188548406,56.26017110101966,-0.2708990758608554,-0.29415068344581385,-0.2704756157292554,-0.146284477320334,7.6604307049371805,0.11800003051757812,0.17664462257886093,0.27349963188171245,-0.08936321574918082,0.6363624795126057,0.09206820806626581,0.4549310556971591,-0.6218242702484105,85.135067214642,25.08060701356682,0.18143142381544689,11,-0.27099943161010565,-0.39199972152709783,-0.17249989509582342,-0.41499996185302557,-0.5719995498657209,3,-0.03752818859125351,-1.451608933735339,14.163999557495115,-1.7809627611262489,14.197999954223633,-1.3089346426259252,13.973999977111815,-0.03752818859125351
6150,2019-11-08,14.1899995803833,14.197999954223633,14.039999961853027,14.182000160217285,9931038.0,0.0009875803695664764,12.166573948978781,-0.18180241883046513,61.31103271422125,55.6084123614905,-0.29210156174052493,-0.2954162386194863,-0.2738995079862967,-0.16459413985466043,7.774403036614149,0.15799999237060547,0.1387466308980052,0.2697996139526371,-0.11337216578697706,0.6529713936922512,0.0782137240828309,0.46138550382244325,-0.621187711601257,81.88668924292753,21.17907746864705,0.19158588986980696,11,-0.28499937057495117,-0.3399996757507324,-0.3269999027252197,-0.4289999008178711,-0.5659999847412109,4,-0.029598247712441683,1.8095367847410255,14.175999641418455,-1.451608933735339,14.163999557495115,-1.7809627611262489,14.197999954223633,-0.029598247712441683
6151,2019-11-11,14.13599967956543,14.19200038909912,14.041999816894533,14.149999618530273,8463313.0,-0.0038054899517067087,2.0611899340223423,-1.7501192179303768,56.091006350170936,55.24693950719989,-0.23139541979357325,-0.22192097277853584,-0.21076458904706286,-0.11922157775779318,7.559714270148005,0.1500005722045863,0.09674810812654044,0.1961997509002682,-0.18911979704152593,0.5815192988420623,0.003539976929371136,0.38885952487116526,-0.5528440431236259,48.629908813001336,-8.806118322126856,0.19265977397089745,11,-0.23099946975708008,-0.25999975204467773,-0.2969999313354492,-0.375,-0.43400001525878906,0,-0.036078048016990216,12.166573948978781,14.1899995803833,1.8095367847410255,14.175999641418455,-1.451608933735339,14.163999557495115,-0.036078048016990216
6152,2019-11-12,14.253999710083008,14.32800006866455,14.152000427246096,14.18000030517578,12619032.0,0.008347483955319701,-1.707704271021365,-5.28569482288841,56.09103437886386,55.853620287867926,-0.315824954497522,-0.32375657968395366,-0.31452392624147407,-0.2439091343767572,7.6974219503463335,0.1920003890991211,0.07597673834737861,0.2933998107910156,-0.11311128669701986,0.6999109082790511,0.09014426204699788,0.49665535953503337,-0.6567871813346393,74.30544057750257,20.999199363831295,0.20325554874401747,11,-0.3279995918273926,-0.35199975967407227,-0.41750001907348633,-0.4930000305175781,-0.43599987030029297,1,-0.04125153331216436,2.0611899340223423,14.13599967956543,12.166573948978781,14.1899995803833,1.8095367847410255,14.175999641418455,-0.04125153331216436
6153,2019-11-13,14.182000160217285,14.251999855041506,14.088000297546387,14.208000183105467,10304699.0,-0.005051182217633343,1.8772012013016306,-0.3513544861715788,51.46668752034499,57.206427364276344,-0.1876872628831343,-0.23497880048316233,-0.2310188853350894,-0.17777435967833988,7.735615949575611,0.1659994125366211,0.05967940425780327,0.20310025215148997,-0.20891780510141622,0.6151183094043962,-0.002908776474962238,0.4091092807779422,-0.5555561298722687,49.30560614589887,0.072549526026215,0.20600902862645282,11,-0.24500036239624023,-0.27900028228759766,-0.34550046920776367,-0.42100048065185547,-0.3360004425048828,2,-0.04160204103247245,-1.707704271021365,14.253999710083008,2.0611899340223423,14.13599967956543,12.166573948978781,14.1899995803833,-0.04160204103247245
6154,2019-11-14,14.13599967956543,14.222000122070312,14.11400032043457,14.154000282287598,8418678.0,-0.003243582014679003,-2.483902724154374,0.6923302644610384,53.31490530112182,57.74782035205829,-0.059179815993697815,-0.16664913915806068,-0.18019333184738784,-0.13905146388288792,7.664939708835897,0.10799980163574219,0.06207824917634497,0.13749980926513672,-0.26464551218888843,0.5396451307191619,-0.06357285146187586,0.3385724699921493,-0.4814934076876316,33.333222954402466,-13.540274222237848,0.20107266072701294,11,-0.09399986267089844,-0.20999956130981445,-0.2994999885559082,-0.375,-0.16199970245361506,3,-0.03438031069975922,1.8772012013016306,14.182000160217285,-1.707704271021365,14.253999710083008,2.0611899340223423,14.13599967956543,-0.03438031069975922
6155,2019-11-15,14.220000267028807,14.241999626159668,14.130000114440918,14.166000366210938,9150681.0,0.005942316735108921,1.2857365291604628,-2.9998940397350005,59.86015012020957,58.325889677259354,-0.06960852855091026,-0.2276685200072901,-0.25513396726588944,-0.22924442781316934,7.620247871087588,0.11199951171875,0.09196563488334775,0.1995003700256337,-0.2004507257175927,0.5994514657688601,-0.00047517784597950197,0.3994759178972469,-0.5385542432795383,62.237864838458194,12.144493024818367,0.19997554787161284,11,-0.059000015258787286,-0.2940001487731916,-0.38350057601928533,-0.45900058746337713,-0.20400047302245916,4,-0.04331928016234721,-2.483902724154374,14.13599967956543,1.8772012013016306,14.182000160217285,-1.707704271021365,14.253999710083008,-0.04331928016234721
6156,2019-11-18,14.109999656677244,14.251999855041506,14.052000045776367,14.229999542236328,9021552.0,-0.007735626461738865,1.4390144620769951,-2.2222241845187645,59.86011019923087,58.14454794024504,0.0689647842206913,-0.10144681220508822,-0.14206497202364154,-0.1283741146433659,7.667890524563606,0.1999998092651385,0.15107802115070612,0.07589979171752681,-0.31634586058025604,0.46814544401530966,-0.1202230344313655,0.2720226178664191,-0.40269147113136405,21.014350032997868,-32.339331396168504,0.1961228261488917,11,0.07400035858154475,-0.18399953842162908,-0.27349996566772283,-0.34899997711181463,-0.10999965667724432,0,-0.03444366214461003,1.2857365291604628,14.220000267028807,-2.483902724154374,14.13599967956543,1.8772012013016306,14.182000160217285,-0.03444366214461003
6157,2019-11-19,13.970000267028807,14.194000244140625,13.961999893188475,14.092000007629395,11204735.0,-0.009921998090353323,-2.362312030075127,1.016665474572634,59.44444554823297,57.75715181343829,0.19357805181240018,0.04196422898608532,-0.006363574810420047,0.0010453062307878014,8.008604576404172,0.2320003509521502,0.18773258174805463,-0.06489958763122772,-0.45652216157112235,0.3267229863086669,-0.26071087460117504,0.1309116993387196,-0.23786440615817916,2.758749963003975,-53.325097647422,0.1958112869699473,11,0.17499971389770685,-0.04400014877319158,-0.18750047683715643,-0.20900058746337713,-0.12400054931640447,1,-0.01918400841800172,1.4390144620769951,14.109999656677244,1.2857365291604628,14.220000267028807,-2.483902724154374,14.13599967956543,-0.01918400841800172
6158,2019-11-20,14.01200008392334,14.020000457763672,13.78600025177002,13.904000282287598,14040968.0,0.003006429212006445,2.7741801513566724,-0.8852461579350434,66.3220106312769,58.19570919596369,0.14276269217170956,-0.005018364737731318,-0.051359300036290634,-0.049130324198429776,8.458524401667164,0.23400020599365234,0.1969116025761224,-0.019899797439574485,-0.4112448887421589,0.37144529386300995,-0.21557234309086581,0.17577274821171684,-0.2560296547409546,48.49785934724398,-13.171160639459245,0.195672545651292,11,0.04500007629394531,-0.08599996566772461,-0.2455003261566162,-0.25100040435791016,-0.0039997100830078125,2,-0.01384529281891822,-2.362312030075127,13.970000267028807,1.4390144620769951,14.109999656677244,1.2857365291604628,14.220000267028807,-0.01384529281891822
6159,2019-11-21,14.041999816894533,14.116000175476074,13.859999656677244,13.958000183105467,9795002.0,0.002141002911184131,1.2068976856990328,0.7777758154813744,63.51997375488283,58.441147089370524,0.1025392503343312,-0.04487993250704925,-0.07845868883154239,-0.08833212173215266,8.25280099284121,0.2560005187988299,0.1747177647297189,0.014899921417237394,-0.3733081704479577,0.4031080132824325,-0.17920412451536016,0.20900396734983495,-0.26314820213286083,54.93557576601005,-9.876470642365845,0.19410404593259792,11,0.01500034332275213,-0.11599969863891779,-0.24250006675720392,-0.28100013732910334,0.06400012969970525,3,-0.01395813286839065,2.7741801513566724,14.01200008392334,-2.362312030075127,13.970000267028807,1.4390144620769951,14.109999656677244,-0.01395813286839065
6160,2019-11-22,13.996000289916992,14.265999794006348,13.991999626159668,14.119999885559082,12994511.0,-0.0032758529822936033,-3.151488660747184,-1.4761920980925807,51.07213997633483,57.883495270055406,0.13200806810632137,-0.0024725325150321,-0.034675799746452185,-0.05314100419610135,8.701640283737028,0.2740001678466797,0.15015095527090594,-0.028899621963500266,-0.4172985507651177,0.35949930683811715,-0.22309908636430897,0.16529984243730844,-0.21000003814697266,43.75004967058469,-17.475877927300843,0.19419946440080899,11,0.06099987030029297,-0.07000017166137695,-0.1835005283355713,-0.2350006103515625,0.3199996948242205,4,-0.001571899996388737,1.2068976856990328,14.041999816894533,2.7741801513566724,14.01200008392334,-2.362312030075127,13.970000267028807,-0.001571899996388737
6161,2019-11-25,14.04800033569336,14.11400032043457,13.994000434875488,14.08199977874756,5419947.0,0.0037153504357834155,1.448964101166785,0.27418995100868204,41.217821870630935,56.23091610247397,0.07399383461739895,-0.04828464720080916,-0.0970381940657461,-0.11422396902190357,9.278606198241865,0.11999988555908203,0.1259570018728997,0.01760039329528773,-0.3687270347658682,0.4039278213564437,-0.17556332073529113,0.2107641073258666,-0.24032009124755938,54.583402872151886,-3.0665504651621447,0.193163714030578,11,-0.02200031280517578,-0.12200021743774414,-0.2330005168914795,-0.2870006561279297,0.27199935913086115,0,-0.0022779428333087326,-3.151488660747184,13.996000289916992,1.2068976856990328,14.041999816894533,2.7741801513566724,14.01200008392334,-0.0022779428333087326
6162,2019-11-26,13.932000160217285,14.062000274658205,13.93000030517578,14.029999732971193,11565429.0,-0.008257415482923913,-1.5882528937673936,2.8823875908108185,37.6068680862425,54.690936165351474,0.155910641705713,0.08000852361166366,0.012260585139991065,-0.009734044473781012,9.122589739114028,0.13199996948242543,0.0989071930456138,-0.10359978675842285,-0.4811565291617157,0.27395695564487,-0.2923781579600693,0.08517858444322357,-0.10350712280273555,30.416676600783603,-22.91416554289318,0.1887783712016466,11,0.09399986267089844,-0.006000041961669922,-0.11500048637390137,-0.17100048065185547,0.2740001678466797,1,0.004880838286012157,1.448964101166785,14.04800033569336,-3.151488660747184,13.996000289916992,1.2068976856990328,14.041999816894533,0.004880838286012157
6163,2019-11-27,13.890000343322756,14.0,13.838000297546387,13.9399995803833,8556042.0,-0.0030146293720595407,-1.1039014119395592,0.5101985208251965,35.19671762146049,52.67780420094466,0.17001309445238988,0.14454072857241584,0.04138787573288738,0.022055025194676503,8.523956946878638,0.16199970245361328,0.08373945720071951,-0.15519962310790802,-0.5053846801230684,0.19498543390725231,-0.3302921516154882,0.019892905399672145,0.4379997253417951,12.149557699592652,-35.62329431787063,0.17509252850758,11,0.1359996795654279,0.03599977493285955,-0.03900051116943537,-0.129000663757326,0.25,2,-0.0031677915423166114,-1.5882528937673936,13.932000160217285,1.448964101166785,14.04800033569336,-3.151488660747184,13.996000289916992,-0.0031677915423166114
6164,2019-11-28,13.800000190734865,13.87399959564209,13.76200008392334,13.81999969482422,7613389.0,-0.006479492466762715,-1.3333300219543558,0.39999618524454006,31.286014482672897,49.502900241218356,0.231705816761842,0.26630924512364906,0.11430290170231672,0.09872654514379953,7.68111773942452,0.12800025939941584,0.055392653533433034,-0.25669980049133123,-0.551979542147615,0.03857994116495256,-0.4043396713194731,-0.10905992966318934,0.5181998825073233,7.539708069527791,-34.434238554961794,0.14763987082814206,11,0.2139997482299787,0.12599992752075018,0.10149955749511541,-0.03900051116943537,0.3000001907348615,3,0.015072476828305703,-1.1039014119395592,13.890000343322756,-1.5882528937673936,13.932000160217285,1.448964101166785,14.04800033569336,0.015072476828305703
6165,2019-11-29,13.71399974822998,13.847999572753904,13.71399974822998,13.800000190734865,10674421.0,-0.006231916037408802,-2.1162589545121455,4.300128749225209,30.35382726069139,46.224424359158405,0.2663962792180694,0.37217903041469924,0.17741777778033097,0.16926204193401517,6.936991324149055,0.133999824523924,0.0361501615888713,-0.3432002067565918,-0.6359888335266994,-0.050411579986484156,-0.4895945201416456,-0.19680589337153798,0.5819523254394543,0.0,-39.43289117739186,0.1463943133850535,11,0.2760000228881836,0.21200037002563477,0.21850013732910156,0.04699993133544922,0.3260002136230469,4,0.028583943820974067,-1.3333300219543558,13.800000190734865,-1.1039014119395592,13.890000343322756,-1.5882528937673936,13.932000160217285,0.028583943820974067
6166,2019-12-02,13.571999549865724,13.843999862670898,13.489999771118164,13.75,16931952.0,-0.01035439703742036,-1.0701759278107599,2.069762026214756,18.943541291559413,41.72432388619468,0.36213830118819246,0.508594061489152,0.3076925181034156,0.29439942094190563,7.906157640357553,0.3540000915527344,0.01100474626579917,-0.4651003837585428,-0.8285955757846342,-0.10160519173245142,-0.6468479797715894,-0.2833527877454962,0.6890353842773429,14.335613035316195,-19.831612268926754,0.18174759601304585,12,0.3060002326965314,0.337000370025633,0.3795003890991193,0.18900012969970525,0.3020000457763654,0,0.05481877833416582,-2.1162589545121455,13.71399974822998,-1.3333300219543558,13.800000190734865,-1.1039014119395592,13.890000343322756,0.05481877833416582
6167,2019-12-03,13.479999542236328,13.633999824523926,13.390000343322756,13.592000007629395,15572610.0,-0.006778662738041952,1.4897893645904616,0.6292145065283726,18.604651162790788,36.422395056362895,0.4216647093516528,0.5734461392463075,0.39129852838068047,0.37065069905687054,8.242381586118434,0.2439994812011701,-0.038065735076894924,-0.5212003707885735,-0.9531622073945183,-0.08923853418262873,-0.737181289091545,-0.305219452485602,0.719352578864747,14.75397533890609,-16.775507952385624,0.21598091830297209,12,0.34800052642822266,0.3790006637573242,0.3945004940032959,0.28100013732910156,0.31800079345703125,1,0.06231455349504689,-1.0701759278107599,13.571999549865724,-2.1162589545121455,13.71399974822998,-1.3333300219543558,13.800000190734865,0.06231455349504689
6168,2019-12-04,13.652000427246096,13.694000244140625,13.489999771118164,13.498000144958494,11085819.0,0.012759710003761082,-1.3999910242961084,-1.37499680690733,30.546675559439905,32.75869525686924,0.215935536249102,0.3806362643100005,0.21704912105871266,0.1844758583639905,8.478122532956679,0.21400070190429688,-0.07901180346940428,-0.32359952926635493,-0.775178463442094,0.1279794049093841,-0.5493889963542244,-0.09781006217848542,0.46641651607714785,54.13233236783531,21.887884540092834,0.22578946708786973,12,0.17599964141845525,0.20699977874755682,0.20149970054626287,0.1879992485046369,0.23599910736083984,2,0.04058012624378615,1.4897893645904616,13.479999542236328,-1.0701759278107599,13.571999549865724,-2.1162589545121455,13.71399974822998,0.04058012624378615
6169,2019-12-05,13.644000053405762,13.78600025177002,13.621999740600586,13.666000366210938,7686529.0,-0.00058602209126557,-3.969641799239961,-0.14285891219400096,25.34248141235132,29.89984430531551,0.1805268407655305,0.36547511737695615,0.22034053207693027,0.18213559233100973,8.550527620938508,0.1640005111694336,-0.11210587452537979,-0.30499992370605433,-0.7693691210743605,0.15936927366225184,-0.5371845223902074,-0.07281532502190124,0.4015752299174338,55.4585452902361,25.892387773626538,0.23218459868415275,12,0.10800027847290039,0.21500015258789062,0.18400001525878906,0.1959996223449707,0.2720003128051758,3,0.036352996773346025,-1.3999910242961084,13.652000427246096,1.4897893645904616,13.479999542236328,-1.0701759278107599,13.571999549865724,0.036352996773346025
6170,2019-12-06,13.770000457763672,13.847999572753904,13.595999717712402,13.649999618530273,10046329.0,0.009234858096211829,-1.2105188308320212,-5.454506047076163,35.641937471557114,29.28030159430731,0.021341291028091902,0.21755001127074358,0.08712966514903542,0.048242498929287336,8.879129285106274,0.25199985504150213,-0.1586550630502952,-0.1579995632171638,-0.6143983098034038,0.2983991833690762,-0.3861989365102829,0.07019981007595533,0.2100173315594791,82.96959689493141,50.16033806892753,0.2281993732931197,12,-0.04400014877319158,0.08899974822998047,0.0344996452331543,0.06999921798706055,0.11199951171875,4,0.023965135274922833,-3.969641799239961,13.644000053405762,-1.3999910242961084,13.652000427246096,1.4897893645904616,13.479999542236328,0.023965135274922833
6171,2019-12-09,13.62600040435791,13.814000129699707,13.59000015258789,13.814000129699707,9535348.0,-0.010457519870638254,1.3829819613254064,-1.566653421282683,35.52191119923596,29.04863971797325,0.11084169302395885,0.33875110703062106,0.22274204109954354,0.18470975254716393,9.234303180082135,0.2239999771118164,-0.20804200425585506,-0.2764996528625492,-0.7408858516895123,0.1878865459644139,-0.5086927522760316,-0.044306553449066755,0.295015640365202,51.5284843007869,14.301789435321496,0.23219309941348168,12,0.0689997673034668,0.2329998016357422,0.17849969863891602,0.21399927139282227,0.08799934387207031,0,0.030383057772602973,-1.2105188308320212,13.770000457763672,-3.969641799239961,13.644000053405762,-1.3999910242961084,13.652000427246096,0.030383057772602973
6172,2019-12-10,13.666000366210938,13.670000076293945,13.473999977111815,13.600000381469727,10093025.0,0.002935561475562176,4.297342578034432,-0.35106426151005415,35.41318722142668,29.07269189574727,0.0325663275684569,0.2660832828543356,0.1763871443900058,0.13580027249181725,9.239245232835039,0.19600009918213068,-0.23689600792157428,-0.20709972381591868,-0.6518236498537604,0.23762420222192304,-0.42946168683483954,0.015262239203002181,0.2019141083721383,51.3370579370528,14.89430974089008,0.22236196301892056,12,-0.034000396728515625,0.19299983978271484,0.13849973678588867,0.17399930953979492,-0.10800075531005682,1,0.015220197852872097,1.3829819613254064,13.62600040435791,-1.2105188308320212,13.770000457763672,-3.969641799239961,13.644000053405762,0.015220197852872097
6173,2019-12-11,13.592000007629395,13.704000473022461,13.576000213623047,13.621999740600586,7935597.0,-0.0054149243815702075,-3.129085847010506,-0.4545415137415831,31.707360568047633,29.11950812745558,0.06688345256683981,0.30948334150268053,0.2567105241519698,0.19918877847647387,9.482776641324483,0.12800025939941406,-0.2640099442419732,-0.2516000747680671,-0.6882487962370671,0.1850486467009329,-0.46992443550256624,-0.033275714033567994,0.22812305382764997,31.550844410672457,-2.44723666596958,0.21832436073449976,12,0.026999950408935547,0.2670001983642578,0.252500057220459,0.2479996681213379,-0.13399982452392756,2,0.015155998230454326,4.297342578034432,13.666000366210938,1.3829819613254064,13.62600040435791,-1.2105188308320212,13.770000457763672,0.015155998230454326
6174,2019-12-12,13.649999618530273,13.711999893188475,13.508000373840332,13.63599967956543,11231992.0,0.00426718737995313,1.9565043122512666,-0.4666687859617891,36.070854327691706,29.75473335712228,-0.016350824602325176,0.22472894543924937,0.21060946667495273,0.13042364724125122,9.837536145682742,0.20399951934814275,-0.27888853052527374,-0.16930046081543004,-0.5912804592268568,0.2526795375959967,-0.3802904600211434,0.04168953839028333,0.12711117111334147,47.05877853057546,13.703774928978653,0.210989999205713,12,-0.03099966049194336,0.2090005874633789,0.19450044631958008,0.2590003013610822,-0.17999935150146662,3,0.01743589177493976,-3.129085847010506,13.592000007629395,4.297342578034432,13.666000366210938,1.3829819613254064,13.62600040435791,0.01743589177493976
6175,2019-12-13,13.604000091552734,13.84000015258789,13.579999923706055,13.793999671936035,12064021.0,-0.0033699288104809266,-1.1848766433857854,-13.571457765667574,32.03885367912464,31.20976806685175,0.013862086744556024,0.23422174195822265,0.26383400401073054,0.16630275955213136,9.871240676502797,0.26000022888183594,-0.29061504360291934,-0.18449997901916504,-0.5718362124083942,0.20283625437006414,-0.37816809571377874,0.009168137675448662,-0.2139997482299787,35.51913992167399,4.649062922501457,0.1936681166946144,12,0.014999866485595703,0.25500011444091797,0.24049997329711914,0.32899951934814453,-0.40799999237060725,4,0.022934451084864138,1.9565043122512666,13.649999618530273,-3.129085847010506,13.592000007629395,4.297342578034432,13.666000366210938,0.022934451084864138
6176,2019-12-16,13.62399959564209,13.744000434875488,13.59000015258789,13.645999908447266,10273496.0,0.0014701193733286377,-2.422258956671011,0.11579137575352985,36.491218677272,33.197164457349665,0.0022512372025449423,0.18545379533820316,0.24795915049841,0.13638799961288228,10.308691124549012,0.15400028228759766,-0.29031837949144723,-0.1402004718780514,-0.5028016210261228,0.22240067727002,-0.321501046452088,0.041100102695985186,-0.2249992561340317,40.98348268143934,9.640648380766216,0.18130057457403592,12,0.03700017929076971,0.2350006103515625,0.25350046157836914,0.31599998474121094,-0.2259998321533203,0,0.01893719770241753,-1.1848766433857854,13.604000091552734,1.9565043122512666,13.649999618530273,-3.129085847010506,13.592000007629395,0.01893719770241753
6177,2019-12-17,13.70199966430664,13.836000442504885,13.619999885559082,13.619999885559082,13927414.0,0.005725196049587433,-4.2683204819557785,-3.7272096753218604,42.006784378251346,34.470509881662046,-0.04575843371029187,0.0910125987091952,0.17887921705687937,0.050262625878247036,10.94430564374695,0.21600055694580256,-0.2802927464834504,-0.04880037307739293,-0.3989738700353165,0.3013731238805306,-0.2238871215563556,0.12628637540156973,-0.2941793285369858,58.43356016626117,23.644106273859094,0.1750867484789618,12,-0.04099988937378107,0.15700054168701172,0.18850040435791016,0.23799991607666016,-0.4139995574951154,1,0.0008757907033525303,-2.422258956671011,13.62399959564209,-1.1848766433857854,13.604000091552734,1.9565043122512666,13.649999618530273,0.0008757907033525303
6178,2019-12-18,13.817999839782715,13.857999801635742,13.684000015258787,13.69200038909912,12795853.0,0.008465930398338317,-1.4506977931200862,1.536582812881638,50.74873650219368,37.293427113866755,-0.15168679713299937,-0.04244286010133891,0.07120332054194023,-0.0708118635977808,10.789516024315567,0.1739997863769549,-0.23951899428374013,0.0768998146057136,-0.25296796265622135,0.40676759186764855,-0.08803407402525387,0.24183370323668107,-0.40153590767669556,88.5714207863194,48.25576801686459,0.16493388863096783,12,-0.15199995040893555,0.010000228881835938,0.09600019454956055,0.12199974060058594,-0.8920001983642596,2,-0.01881605383532281,-4.2683204819557785,13.70199966430664,-2.422258956671011,13.62399959564209,-1.1848766433857854,13.604000091552734,-0.01881605383532281
6179,2019-12-19,13.845999717712402,13.855999946594238,13.772000312805176,13.800000190734865,14523095.0,0.0020263336412174038,1.5454440366442217,0.36507720254312337,55.7692243566872,39.52979232332565,-0.16541484767022396,-0.09052049266033535,0.0493812088033998,-0.10553114914618789,11.0979164514018,0.0839996337890625,-0.18680721712214599,0.11469969749450648,-0.18806059457414825,0.4174599895631612,-0.03668044853982089,0.26607984352883385,-0.41187435082519386,95.6834211537406,48.191585699183435,0.15138014603432715,12,-0.17999982833862305,-0.017999649047851562,0.07400012016296387,0.09399986267089844,-1.1879997253417969,3,-0.02802250054292499,-1.4506977931200862,13.817999839782715,-4.2683204819557785,13.70199966430664,-2.422258956671011,13.62399959564209,-0.02802250054292499
6180,2019-12-20,13.973999977111815,13.979999542236328,13.854000091552734,13.979999542236328,22186254.0,0.009244566084720462,41.00286123032904,-0.13042666998387248,67.78761271069409,43.114870269043216,-0.29215818333383403,-0.2321562402487256,-0.07579118700084209,-0.23785025353139844,11.53048476895773,0.13399982452392578,-0.15440311904452741,0.24379997253417862,-0.055045475733322746,0.54264542080168,0.09437724840042705,0.3932226966679302,-0.5229196328346646,98.46164756054573,44.84351402809701,0.14942272413375077,12,-0.24700021743774236,-0.14599990844726385,0.009999990463258612,-0.03400039672851385,-1.3640003204345703,4,-0.03606696084932837,1.5454440366442217,13.845999717712402,-1.4506977931200862,13.817999839782715,-4.2683204819557785,13.70199966430664,-0.03606696084932837
6181,2019-12-23,14.015999794006348,14.034000396728516,13.920000076293945,13.92199993133545,6756655.0,0.003005568696387906,-1.3265472946671857,-15.667779367345544,74.8148063115527,47.49282794572388,-0.30510371841622685,-0.2916283150097527,-0.11145090534991553,-0.2773262098043041,12.082585217424542,0.11400032043457031,-0.11219001663770278,0.28739981651306223,-0.0045443478350239985,0.5793439808611485,0.14142773433901823,0.43337189868710624,-0.5331842978516477,95.65203369645091,35.584545618557634,0.14597208217404328,12,-0.24499940872192383,-0.18799972534179688,0.027500391006469727,-0.07600021362304688,-1.2279996871948224,0,-0.05850454529650295,41.00286123032904,13.973999977111815,1.5454440366442217,13.845999717712402,-1.4506977931200862,13.817999839782715,-0.05850454529650295
6182,2019-12-27,14.0,14.088000297546387,13.944000244140625,14.043999671936035,7294637.0,-0.0011415378311570024,1.1818037323083814,-0.46808230018464786,68.83115006543598,51.6176934454337,-0.26456555920726466,-0.2848788243967668,-0.09219657286081784,-0.25567652853998446,13.066492285870467,0.14400005340576172,-0.09245172507054455,0.2680000305175785,-0.03528176156234686,0.5712818225975038,0.11635913447761581,0.41964092655754115,-0.4730897117993944,78.21776335202134,16.680761852782574,0.15164089603996292,12,-0.20199966430664062,-0.17199993133544922,0.05500006675720215,-0.06000041961669922,-0.9720001220703125,4,-0.04300001689365929,-1.3265472946671857,14.015999794006348,41.00286123032904,13.973999977111815,1.5454440366442217,13.845999717712402,-0.04300001689365929
6183,2019-12-30,13.845999717712402,14.003999710083008,13.845999717712402,14.0,7748715.0,-0.011000020163399848,-1.051944191576718,3.500032511866831,59.43923934201801,54.21418066924774,-0.07906044906911802,-0.1416040915845045,0.06404509705615169,-0.09533166258179371,13.497578239006902,0.15799999237060547,-0.06377773740515735,0.11619977951049876,-0.1828651799510883,0.4152647389720858,-0.03333270022029389,0.2657322592412914,-0.2629804285772188,23.41753432925909,-37.28191333471074,0.14953247973079317,12,-0.01199960708618164,-0.017999649047851562,0.1895003318786621,0.09399986267089844,-0.8759994506835955,0,-0.04030042050246907,1.1818037323083814,14.0,-1.3265472946671857,14.015999794006348,41.00286123032904,13.973999977111815,-0.04030042050246907
6184,2020-01-02,14.008000373840332,14.053999900817873,13.869999885559082,13.87600040435791,9175964.0,0.011700177627527397,-1.555537895043602,-0.8571410878059957,60.75949039643018,57.40536252672614,-0.20667202224923642,-0.30274479744429783,-0.09146438129914003,-0.24694754610311165,13.706640057151104,0.20800018310547053,-0.03177418718397362,0.26780042648315394,-0.05506291124073215,0.59066376420704,0.10636875762121001,0.4292320953450979,-0.3744829838640289,66.94225949337158,8.685583454542439,0.16143166886194343,1,-0.16900014877319336,-0.18000030517578125,-0.016500234603881836,-0.06800079345703125,-1.1020002365112305,3,-0.07724162646672195,-1.051944191576718,13.845999717712402,1.1818037323083814,14.0,-1.3265472946671857,14.015999794006348,-0.07724162646672195
6185,2020-01-03,14.105999946594238,14.18000030517578,13.989999771118164,14.0,14319031.0,0.006995971597553607,-2.0158718144730683,0.8030300840967546,72.64149924875618,61.42206036800214,-0.25253067194816836,-0.3898592108563026,-0.18286072119046892,-0.33771916729189044,13.933797330226067,0.1900005340576154,0.017834346934208156,0.34619998931884766,-0.015254229009851628,0.7076542076475469,0.16547288015449801,0.5269270984831973,-0.42703426586092696,77.84424298665186,17.96251062244356,0.18072710916434964,1,-0.20599985122680664,-0.2779998779296875,-0.11449980735778809,-0.1660003662109375,-1.326000213623045,4,-0.1026513511772158,-1.555537895043602,14.008000373840332,-1.051944191576718,13.845999717712402,1.1818037323083814,14.0,-0.1026513511772158
6186,2020-01-06,14.315999984741213,14.41800022125244,14.15999984741211,14.199999809265135,15677459.0,0.014887284768328568,-1.6326555437157093,1.0943418294361957,76.4227585543843,65.24605749868358,-0.39565493970069987,-0.5705132175275143,-0.3855509809513098,-0.5353326902830684,13.635897168541202,0.31200027465820135,0.06589896423727915,0.519000005722047,0.09176997599538161,0.9462300354487123,0.3053849908587143,0.7326150205853796,-0.5769101490748056,82.16780651765852,20.329264114527987,0.21361501486333306,1,-0.26499986648559926,-0.41199970245361506,-0.3244998455047625,-0.37600040435791193,-1.3900003433227575,0,-0.11916738822871742,-2.0158718144730683,14.105999946594238,-1.555537895043602,14.008000373840332,-1.051944191576718,13.845999717712402,-0.11916738822871742
6187,2020-01-07,14.31999969482422,14.350000381469727,14.234000205993652,14.315999984741213,12574227.0,0.0002793874048108158,2.6249441215916183,0.034480207177209454,81.37932678750391,68.6494564192736,-0.3383539089880312,-0.5358277361468282,-0.38578332837667695,-0.5264455944764936,12.978532840182162,0.11600017547607422,0.1284350694628582,0.48099970817566096,0.021078541035837617,0.9409208753154843,0.2510391246057484,0.7109602917455735,-0.4858624051757694,82.86705591661082,16.486919723481293,0.22996058356991206,1,-0.22499942779541193,-0.41599941253662287,-0.3439996242523211,-0.38000011444091975,-1.219999313354494,1,-0.10698321373333664,-1.6326555437157093,14.315999984741213,-2.0158718144730683,14.105999946594238,-1.555537895043602,14.008000373840332,-0.10698321373333664
6188,2020-01-08,14.206000328063965,14.390000343322756,14.206000328063965,14.355999946594238,12108752.0,-0.007960849803751002,-1.4533397759495679,-37.50262279446829,72.86189666895929,70.54864223174829,-0.18274644897429404,-0.398634215797399,-0.2730676516327186,-0.40408328036498276,12.678629240522083,0.18400001525879084,0.1835327360575505,0.339300346374511,-0.13954259036219163,0.8181432831112136,0.0998788780061588,0.5787218147428632,-0.2901222279909561,61.31391180258278,-7.200005667829998,0.23942146836835132,1,-0.07400035858154297,-0.3020000457763672,-0.23000025749206543,-0.26600074768066406,-1.2180004119873047,2,-0.08292273848587317,2.6249441215916183,14.31999969482422,-1.6326555437157093,14.315999984741213,-2.0158718144730683,14.105999946594238,-0.08292273848587317
6189,2020-01-09,14.140000343322756,14.246000289916992,14.083999633789062,14.199999809265135,11137381.0,-0.004645923075957237,1.1315815891181047,0.3999974568619984,71.68287374068223,70.98144901285808,-0.0789602602147994,-0.30943475111631,-0.2112724517048008,-0.3249416819352824,12.588823316730952,0.1620006561279297,0.22833209241646557,0.24850034713745295,-0.23314751856155524,0.7301482128364611,0.0076764142879479635,0.48932427998695793,-0.1538251462846265,35.04682580533088,-36.08581025529065,0.2408239328495045,1,-0.008000373840333808,-0.23600006103515803,-0.16400027275085627,-0.2000007629394549,-1.2480001449584979,3,-0.08274399207114946,-1.4533397759495679,14.206000328063965,2.6249441215916183,14.31999969482422,-1.6326555437157093,14.315999984741213,-0.08274399207114946
6190,2020-01-10,14.100000381469727,14.194000244140625,14.06999969482422,14.194000244140625,8297010.0,-0.0028288515475120013,1.6383134143619125,1.5666783227899328,68.94908242983539,70.32970191488951,-0.021464792572244207,-0.2566004476850985,-0.1728694687765291,-0.27090932035655513,12.791812880588353,0.12400054931640447,0.254112753528549,0.1920003890991211,-0.2947054966641165,0.6787062748623587,-0.05135255378249859,0.4353533319807408,-0.053369681041594674,8.62087392608993,-63.5855922873786,0.24335294288161896,1,0.03199958801269531,-0.1960000991821289,-0.13000035285949707,-0.16000080108642578,-1.072000503540039,4,-0.0846808660877616,1.1315815891181047,14.140000343322756,-1.4533397759495679,14.206000328063965,2.6249441215916183,14.31999969482422,-0.0846808660877616
6191,2020-01-13,14.039999961853027,14.12399959564209,13.961999893188475,14.100000381469727,7512751.0,-0.004255348793859026,2.000026491235849,0.6383032688756772,63.65106302339426,69.75413668799598,0.04726890134492123,-0.17285637876338455,-0.1119078888719276,-0.20081925692382896,12.74922557170811,0.16199970245361506,0.271674345563941,0.11129999160766602,-0.359873880422267,0.582473863637599,-0.12428694440730048,0.3468869276226325,0.3780002593994123,18.224295941763803,-53.42243483006119,0.23558693601496694,1,0.09200000762939453,-0.1359996795654297,-0.0820000171661377,-0.10000038146972656,-1.130000114440918,0,-0.08974360628954992,1.6383134143619125,14.100000381469727,1.1315815891181047,14.140000343322756,-1.4533397759495679,14.206000328063965,-0.08974360628954992
6192,2020-01-14,13.87399959564209,14.038000106811525,13.842000007629395,13.989999771118164,12823364.0,-0.011823387938886376,-1.1777867258653498,1.9333227370261463,52.173903385691624,68.94687713729304,0.2162583894993766,0.01004052893203955,0.056690676164119935,-0.023516367710197272,11.992057114425917,0.1979999542236328,0.2598665108133744,-0.06510033607482946,-0.5207873822040057,0.39058671005434675,-0.29294385913941845,0.16274318698975954,0.5348806190490709,5.839337301172931,-61.036535162605716,0.2278435230645882,1,0.2560005187988281,0.030000686645507812,0.019500255584716797,0.06599998474121094,-0.9359998703002947,1,-0.06832924764690118,2.000026491235849,14.039999961853027,1.6383134143619125,14.100000381469727,1.1315815891181047,14.140000343322756,-0.06832924764690118
6193,2020-01-15,13.79800033569336,13.899999618530273,13.72599983215332,13.899999618530273,11063165.0,-0.005477819097861492,2.411784505488341,0.8793028322440087,48.203615255083,67.55177989936557,0.31819445672505786,0.10779059617759401,0.1386495195609534,0.06016899082296945,11.470488189913725,0.17399978637695312,0.23400790056219023,-0.1513996124267578,-0.5827133170391026,0.27991409218558694,-0.3670564647329293,0.06425723987941367,0.5882046707153314,13.846238491728716,-47.345601603860956,0.21565685230617226,1,0.2739996910095215,0.14799976348876775,0.04549980163574219,0.006999492645263672,-0.8980007171630859,2,-0.05058703705188439,-1.1777867258653498,13.87399959564209,2.000026491235849,14.039999961853027,1.6383134143619125,14.100000381469727,-0.05058703705188439
6194,2020-01-16,13.887999534606935,13.928000450134276,13.78600025177002,13.79800033569336,8419328.0,0.006522626230176298,-1.4912453884570993,-0.8823512912093223,46.68719003710386,64.66796776473754,0.23398953551671475,0.03851042137814353,0.05990503861381491,-0.020935984407209673,10.587112976883095,0.14200019836425604,0.2222833465483589,-0.07330040931701554,-0.48239361357401656,0.3357927949399855,-0.27784701144551605,0.13124619281148497,0.4585931613464336,34.615290564746246,-20.95906586845274,0.20454660212850007,1,0.1840004920959455,0.05800056457519176,-0.04449939727783381,-0.08299970626831232,-1.1239995956420898,3,-0.06480412216947462,2.411784505488341,13.79800033569336,-1.1777867258653498,13.87399959564209,2.000026491235849,14.039999961853027,-0.06480412216947462
6195,2020-01-17,13.916000366210938,13.960000038146973,13.86400032043457,13.93000030517578,7832353.0,0.0020161889791419085,1.5946078305023583,-0.15555626198724024,46.10593959614401,61.29943232493306,0.19691016810513595,0.036978233201594435,0.0393964384748422,-0.03707505644152853,10.325185358711991,0.09599971771240234,0.23241608004342318,-0.060899591445922496,-0.4349158013595229,0.3131166184676779,-0.2479076964027218,0.12610851351087682,0.3933567579144288,47.7388560214505,-2.6516854920878856,0.1870081049568,1,0.1419997215270996,0.02999973297118963,-0.11050009727478027,-0.11100053787231445,-1.7480001449584979,4,-0.0735843734477779,-1.4912453884570993,13.887999534606935,2.411784505488341,13.79800033569336,-1.1777867258653498,13.87399959564209,-0.0735843734477779
6196,2020-01-20,13.881999969482422,13.979999542236328,13.855999946594238,13.890000343322756,5434218.0,-0.00244325925795974,-3.1332909481045856,0.5714577656677743,45.468508972009445,57.309341456544786,0.18201424549486234,0.09623229550518886,0.07194422996081329,0.0074963054204424395,10.028553814972799,0.12399959564208984,0.22814699860833088,-0.10780000686645508,-0.4467170834101548,0.23111706967724466,-0.27725854513830583,0.06165853140539568,0.39235571712462125,49.999999999999716,3.000141998377302,0.16945853827185003,1,0.17600011825561523,0.06400012969970525,-0.08949971199035645,-0.07700014114379883,-1.9060001373291016,0,-0.06151851991284618,1.5946078305023583,13.916000366210938,-1.4912453884570993,13.887999534606935,2.411784505488341,13.79800033569336,-0.06151851991284618
6197,2020-01-21,13.71399974822998,13.81999969482422,13.619999885559082,13.814000129699707,13296282.0,-0.012102018557971883,2.5714407356947415,12.499463583261022,44.98480353294308,54.21188666365409,0.2849823595174197,0.2795081568531188,0.2292884255600356,0.1838566625960425,10.616947456084668,0.26200008392333984,0.19633166077884923,-0.27640023231506383,-0.6132079312486738,0.060407466618546124,-0.4448040817818679,-0.10799638284825974,0.5274545871098386,26.11109786562186,-22.885647472253023,0.16840384946680498,1,0.21900033950805664,0.23200035095214666,0.06300044059753418,0.09100008010864258,-1.6499996185302734,1,-0.05862621522372713,-3.1332909481045856,13.881999969482422,1.5946078305023583,13.916000366210938,-1.4912453884570993,13.887999534606935,-0.05862621522372713
6198,2020-01-22,13.55799961090088,13.758000373840332,13.501999855041506,13.75,13887915.0,-0.011375247206726447,1.461529997019767,1.9199965667855399,32.824391358979256,49.89427751013154,0.3792827284923703,0.43745979344475394,0.37369619995248726,0.3458299026582399,11.52913457900349,0.25600051879882635,0.13052610121523678,-0.4194003582000718,-0.8012808958643571,-0.03751982053578651,-0.6103406270322154,-0.22846008936792828,0.6337383684564788,11.715437762734497,-33.56503918099948,0.19094026883214288,1,0.29000043869018377,0.402000427246092,0.18750047683715643,0.24700021743774236,-1.7999992370605487,2,-0.04572945149375829,2.5714407356947415,13.71399974822998,-3.1332909481045856,13.881999969482422,1.5946078305023583,13.916000366210938,-0.04572945149375829
6199,2020-01-23,13.458000183105467,13.579999923706055,13.350000381469727,13.5,14382747.0,-0.007375677140085801,1.2772269748645024,0.21874860301898041,25.30487428138207,45.04492104919228,0.4161269461361137,0.5342944172944044,0.46031539555314005,0.44780073651143404,12.689914181521718,0.22999954223632812,0.05096713950843679,-0.4999998092651392,-0.9443061210192418,-0.05569349751103658,-0.7221529651421914,-0.277846653388087,0.6647639838203077,17.14284849273816,-23.02635030883561,0.2221531558770517,1,0.27899980545044123,0.426000118255617,0.28099989891052424,0.3469996452331561,-2.3000001907348633,3,-0.04146236862707742,1.461529997019767,13.55799961090088,2.5714407356947415,13.71399974822998,-3.1332909481045856,13.881999969482422,-0.04146236862707742
6200,2020-01-24,13.470000267028807,13.618000030517578,13.458000183105467,13.46399974822998,11426886.0,0.0008916691752169914,-16.778107449397982,-0.1428701180744294,12.028716399868813,39.30910475768946,0.3412493900085689,0.508680249438699,0.43434732112826246,0.4368718850458446,13.627507043300938,0.15999984741211115,-0.015372763552619517,-0.46279973983764755,-0.9575884593810802,0.03198897970578507,-0.7101940996093639,-0.21540538006593124,0.5600322456422422,19.047626256051018,-15.155976358378666,0.24739435977171623,1,0.22399997711181818,0.41400003433227717,0.2689998149871844,0.33499956130981623,-2.3520002365112287,4,-0.05241279243268271,1.2772269748645024,13.458000183105467,1.461529997019767,13.55799961090088,2.5714407356947415,13.71399974822998,-0.05241279243268271
6201,2020-01-27,13.196000099182127,13.413999557495115,13.119999885559082,13.350000381469727,20127256.0,-0.020341511686333358,1.0851141540157798,-25.664494596320672,9.393073043606464,34.55567916412444,0.5396922884736597,0.7569051929485919,0.6926484474200887,0.7098499209237374,14.717961292684556,0.3500003814697248,-0.08823048336600792,-0.6957999229431167,-1.2878894147739217,-0.1037104311123116,-0.9918446688585192,-0.3997551770277141,0.7524285577447625,10.857176333066478,-16.480691400737555,0.29604474591540214,1,0.35399961471557795,0.5729999542236346,0.5429999828338641,0.6089997291564959,-2.076000213623045,0,-0.07790238482897571,-16.778107449397982,13.470000267028807,1.2772269748645024,13.458000183105467,1.461529997019767,13.55799961090088,-0.07790238482897571
6202,2020-01-28,13.39799976348877,13.4399995803833,13.109999656677244,13.25,14408505.0,0.01530764343652602,1.8448343192104366,-0.9610356636384355,22.55433092496041,31.705758682999708,0.29398726076737347,0.5349182838725355,0.47316923940436695,0.5097487468338286,15.543189017980765,0.32999992370605646,-0.15565361663532506,-0.4637002468109124,-1.0926875006483883,0.16528700702656351,-0.7781938737296503,-0.14920661989217443,0.43444886544662786,44.44441173960026,20.520096140414903,0.31449362691873795,1,0.14699983596801758,0.36600017547607244,0.3620002269744873,0.4610004425048828,-2.245999336242676,1,-0.1061352408148698,1.0851141540157798,13.196000099182127,-16.778107449397982,13.470000267028807,1.2772269748645024,13.458000183105467,-0.1061352408148698
6203,2020-01-29,13.288000106811525,13.437999725341795,13.263999938964846,13.43000030517578,13966157.0,-0.008210155143979603,1.2025423421900887,-0.959462333026157,21.89972452899748,28.951595848765667,0.36211584847090883,0.6334477887997014,0.5663718722332352,0.6199407613831998,17.004092699669,0.17399978637694957,-0.2184733290026344,-0.5457999229431127,-1.2252014378794112,0.13360159199318566,-0.885500680411262,-0.20609916547496354,0.42885668656256826,35.03943290211574,12.004767483349454,0.3397007574681489,1,0.2569994926452619,0.47599983215331676,0.4719998836517316,0.5710000991821271,-2.3199996948242205,2,-0.0921131823655229,1.8448343192104366,13.39799976348877,1.0851141540157798,13.196000099182127,-16.778107449397982,13.470000267028807,-0.0921131823655229
6204,2020-01-30,12.925999641418455,13.18000030517578,12.890000343322756,13.13599967956543,30479038.0,-0.027242659729322716,-1.056747278464104,1.478871442195378,18.06309711651069,25.83572446213974,0.6406804706184328,0.9594212609647617,0.9085054783633026,0.9768690277410101,18.619449165401676,0.39799976348876953,-0.265558182347732,-0.853700351715089,-1.63879236694574,-0.06860833648443787,-1.2462463593304154,-0.4611543440997625,0.6937600100841426,4.944960654367105,-19.090368924648498,0.39254600761532554,1,0.5090003013610858,0.7280006408691424,0.8210003376007098,0.9330005645751971,-2.691999435424803,3,-0.09036045953734462,1.2025423421900887,13.288000106811525,1.8448343192104366,13.39799976348877,1.0851141540157798,13.196000099182127,-0.09036045953734462
6205,2020-01-31,12.657999992370605,13.015999794006348,12.630000114440918,13.0,24878394.0,-0.02073337896351979,1.064171641163076,1.6285711690682465,16.226776906346984,22.58664312151058,0.795077547465942,1.173546594463998,1.1504064728993768,1.239751352655011,19.884787876224852,0.3859996795654297,-0.31227441499958,-1.0493000030517585,-1.9640515117326558,-0.13454849437086125,-1.5066757573922072,-0.5919242487113099,0.8304029836596207,3.4567773322061917,-20.43316572133855,0.45737575434044886,1,0.5669999122619629,0.8660001754760742,1.0889999866485596,1.2010002136230469,-4.557999610900877,4,-0.11850213310981994,-1.056747278464104,12.925999641418455,1.2025423421900887,13.288000106811525,1.8448343192104366,13.39799976348877,-0.11850213310981994
6206,2020-02-03,12.609999656677244,12.699999809265135,12.52400016784668,12.687999725341795,14763425.0,-0.0037920947797671634,2.450965359263207,0.22807037112430392,17.219910034061257,19.501654954968156,0.7193131398065908,1.1459372852222192,1.1747584792645185,1.279876294318564,20.312291799785985,0.17599964141845525,-0.3708388305874806,-1.0120003223419207,-2.0027671208588984,-0.021233523824943035,-1.5073837216004105,-0.516616923083431,0.706722747035121,9.388596504926953,-16.091271160220288,0.49538339925848907,2,0.5310006141662615,0.8610005378723162,1.1675002574920672,1.249000549316408,-4.444999694824217,0,-0.11831876818248943,1.064171641163076,12.657999992370605,-1.056747278464104,12.925999641418455,1.2025423421900887,13.288000106811525,-0.11831876818248943
6207,2020-02-04,12.788000106811525,12.899999618530273,12.656000137329102,12.6899995803833,18558091.0,0.014115817207023262,-1.9397631891901208,-1.2564158994486039,25.123155486444347,18.645962080242057,0.4427008396943517,0.8930664509696218,0.9792037925396482,1.0920814698899566,20.376613192068373,0.2899999618530291,-0.4336376496430603,-0.7573998928070047,-1.7577882994457603,0.2429885138317509,-1.2575940961263825,-0.2572056894876269,0.3701778497277033,28.88403356434408,1.852756748129714,0.5001942033193779,2,0.2829999923706037,0.6830000877380353,1.011500120162962,1.0710000991821271,-4.737999916076664,1,-0.13043479882080888,2.450965359263207,12.609999656677244,1.064171641163076,12.657999992370605,-1.056747278464104,12.925999641418455,-0.13043479882080888
6208,2020-02-05,13.027999877929688,13.100000381469727,12.711999893188475,12.789999961853027,19666337.0,0.018767576565027255,1.031411259820709,2.4285575266880963,30.275248622313256,19.19822589590108,0.13367134939503522,0.590567547620779,0.7227226860253619,0.8440305552311607,19.951665275391896,0.3880004882812518,-0.49425388222566724,-0.4585000991821282,-1.4335160416814663,0.5165158433172099,-0.9460080704317964,0.029007872067539964,-0.5039997100830078,76.82920801435183,48.66052796383656,0.48750797124966877,2,0.043000221252441406,0.44300031661987305,0.7850003242492676,0.8310003280639648,-6.435999870300293,2,-0.1439975029368601,-1.9397631891901208,12.788000106811525,2.450965359263207,12.609999656677244,1.064171641163076,12.657999992370605,-0.1439975029368601
6209,2020-02-06,12.970000267028807,13.175999641418455,12.944000244140625,13.142000198364258,15527378.0,-0.0044519198222542355,-1.0714234016374091,-0.7226890419576851,28.597283193367645,21.039177761845394,0.12870296529359138,0.5864890173281534,0.7622600625267122,0.8963383165783103,20.179799799822405,0.23199939727783025,-0.5494157890734979,-0.4579997062683123,-1.40800033026356,0.4920009177269353,-0.9330000182659361,0.017000605729311502,-0.43448009490966655,68.40497841798167,40.94741385808313,0.4750003119976241,2,0.011999607086183417,0.5009999275207537,0.8609998226165789,0.8889999389648455,-6.0590004920959455,3,-0.15435619227632635,1.031411259820709,13.027999877929688,-1.9397631891901208,12.788000106811525,2.450965359263207,12.609999656677244,-0.15435619227632635
6210,2020-02-07,12.906000137329102,12.996000289916992,12.842000007629395,12.970000267028807,12925694.0,-0.004934474046419335,1.6551732642742631,0.372093925868412,28.214287234812588,23.130423783090517,0.11654187408443129,0.5865224993679874,0.8081565485703042,0.9519173840426607,20.60187768648553,0.15400028228759766,-0.580141211626918,-0.46229982376098633,-1.3841398695475604,0.45954022202558775,-0.9232198466542734,-0.001379800867699288,-0.3448607864379891,58.588999679670636,32.57910298520702,0.46092002289328743,2,0.07599973678588867,0.565000057220459,0.9275000095367432,0.9530000686645508,-6.414000034332275,4,-0.20703547984685056,-1.0714234016374091,12.970000267028807,1.031411259820709,13.027999877929688,-1.9397631891901208,12.788000106811525,-0.20703547984685056
6211,2020-02-10,12.779999732971193,12.892000198364258,12.77400016784668,12.869999885559082,14294704.0,-0.009762932203407182,-1.3137423565271051,1.4062495343396677,28.75341140330714,23.81921050290682,0.19816627618994964,0.6464296508831335,0.9125395422772193,1.064367410209437,21.770243083003,0.13199996948242188,-0.5984552827817762,-0.5253002166748022,-1.4258303904719334,0.375229957122329,-0.9755653035733687,-0.07503512977623572,-0.19426597045898752,23.8460988264297,-2.062141149733133,0.4502650868985658,2,0.2010002136230451,0.6910004615783674,1.084000349044798,1.0790004730224592,-5.913999557495119,0,-0.36619714000678016,1.6551732642742631,12.906000137329102,-1.0714234016374091,12.970000267028807,1.031411259820709,13.027999877929688,-0.36619714000678016
6212,2020-02-11,12.925999641418455,13.010000228881836,12.78600025177002,12.850000381469727,13082879.0,0.011424093231441557,-1.1960833812509057,-0.8444347899800758,35.557585721732735,25.33675063543296,-0.024393063888743072,0.44877540374870684,0.7499126551970097,0.90811521314256,23.476880633854748,0.23000049591064275,-0.6057000528622645,-0.3319003105163585,-1.2057964336846467,0.5419958126519298,-0.7688483721005035,0.10504775106778652,-0.31665524374999876,46.120660419822464,17.65633392135158,0.43694806158414434,2,-0.07399940490722479,0.5310006141662615,1.0515005588531512,0.9780006408691424,-6.231999874114988,1,-0.36832738756311556,-1.3137423565271051,12.779999732971193,1.6551732642742631,12.906000137329102,-1.0714234016374091,12.970000267028807,-0.36832738756311556
6213,2020-02-12,13.100000381469727,13.119999885559082,12.961999893188475,12.989999771118164,15363708.0,0.013461298536147748,1.1066719224851782,1.4473905459838965,42.086656997824555,28.006035066690053,-0.25464463972367035,0.23167938561337031,0.5623180148168174,0.7220235585437607,24.87015586359041,0.19400024414062678,-0.5727609434883298,-0.1229995727539066,-0.9610941805189235,0.7150950350111103,-0.5420468766364142,0.29604773112860094,-0.4679897740512704,81.09468669859855,49.083321678147925,0.41904730388250827,2,-0.2500004768371582,0.35699987411499023,0.8994998931884766,0.8039999008178711,-6.135000228881835,2,-0.38549618654043816,-1.1960833812509057,12.925999641418455,-1.3137423565271051,12.779999732971193,1.6551732642742631,12.906000137329102,-0.38549618654043816
6214,2020-02-13,12.98799991607666,13.152000427246096,12.838000297546387,13.06999969482422,14426001.0,-0.00854965359783455,1.552833677713962,-0.7454483978360544,39.79678108867394,30.624924420281936,-0.14854572085507023,0.287539299637281,0.6620442657290155,0.8197220522004152,26.616525166060747,0.3140001296997088,-0.5787943991058491,-0.19000005722045898,-0.9725616842248872,0.5925615697839692,-0.5812808707226722,0.20128075628175424,-0.3342297472982043,56.61365115727516,22.01390481786453,0.3912808135022141,2,-0.1380000114440918,0.3970003128051758,1.0300002098083496,0.9160003662109375,-5.694999694824219,3,-0.4924545695854402,1.1066719224851782,13.100000381469727,-1.1960833812509057,12.925999641418455,-1.3137423565271051,12.779999732971193,-0.4924545695854402
6215,2020-02-14,12.892000198364258,13.05799961090088,12.892000198364258,13.010000228881836,10809404.0,-0.00739141656396014,-1.813548637377588,1.4390286451972754,43.04029839862263,33.493856460788756,-0.01772652896628024,0.3192586034950864,0.7471736516199456,0.8985128937392197,28.631923527196225,0.16599941253662287,-0.579224272801877,-0.2347997665405277,-0.9446752633214466,0.4750757302403912,-0.589737514930988,0.12013798184993263,-0.21734085068020192,31.216917868009403,-6.122300534261171,0.35493774839045966,2,0.023999691009521484,0.46700000762939453,1.125999927520752,1.0120000839233398,-5.605000019073486,4,-0.4639311457806422,1.552833677713962,12.98799991607666,1.1066719224851782,13.100000381469727,-1.1960833812509057,12.925999641418455,-0.4639311457806422
6216,2020-02-17,13.027999877929688,13.050000190734865,12.920000076293945,12.932000160217285,9752930.0,0.010549152767053593,-1.1666706403134708,-0.8135567193612,41.265351425220125,35.2874337873194,-0.0985622686918326,0.12226767548336959,0.6062376368886007,0.7524989221151195,30.81511321824037,0.15799999237060725,-0.5297801464394745,-0.05610008239746023,-0.6711060989484139,0.5589059341534934,-0.36360309067293706,0.2514029258780166,-0.33328691849625613,66.12008473626717,28.45359079142198,0.30750300827547644,2,-0.08400011062622248,0.29600000381469727,0.9900002479553223,0.8760004043579102,-4.6529998779296875,0,-0.5016886579808223,-1.813548637377588,12.892000198364258,1.552833677713962,12.98799991607666,1.1066719224851782,13.100000381469727,-0.5016886579808223
6217,2020-02-18,12.90999984741211,13.010000228881836,12.854000091552734,12.906000137329102,14076828.0,-0.009057417226221998,-1.888896738074634,0.04166376921013679,41.11006542937294,36.491302321437146,0.0430952746655322,0.1865080471013414,0.7207942740254687,0.8619960993509892,32.064259714082965,0.17399978637695312,-0.4468276983662367,-0.1339001178741448,-0.676374025345055,0.4085737895967654,-0.4051370716095999,0.1373368358613103,-0.19603542069927649,22.92978347957333,-14.446530511402827,0.27123695373545553,2,0.06500005722045898,0.3710002899169922,1.1080002784729004,0.9940004348754883,-4.187000274658203,1,-0.46816419390954467,-1.1666706403134708,13.027999877929688,-1.813548637377588,12.892000198364258,1.552833677713962,12.98799991607666,-0.46816419390954467
6218,2020-02-19,12.937999725341795,13.003999710083008,12.866000175476074,12.989999771118164,13747870.0,0.0021688519179416943,2.4499916553417735,-13.000953743443459,50.33482362620666,38.90658459175259,0.001102214876848251,0.11560487828585941,0.6840604174708407,0.8277094585448719,32.88601533024064,0.1379995346069336,-0.3616758317340114,-0.07490024566650533,-0.561676242708403,0.41187575137539234,-0.3182882441874533,0.16848775285444262,-0.2055538900407381,31.84693837261849,-9.233847130829616,0.24338799852094856,2,0.02500057220459162,0.3140001296997088,1.0790004730224627,0.9660005569458026,-4.226999282836912,2,-0.48260937475583177,-1.888896738074634,12.90999984741211,-1.1666706403134708,13.027999877929688,-1.813548637377588,12.892000198364258,-0.48260937475583177
6219,2020-02-20,12.899999618530273,12.994000434875488,12.859999656677244,12.972000122070312,12321792.0,-0.002937092875113456,1.310335755861782,1.3846238491728244,57.74646081482311,42.18793721175376,0.03143413599066136,0.11558359156396492,0.7129628207977721,0.8579883817336054,33.18817233809379,0.13400077819824396,-0.3020381988569323,-0.08500032424926829,-0.5261902697218623,0.35618962122332576,-0.3055952969855653,0.13559464848702873,-0.14981163098452122,22.548840862235615,-22.328996139615946,0.2205949727362969,2,0.06300067901611328,0.35200023651123047,1.1090004444122314,1.0040006637573242,-4.682999610900879,3,-0.46007749158511757,2.4499916553417735,12.937999725341795,-1.888896738074634,12.90999984741211,-1.1666706403134708,13.027999877929688,-0.46007749158511757
6220,2020-02-21,12.763999938964846,12.87600040435791,12.663999557495115,12.836000442504885,20198517.0,-0.01054261113078414,1.7894769863977193,1.0,54.666673602477594,45.067188567217144,0.16223338469226967,0.20657055061260543,0.8340349026879768,0.9834816031736846,33.955129657812996,0.23600006103515803,-0.2711615427692884,-0.18569998741149796,-0.573208781725798,0.20180880690280212,-0.379454384568648,0.00805440974565208,0.41199970245360973,25.90679207710488,-22.49107870556117,0.19375439715715048,2,0.14400005340575994,0.4879999160766584,1.2450001239776594,1.1400003433227521,-4.170999526977541,4,-0.4286273694667614,1.310335755861782,12.899999618530273,2.4499916553417735,12.937999725341795,-1.888896738074634,12.90999984741211,-0.4286273694667614
6221,2020-02-24,12.16800022125244,12.399999618530273,12.001999855041506,12.381999969482422,39039271.0,-0.046693804494074675,2.1840102539453516,2.972197939018277,35.00967278546233,45.00630935207598,0.740123401793495,0.7606027881620854,1.4125159415664559,1.5657218248957623,34.191305769462765,0.7620000839233398,-0.24543566469027667,-0.7302997112274188,-1.235186572624123,-0.22541284983071463,-0.9827431419257717,-0.4778562805290658,0.9977594184875489,16.468284191056146,-32.97701169109233,0.2524434306983524,2,0.408999919891361,0.8229994773864764,1.8339998722076434,1.736000061035158,-2.947999954223633,0,-0.40113411844261715,1.7894769863977193,12.763999938964846,1.310335755861782,12.899999618530273,2.4499916553417735,12.937999725341795,-0.40113411844261715
6222,2020-02-25,11.97599983215332,12.267999649047852,11.97599983215332,12.267999649047852,23808143.0,-0.015779124392500732,1.0,1.3644867309877557,23.96040080750693,42.99228088648513,0.8752350942872305,0.886035760959853,1.5831158777138583,1.7435687956624442,34.61113367726829,0.29199981689453125,-0.21890195078816888,-0.8512001037597656,-1.4513157754288333,-0.251084432090698,-1.1512579395943003,-0.5511422679252309,1.1432094161987294,0.0,-44.08197033552899,0.3000578358345342,2,0.5880002975463867,0.9219999313354492,2.0260002613067627,1.9280004501342773,-2.7760000228881836,1,-0.3006846929377295,2.1840102539453516,12.16800022125244,1.7894769863977193,12.763999938964846,1.310335755861782,12.899999618530273,-0.3006846929377295
6223,2020-02-26,12.064000129699707,12.109999656677244,11.85200023651123,11.928000450134276,25088127.0,0.007348054340325039,1.2631653797569151,-0.4657526193400108,27.902448010822525,41.670688322279425,0.6982524131706622,0.7395519752236677,1.4766820851023041,1.6485531765698767,35.12608711406353,0.25799942016601385,-0.18409214539287078,-0.7019998073577884,-1.351839907783143,-0.05215970693243399,-1.0269198575704657,-0.3770797571451112,0.9866165536804186,18.563910364650923,-21.514333472367667,0.32492005021267684,2,0.39099979400634766,0.7410001754760742,1.875499963760376,1.8400001525878906,-2.2259998321533203,2,-0.2769396983609751,1.0,11.97599983215332,2.1840102539453516,12.16800022125244,1.7894769863977193,12.763999938964846,-0.2769396983609751
6224,2020-02-27,11.758000373840332,11.935999870300293,11.539999961853027,11.894000053405762,31366113.0,-0.025364700975595178,2.600010403752287,-0.9999999999999869,24.956383561689364,39.661364451509066,0.9067866169647978,1.0050932265476913,1.758442756382177,1.948050150535277,34.86412744560674,0.5240001678466797,-0.18809643820396182,-0.9495995998382565,-1.7347432127385591,-0.16445598693795382,-1.3421714062884078,-0.5570277933881052,1.196726993790282,16.317390702249558,-20.53455505614397,0.39257180645015155,2,0.5369997024536133,0.8209996223449707,2.1459996700286865,2.1459999084472656,-2.4330005645751953,3,-0.25914269726632566,1.2631653797569151,12.064000129699707,1.0,11.97599983215332,2.1840102539453516,12.16800022125244,-0.25914269726632566
6225,2020-02-28,11.157999992370604,11.503999710083008,11.052000045776367,11.460000038146973,48764328.0,-0.05102911740032201,1.3179506240463241,2.220593803907282,20.679694465725206,37.37406923378741,1.3800827035223815,1.5673124123391613,2.328215168123876,2.535821232527338,34.26959615106643,0.7060003280639648,-0.24265697894528415,-1.4745999813079855,-2.5223484229017306,-0.4268515397142405,-1.9984742021048572,-0.9507257605111139,1.655254634682251,7.863500014149344,-29.368155581097888,0.5238742207968723,2,0.8730001449584979,1.177000045776369,2.6525001525878924,2.7260003089904803,-1.843000411987303,4,-0.2635777009098538,2.600010403752287,11.758000373840332,1.2631653797569151,12.064000129699707,1.0,11.97599983215332,-0.2635777009098538
6226,2020-03-02,11.118000030517578,11.394000053405762,10.904000282287598,11.369999885559082,34406229.0,-0.003584868424482468,2.2666630638993177,0.8344364796159991,16.015055142794765,34.585734757500944,1.2523554789342146,1.5703152341559488,2.3362543795086808,2.561510678690052,33.5068646213318,0.48999977111816406,-0.290589969619667,-1.4399999618530277,-2.6878730031657696,-0.1921269205402858,-2.0639364825093978,-0.8160634411966576,1.4839040467820972,15.68913838561881,-19.574666493476926,0.6239365206563705,3,0.8359999656677246,1.053999900817871,2.6710002422332764,2.766000270843506,-1.6899995803833026,0,-0.22710915736638349,1.3179506240463241,11.157999992370604,2.600010403752287,11.758000373840332,1.2631653797569151,12.064000129699707,-0.22710915736638349
6227,2020-03-03,11.119999885559082,11.411999702453613,11.034000396728516,11.357999801635742,28827682.0,0.0001798754304744854,1.1849688677451096,0.944444654690226,10.20899190718383,30.12730901094285,1.083705123005485,1.5146001096207318,2.2991434909908985,2.546950777872553,33.77890098534068,0.37799930572509766,-0.3507767168120388,-1.3546000957489017,-2.7517755827495733,0.0425753912517699,-2.0531878392492366,-0.6560123522485668,1.2441976604389016,17.910424155966187,-11.078712560214715,0.6985877435003357,3,0.8290004730224609,1.0520000457763672,2.5394999980926514,2.6490001678466797,-1.8249998092651385,1,-0.17086327680611735,2.2666630638993177,11.118000030517578,1.3179506240463241,11.157999992370604,2.600010403752287,11.758000373840332,-0.17086327680611735
6228,2020-03-04,11.152000427246094,11.34000015258789,11.005999565124512,11.118000030517578,22591200.0,0.0028777465842035888,-1.5891385186335174,-0.1428588601584382,11.877086905156474,25.030711909868778,0.8624096735026239,1.4069850605719907,2.227940246963101,2.5013949283608934,35.05212063882917,0.3340005874633789,-0.4260393197642145,-1.22879958152771,-2.718378915284262,0.2607797522288422,-1.973589248405986,-0.4840099146494339,1.0077695018324366,24.031031391792112,-1.4033223771475107,0.7447896668782757,3,0.7379999160766602,1.0189995765686035,2.5024993419647217,2.6119995117187482,-1.844000816345213,2,-0.17503591671427055,1.1849688677451096,11.119999885559082,2.2666630638993177,11.118000030517578,1.3179506240463241,11.157999992370604,-0.17503591671427055
6229,2020-03-05,10.968000411987305,11.170000076293944,10.94200038909912,11.170000076293944,20318242.0,-0.016499283376034346,1.2574263969936,-5.941097273645185,11.458342089356464,20.229786186188655,0.830914721634759,1.510767936733533,2.368888530973768,2.669322765857821,36.76397538483142,0.22799968719482422,-0.5074794868639323,-1.3126996040344245,-2.9013413208052974,0.2759421127364483,-2.107020462419861,-0.5183787456489881,1.0159617665404959,10.666698455840864,-13.456378907682614,0.7943208583854369,3,0.6839995384216309,1.0739998817443848,2.6864993572235107,2.7959995269775373,-1.8010005950927717,3,-0.10302699416439687,-1.5891385186335174,11.152000427246094,1.1849688677451096,11.119999885559082,2.2666630638993177,11.118000030517578,-0.10302699416439687
6230,2020-03-06,10.234000205993652,10.800000190734863,10.1899995803833,10.795999526977539,36615660.0,-0.06692197104509934,1.1403505836647487,2.7821794799161763,4.848110298231163,16.87850146538519,1.3055901549520765,2.144262219516813,3.0462937634968483,3.3803605053657506,38.51614951465261,0.7780008316040039,-0.6467386426990505,-1.9130998134613044,-3.715377178893945,-0.1108224480286637,-2.814238496177625,-1.011961130744984,1.5987673070605197,3.6007055004058186,-14.581722108460312,0.9011386827163204,3,0.9949994087219238,1.4489994049072266,3.310499906539917,3.4200000762939453,-1.6520004272460938,4,-0.0888216121195845,1.2574263969936,10.968000411987305,-1.5891385186335174,11.152000427246094,1.1849688677451096,11.119999885559082,-0.0888216121195845
6231,2020-03-09,8.100000381469728,8.798999786376953,8.020000457763674,8.300000190734862,96242856.0,-0.2085205962057851,-3.327778175142488,0.35587197670451887,2.935431590765859,14.542393774636185,3.131132144150209,4.12095465482629,5.096380497607315,5.480224616838964,40.485261130684364,2.2139997482299787,-0.8699086445377002,-3.813099670410155,-6.339270115973319,-1.2869292248469915,-5.076184893191737,-2.5500144476285733,3.469924262357104,2.358488841979899,-14.594565979787028,1.2630852227815816,3,1.9649996757507306,2.497999668121336,5.274499654769896,5.423999786376951,0.3540000915527326,0,0.14999989403619174,1.1403505836647487,10.234000205993652,1.2574263969936,10.968000411987305,-1.5891385186335174,11.152000427246094,0.14999989403619174
6232,2020-03-10,8.164999961853027,9.034000396728516,8.00100040435791,8.300000190734862,64975229.0,0.008024639175573167,-3.4622093143010155,0.6750017881410517,3.6331894947230694,11.845809495069577,2.758810334142364,3.8799097008889376,4.947008821564442,5.379619830505867,42.87819214587307,1.0329999923706055,-1.102082595385946,-3.5100501060485847,-6.490732971260776,-0.5293672408363932,-5.0003915386546804,-2.019708673442489,2.765938328482436,4.911637312403337,-9.737847980580085,1.4903414326060962,3,1.8035001754760742,2.4235000610351562,5.141000270843506,5.306000232696533,0.421999931335451,1,0.15468469004066154,-3.327778175142488,8.100000381469728,1.1403505836647487,10.234000205993652,1.2574263969936,10.968000411987305,0.15468469004066154
6233,2020-03-11,8.050000190734862,8.526000022888184,8.01200008392334,8.350000381469728,46107925.0,-0.014084479075988532,-1.734039288295943,2.2222198674748714,3.57963773884984,9.470615514754074,2.508322619884506,3.7915737506856306,4.979525268745073,5.458335488798783,45.89488996217159,0.5139999389648438,-1.2685766216840832,-3.3725498676300063,-6.682395220945123,-0.06270451431488944,-5.027472544287566,-1.717627190972447,2.2949505224050917,1.5462225133969787,-11.604041712801743,1.6549226766575587,3,1.7024998664855975,2.538499832153322,5.220999956130983,5.421000003814699,0.38399982452392756,2,0.15465836721246462,-3.4622093143010155,8.164999961853027,-3.327778175142488,8.100000381469728,1.1403505836647487,10.234000205993652,0.15465836721246462
6234,2020-03-12,6.5920000076293945,7.875999927520753,6.5920000076293945,7.778999805450439,72268624.0,-0.18111803087701173,-1.1634374702478885,3.9566634771578753,2.8567103716371776,7.490283948744293,3.527406770790643,5.002303718459075,6.331176846572417,6.872354623182424,48.86414710983195,1.458000183105467,-1.4528014410498535,-4.51075005531311,-8.373521137070773,-0.647978973555448,-6.442135596191942,-2.5793645144342783,3.2841606437541504,0.0,-11.060082165768222,1.9313855408788314,3,2.4099998474121094,3.2919998168945312,6.67900013923645,6.879000186920166,1.3680000305175781,3,0.41201450244661175,-1.734039288295943,8.050000190734862,-3.4622093143010155,8.164999961853027,-3.327778175142488,8.100000381469728,0.41201450244661175
6235,2020-03-13,6.910999774932861,7.699999809265138,6.696000099182129,6.918000221252441,64165438.0,0.04839195493541659,-3.5949664740767453,0.00589759689296551,8.0714627398837,6.607662570643064,2.8414215803439777,4.439882970383902,5.904183298802415,6.510207464802109,51.99386660332645,1.107999801635743,-1.6723570915005457,-3.892700266838073,-8.084308127400668,0.2989075937245227,-5.98850419711937,-1.7968963365567756,2.3083287476998535,13.063051452712877,2.5760703614426212,2.095803930281298,3,2.0910000801086426,2.961000442504883,6.315500259399414,6.560000419616699,1.436999797821045,4,0.32643613303888275,-1.1634374702478885,6.5920000076293945,-1.734039288295943,8.050000190734862,-3.4622093143010155,8.164999961853027,0.32643613303888275
6236,2020-03-16,6.492000102996826,6.776999950408936,6.260000228881836,6.743000030517577,55907331.0,-0.06062793887735374,2.2413799288779543,35.854846400108855,7.789409737094317,6.338820107299783,2.833151316634531,4.578876899995755,6.201323815006276,6.882259138532865,55.32994045780708,0.6509995460510254,-1.8933952088946313,-3.984899950027465,-8.456159518649233,0.4863596185943031,-6.220529734338349,-1.749270165716581,2.2018627166352243,8.36336914482166,-3.307622613907043,2.235629784310884,3,2.308000087738037,3.2140002250671387,6.734499931335449,6.979000091552734,1.9800000190734863,0,0.3219346337942832,-3.5949664740767453,6.910999774932861,-1.1634374702478885,6.5920000076293945,-1.734039288295943,8.050000190734862,0.3219346337942832
6237,2020-03-17,6.866000175476074,7.119999885559082,6.401999950408936,6.751999855041504,48831140.0,0.05760937562317703,1.3086824263201926,-0.45418467471527657,11.677969109499855,6.316695907782382,2.0028877367579554,3.930371170032352,5.7071690861637006,6.461157042620567,58.33718521031006,0.7179999351501456,-2.05803529909981,-3.3086998939514167,-7.902858584058718,1.2854587961558845,-5.6057792390050665,-1.011620548897766,1.341090126005934,26.74315982716019,15.285442585075723,2.2970793450536506,3,1.8489999771118164,2.8400001525878906,6.359999895095825,6.605000019073486,1.3839998245239258,1,0.2312846281621712,2.2413799288779543,6.492000102996826,-3.5949664740767453,6.910999774932861,-1.1634374702478885,6.5920000076293945,0.2312846281621712
6238,2020-03-18,6.693999767303468,7.078000068664551,6.670000076293945,6.748000144958496,38847559.0,-0.02505103463104419,-7.000018699540459,-0.47368619183857075,11.913354215758886,6.367252810715985,1.649479258349115,3.8057233927608314,5.758213952066671,6.582692955523579,61.506945206015985,0.40799999237060547,-2.237628637081581,-3.168500304222106,-7.820267815790628,1.4832672073464161,-5.494384060006367,-0.842616548437845,1.1236725196585065,26.856412088886515,15.351913371968894,2.325883755784261,3,1.836000442504882,3.012000560760497,6.460500478744506,6.777000427246093,1.71000051498413,2,0.2827905873452943,1.3086824263201926,6.866000175476074,2.2413799288779543,6.492000102996826,-3.5949664740767453,6.910999774932861,0.2827905873452943
6239,2020-03-19,6.9650001525878915,6.989999771118164,6.699999809265138,6.75,46721183.0,0.0404840745002879,1.1886839983877402,-3.9814564624229276,16.82228455624187,7.697716617161619,0.8391884940502807,3.2330500532047006,5.369040933708088,6.261237771894387,64.82790658670407,0.2960000038146964,-2.4275169201572115,-2.6007499456405627,-7.193487026869531,1.9919871355884053,-4.897118486255047,-0.3043814050260787,0.5411377227580552,48.95834230162744,35.46512742683149,2.296368540614484,3,0.6820001602172843,2.7410001754760733,6.188499927520751,6.506000041961669,1.7189998626708975,3,0.21091167702632152,-7.000018699540459,6.693999767303468,1.3086824263201926,6.866000175476074,2.2413799288779543,6.492000102996826,0.21091167702632152
6240,2020-03-20,7.293000221252441,7.300000190734862,6.923999786376952,7.0999999046325675,57808116.0,0.047092614713393655,2.632849662874273,0.8976752541651146,21.05343116325163,9.71082768077115,0.05602732345481698,2.607867640922752,4.925532673338381,5.885742755958095,67.42511159171733,0.37600040435791016,-2.650272990884929,-1.9991998910903934,-6.439040074940483,2.4406402927596966,-4.219119983015439,0.22072020083465205,-1.0329999923706055,99.32692598661747,82.55430422693993,2.219920091925045,3,0.3540000915527344,2.365999698638916,5.824499845504761,6.177999973297119,1.6639995574951172,4,0.09145753416417501,1.1886839983877402,6.9650001525878915,-7.000018699540459,6.693999767303468,1.3086824263201926,6.866000175476074,0.09145753416417501
6241,2020-03-23,7.2870001792907715,7.360000133514403,6.927000045776367,6.992000102996826,37050710.0,-0.000822712433791728,-1.0376465572372586,1.5284952971085857,21.010441730338087,11.641633484728374,-0.07311321236305623,2.349928288781726,4.815507562685571,5.845359435557555,68.64771769365818,0.4330000877380362,-2.8853786885805377,-1.7611499309539802,-6.0700697250248155,2.547769863116854,-3.915609827989398,0.3933099660814374,-1.006199951171875,92.37996448111375,72.62206036868459,2.154459897035417,3,0.10599994659423828,2.368000030517578,5.850499868392944,6.184000015258789,1.426999568939209,0,0.14560166973488387,2.632849662874273,7.293000221252441,1.1886839983877402,6.9650001525878915,-7.000018699540459,6.693999767303468,0.14560166973488387
6242,2020-03-24,8.375,8.375,7.539000034332275,7.5999999046325675,47133635.0,0.14930695676408257,1.1574190007586325,2.6271182879125883,31.889914610882954,14.787219803843165,-1.2607759271879733,1.03118777256104,3.6270845617393466,4.718588406188264,69.10355389227134,1.0879998207092285,-3.0124287074921483,-0.49310011863708425,-4.582231247502772,3.596031010228603,-2.5376656830699282,1.5514654457957597,-2.051031775665283,100.0,77.4455711396713,2.0445655644328435,3,-1.057499885559082,1.260000228881836,4.758999824523926,5.0960001945495605,-0.1639995574951172,1,0.011582104127798587,-1.0376465572372586,7.2870001792907715,2.632849662874273,7.293000221252441,1.1886839983877402,6.9650001525878915,0.011582104127798587
6243,2020-03-25,8.722999572753906,8.98900032043457,8.26200008392334,8.5,50061032.0,0.041552187791511264,-1.080116896831179,0.2877413487906485,35.66593654332672,18.432689378475335,-1.679934147228943,0.44275549200557585,3.1830851439013266,4.335523343506328,68.99932051493715,0.7270002365112305,-2.855267844078032,0.021949481964110618,-3.780373399468324,3.8242723633965445,-1.8792119587521068,1.923110922680328,-2.2759694418792726,88.37917482400358,61.66399269837519,1.901161440716217,3,-1.0984992980957031,0.9090003967285156,4.405000448226929,4.748000621795654,-0.0359992980957049,2,-0.054224417737140485,1.1574190007586325,8.375,-1.0376465572372586,7.2870001792907715,2.632849662874273,7.293000221252441,-0.054224417737140485
6244,2020-03-26,8.711000442504883,8.736000061035156,8.409999847412111,8.515999794006348,27183619.0,-0.0013755738664142925,1.6612274767322677,0.8744440452974785,39.28822529202845,21.901218550935862,-1.4927202741935215,0.2263835319588381,3.094064302206796,4.314075016869213,68.43018880290042,0.3260002136230451,-2.7016894764944617,0.16230034828186035,-3.358011396198062,3.682612092761783,-1.597855523958101,1.9224562205218216,-2.060612696465454,86.5375396594483,54.5481120425718,1.7601558722399613,3,-1.0865001678466797,0.9159998893737793,4.3964996337890625,4.759999752044678,-0.28800010681152166,3,-0.03524281306648702,-1.080116896831179,8.722999572753906,1.1574190007586325,8.375,-1.0376465572372586,7.2870001792907715,-0.03524281306648702
6245,2020-03-27,8.217000007629395,8.673999786376951,8.119999885559082,8.60200023651123,27648236.0,-0.05670995405591284,1.0945202417179933,-1.9743535821355387,51.06966218229812,26.71013548929184,-0.8872895280646889,0.5151673983320642,3.4783189353401944,4.769276230886337,67.38392942558724,0.5910005569458008,-2.5434009966451754,-0.18465008735656774,-3.484855189132622,3.1155550144194866,-1.834752638244595,1.4654524635314594,-1.3795232556383548,62.560610573481014,25.715035191095716,1.6501025508880272,3,-0.5214998722076416,1.3510003089904785,4.890500068664551,5.254000186920166,0.33899974822998047,4,0.05683339505851159,1.6612274767322677,8.711000442504883,-1.080116896831179,8.722999572753906,1.1574190007586325,8.375,0.05683339505851159
6246,2020-03-30,8.593000411987305,8.593000411987305,7.9000000953674325,8.22700023651123,24877317.0,0.04575884191417767,2.786885160469953,-0.9506492412720274,53.702426210271334,31.379519611599783,-1.043675128600663,-0.06292500577434623,2.995775268203861,4.351958010088527,66.22062263722964,0.6930003166198722,-2.172133277959274,0.31760029792785716,-2.728474206409306,3.3636748022650202,-1.2054369542407244,1.8406375500964387,-1.583401774520783,72.68966687504994,30.49084527004358,1.5230372521685813,3,-0.7635002136230469,0.73699951171875,4.48699951171875,4.877999782562256,0.03799915313720881,0,0.04235998479093195,1.0945202417179933,8.217000007629395,1.6612274767322677,8.711000442504883,-1.080116896831179,8.722999572753906,0.04235998479093195
6247,2020-03-31,9.220000267028807,9.220000267028807,8.701999664306639,8.75,41193788.0,0.07296634760622522,1.204256631583663,1.2841531193733846,59.2975215380045,36.644427091849295,-1.4546125133107148,-0.8849376609817412,2.272737230080308,3.683290204595151,64.71144906910897,0.6269998550415021,-1.8444023073061722,1.0396001338958722,-1.7397685418563213,3.818968809648066,-0.35008420398022544,2.429284471771969,-2.052049494924841,100.0,50.48361325668213,1.3896843378760968,3,-1.2600002288818342,0.04399967193603693,3.5639996528625506,3.989999771118166,-0.5890007019042933,1,-0.05488074882256888,2.786885160469953,8.593000411987305,1.0945202417179933,8.217000007629395,1.6612274767322677,8.711000442504883,-0.05488074882256888
6248,2020-04-01,9.199999809265137,9.498000144958496,8.982000350952148,9.0,37482069.0,-0.0021692469831257055,-3.3728961501315347,0.42553126731070245,76.86443914756374,43.315777601996174,-1.1641787304487572,-1.0737247490283455,2.199516118523441,3.661626278349262,62.94324871015381,0.5159997940063477,-1.4474732696556476,1.1171997070312507,-1.341378765038371,3.5757781791008716,-0.11208952900356017,2.3464889430660616,-1.826844087668687,81.35166918363869,24.515448163039217,1.2292892360348104,4,-0.9889998435974121,-0.014999866485595703,3.5310001373291016,3.997000217437744,-0.48600006103515625,2,-0.1074999333982869,1.204256631583663,9.220000267028807,2.786885160469953,8.593000411987305,1.0945202417179933,8.217000007629395,-0.1074999333982869
6249,2020-04-02,9.838000297546387,10.107999801635742,9.5,9.5,45989573.0,0.0693478805987291,-2.597628795295963,1.6900030994444841,78.2911276132364,49.67552165199448,-1.5106470838783768,-1.8980359169877268,1.4770094291839602,2.985056755593366,60.73569139384496,0.9079999923706055,-1.053484157955097,1.8117002010345455,-0.408038540163421,4.031438942232512,0.7018308304355632,2.921569571633529,-2.209863245146491,87.7717599634252,24.349340417432728,1.109869370598983,4,-1.320500373840332,-0.7400002479553223,2.7919998168945312,3.296999931335449,-1.313000679016115,3,-0.11699532304092797,-3.3728961501315347,9.199999809265137,1.204256631583663,9.220000267028807,2.786885160469953,8.593000411987305,-0.11699532304092797
6250,2020-04-03,9.324999809265137,9.835000038146973,9.272000312805176,9.800000190734863,25712232.0,-0.05214479292191043,1.0660537487269761,-1.4053253352670145,76.89385637111556,55.884789945414184,-0.7589019104610166,-1.5353451011732462,1.8974134133514742,3.4558900370237193,57.87519135885073,0.5659999847412109,-0.6389682479253125,1.344149732589722,-0.7168034173933115,3.4051028825727556,0.31367315759820436,2.374626307581239,-1.3496819719722222,64.53803910626709,-5.607364690001077,1.030476574991517,4,-0.5014998912811279,-0.44299983978271484,3.1120002269744873,3.6540002822875977,-0.810999870300293,4,-0.09672916804519038,-2.597628795295963,9.838000297546387,-3.3728961501315347,9.199999809265137,1.204256631583663,9.220000267028807,-0.09672916804519038
6251,2020-04-06,9.3149995803833,9.68000030517578,9.20300006866455,9.600000381469727,22904862.0,-0.0010724106258854782,1.1438181635045535,0.6000012046402743,74.97449024249347,60.67196501559313,-0.4816255208553333,-1.5069132876005753,1.8216249910526354,3.42409904284667,54.04221184855981,0.4770002365112287,-0.27096541063281343,1.2733995437622063,-0.8722302575812311,3.4190293451056437,0.20058464309048674,2.346214444433925,-1.041106268082391,43.5988517925142,-30.713243252543357,1.0728149006717187,4,-0.31099963188171387,-0.47899961471557617,2.8680005073547363,3.4200005531311035,-0.7949991226196271,0,-0.081481466314,1.0660537487269761,9.324999809265137,-2.597628795295963,9.838000297546387,-3.3728961501315347,9.199999809265137,-0.081481466314
6252,2020-04-07,9.428000450134276,9.696000099182127,9.279000282287598,9.600000381469727,22303958.0,0.012131065468746316,1.2912117710863387,0.6035068346467295,78.22047290135885,65.40024683315225,-0.4800305719238658,-1.6026083889401566,1.6158677247143753,3.2676556477947063,50.68265983205716,0.4169998168945295,0.07813357223367134,1.323250389099119,-0.9102186833875887,3.5567194615858266,0.20651585285576424,2.439984925342473,-0.8973322293264889,39.60926436610255,-39.02414677804319,1.1167345362433538,4,-0.42400050163268865,-0.592000484466551,2.6349995136261004,3.232999801635744,-0.7710008621215803,1,-0.08453551622374089,1.1438181635045535,9.3149995803833,1.0660537487269761,9.324999809265137,-2.597628795295963,9.838000297546387,-0.08453551622374089
6253,2020-04-08,9.295000076293944,9.373000144958496,9.18000030517578,9.196999549865724,15443199.0,-0.014106954549247819,-1.9242618000013931,-0.5697707299492402,74.75561853937127,69.34106830507925,-0.2876037644876064,-1.4456738354117071,1.656199950293928,3.3571486960720858,47.1899931524378,0.2480001449584961,0.45066764867236664,1.1280000209808332,-1.1675802074310138,3.42358024939268,-0.01979009322509029,2.2757901351867567,-0.5435054341702426,12.392223439436487,-67.10346786585731,1.1477901142059235,4,-0.2910001277923566,-0.49499988555908025,2.7655000686645526,3.366000175476076,-0.9110002517700178,2,-0.07143631045930843,1.2912117710863387,9.428000450134276,1.1438181635045535,9.3149995803833,1.0660537487269761,9.324999809265137,-0.07143631045930843
6254,2020-04-09,9.30799961090088,9.49899959564209,9.255000114440918,9.44499969482422,22767364.0,0.0013985513179382014,-1.008233812003754,-1.397952530629375,72.9446436906031,71.77162180600202,-0.23134128899903317,-1.3120332772342689,1.5604428491223619,3.301010229115544,42.99938803397281,0.24399948120117188,0.697284835164897,1.0051995754241965,-1.21828478937981,3.228683940228203,-0.10654260697780593,2.1169417578261998,-0.3665942464454943,19.541886703445513,-55.07228124649329,1.111742182402003,4,-0.30399966239929377,-0.5929994583129901,2.722500562667845,3.353000640869139,-0.8789997100830096,3,-0.06381606010976293,-1.9242618000013931,9.295000076293944,1.2912117710863387,9.428000450134276,1.1438181635045535,9.3149995803833,-0.06381606010976293
6255,2020-04-14,9.166999816894533,9.579999923706056,9.01200008392334,9.56999969482422,20078922.0,-0.015148238064086161,1.6855763074120584,2.941603146427204,70.76888018000547,73.6678944693058,0.06547267311024818,-1.0470358214022735,1.6239801164319534,3.3962719790144593,38.70630616038212,0.5679998397827166,0.8940254160688923,0.7513997793197653,-1.4026025864119038,2.9054021450514345,-0.32560140354606837,1.8284009621855999,0.9409999847412092,22.66077916863057,-47.65282583820509,1.0770011828658344,4,0.23799991607665838,-0.6369996070861834,2.6800003051757795,3.4940004348754865,-0.9449996948242205,1,-0.07003383998994661,-1.008233812003754,9.30799961090088,-1.9242618000013931,9.295000076293944,1.2912117710863387,9.428000450134276,-0.07003383998994661
6256,2020-04-15,8.581999778747559,9.100000381469727,8.567000389099121,9.071999549865724,27660059.0,-0.06381586667743089,-1.050005685381966,1.2158806936503774,52.57270311678084,72.92069242250318,0.7249884512215203,-0.313503519455697,2.124670197867033,3.9334242808185973,34.285061498518786,0.5999994277954119,1.0416738416694251,0.06189975738525355,-1.8927301924257343,2.0165297071962414,-0.9154152175202412,1.0392147322907475,1.5040800285339362,1.3285556687463382,-62.535339314190274,0.9773149749054939,4,0.755500316619873,-0.39799976348876953,2.873999834060669,3.7220001220703125,-0.40799999237060725,2,-0.007923542476790724,1.6855763074120584,9.166999816894533,-1.008233812003754,9.30799961090088,-1.9242618000013931,9.295000076293944,-0.007923542476790724
6257,2020-04-16,8.454000473022461,8.777000427246094,8.362000465393066,8.694000244140625,19343250.0,-0.014914857728390407,1.044334095959335,0.48979568004795443,46.46333157460775,69.54279158106364,0.8190341365038876,-0.06370130152187592,2.159395530628231,4.01458117188837,30.58162099775471,0.41499996185302734,1.1295452447302647,-0.14549956321716273,-1.9396410377887783,1.6486419113544528,-1.0425703005029714,0.751571174068645,1.5713161575317383,7.553370159689614,-51.011476959319275,0.8970707372858079,4,0.7809996604919434,-0.2700004577636719,1.8774995803833008,2.7649998664855957,-0.194000244140625,3,0.007806953045700116,-1.050005685381966,8.581999778747559,1.6855763074120584,9.166999816894533,-1.008233812003754,9.30799961090088,0.007806953045700116
6258,2020-04-17,8.586999893188478,8.718999862670897,8.510000228881836,8.571000099182129,18845039.0,0.01573212830900972,-2.028990414849701,-0.06666587193731915,48.41997329518641,66.22377443461363,0.6592650672129405,-0.05018333235689276,1.9250074014296992,3.834366551439098,26.678041970464548,0.2649993896484357,1.179714120167473,-0.10715014934539546,-1.6617721037988424,1.4474718051080524,-0.8844611265721198,0.670160827881328,1.338517767456052,18.47286764043812,-35.04362958078676,0.7773109772267238,4,0.5115003585815412,-0.4029998779296893,1.6915001869201642,2.6225004196166974,-0.31299972534179865,4,0.008151822021069677,1.044334095959335,8.454000473022461,-1.050005685381966,8.581999778747559,1.6855763074120584,9.166999816894533,0.008151822021069677
6259,2020-04-20,8.434000015258789,8.574999809265138,8.204999923706055,8.557000160217285,18902300.0,-0.017817617309050404,3.6541029132152514,-7.687608034808707,53.02818781442563,63.57203348387031,0.6617539429512682,0.23032185284539963,1.9746200697129375,3.9383031940227706,22.699168021749227,0.38199996948242365,1.1338231080264602,-0.33360002040863,-1.6673604672964064,1.0001604264791464,-1.0004802438525182,0.3332802030352582,1.3977066136706533,16.654552112926115,-34.242454932014354,0.6668802234438884,4,0.5164999961853027,-0.25,1.7365000247955322,2.7755002975463867,0.015999794006349433,0,-0.005928407712165407,-2.028990414849701,8.586999893188478,1.044334095959335,8.454000473022461,-1.050005685381966,8.581999778747559,-0.005928407712165407
6260,2020-04-21,7.960000038146973,8.234000205993652,7.9099998474121085,8.217000007629395,32421407.0,-0.05620108800738155,1.2268037858528718,2.089428183756542,41.40178957041658,59.8417334091951,1.0300915630786491,0.7977552238348267,2.339656526864589,4.360720030678213,19.440843983774396,0.5240001678466806,0.9826063631568758,-0.840949988365173,-2.046671796335847,0.364771819605501,-1.443810892350509,-0.2380890843798369,1.7415700543645993,4.201694814738901,-42.12362547630592,0.6028609039853369,4,0.8429999351501447,0.2239999771118164,1.4829998016357422,2.5450000762939453,0.5319995880126953,1,0.05891958045518786,3.6541029132152514,8.434000015258789,-2.028990414849701,8.586999893188478,1.044334095959335,8.454000473022461,0.05891958045518786
6261,2020-04-22,8.347999572753906,8.387999534606934,7.9000000953674325,7.994999885559082,22692728.0,0.04874365989290341,1.2540410058299687,-1.373539801991955,37.332937308250436,55.29867389884973,0.5481407946495906,0.5199782242174003,1.8490174601457863,3.922039579286018,16.05318296456654,0.48799943923950106,0.7606197801645074,-0.5060004234313968,-1.50728571423865,0.4952848673758563,-1.0066430688350234,-0.005357778027770266,1.1744134952477197,51.083159390235835,11.070317010167926,0.5006426454036266,4,0.3920004367828387,-0.1639995574951172,1.0890004634857178,2.1570005416870117,-0.22499942779541016,2,-0.015093370523739491,1.2268037858528718,7.960000038146973,3.6541029132152514,8.434000015258789,-2.028990414849701,8.586999893188478,-0.015093370523739491
6262,2020-04-23,8.472000122070312,8.668999671936035,8.404000282287598,8.458999633789062,19700760.0,0.014853923773680888,-3.3089614961154963,0.03682861133549644,39.73491837963605,51.407484992212474,0.3065025611558827,0.42542926230956724,1.6169953375981976,3.749416839706001,14.552460077595745,0.3210000991821289,0.5722498324579917,-0.38684988021850586,-1.3792664487210633,0.6055666882840507,-0.8830581644697837,0.10935840403277197,0.8557233892152105,69.84129294519526,33.609343563086426,0.49620828425127844,4,0.26799988746643244,-0.21700024604797363,0.7810001373291016,1.8670001029968262,-0.13199996948242365,3,-0.03517473222374534,1.2540410058299687,8.347999572753906,1.2268037858528718,7.960000038146973,3.6541029132152514,8.434000015258789,-0.03517473222374534
6263,2020-04-24,8.25,8.569000244140625,8.192000389099121,8.25,18194010.0,-0.02620398003677815,-5.500041106927339,0.0,24.63258403378633,46.039478363677276,0.407537658154542,0.6431512294366453,1.7205576326578438,3.9216808468768605,14.149311269664357,0.3769998550415039,0.3915007723095236,-0.5852000236511223,-1.6131552881009803,0.4427552407987356,-1.0991776558760513,-0.07122239142619335,0.9063967013753516,45.51366675575066,15.148427298722872,0.5139776322249291,4,0.49000000953674494,0.13899993896484375,0.9605002403259277,2.0890002250671387,0.5209999084472674,4,0.0012121489553740261,-3.3089614961154963,8.472000122070312,1.2540410058299687,8.347999572753906,1.2268037858528718,7.960000038146973,0.0012121489553740261
6264,2020-04-27,8.404000282287598,8.416999816894531,8.225000381469728,8.385000228881836,14169520.0,0.01866670088334521,7.533474621171903,100.0,33.38145872596546,41.8853204243395,0.12496068653821801,0.4900996643404234,1.451077750836392,3.7197720687782834,13.72437579920296,0.1919994354248029,0.17542021430045196,-0.41584973335266184,-1.460644585862724,0.6289451191574003,-0.9382471596076929,0.1065476929023692,0.6016288263668041,65.53972229335852,37.86552720474271,0.522397426255031,4,0.09599995613098145,-4.76837158203125e-07,0.7139999866485596,1.9210000038146973,0.5949993133544922,0,-0.015468837467189078,-5.500041106927339,8.25,-3.3089614961154963,8.472000122070312,1.2540410058299687,8.347999572753906,-0.015468837467189078
6265,2020-04-28,8.684000015258789,8.75,8.314999580383299,8.35099983215332,20026941.0,0.033317434979306615,-1.1481465783165339,17.52627616322843,39.62512846067655,40.446701018105685,-0.25787610560649377,0.2602219824006937,1.059565931834566,3.3943788301277458,12.731828011203383,0.435000419616701,-0.011904494087948692,-0.15920000076294016,-1.1675028988925185,0.8491028973666372,-0.6633514498277293,0.344951448301849,0.18895361180117654,92.23529504162227,63.82529826819989,0.5041514490647888,4,-0.34549975395202637,-0.1680002212524414,-0.00749969482421875,1.6410002708435059,0.2799997329711914,1,-0.026946131458139733,7.533474621171903,8.404000282287598,-5.500041106927339,8.25,-3.3089614961154963,8.472000122070312,-0.026946131458139733
6266,2020-04-29,8.956999778747559,8.984000205993652,8.718999862670897,8.760000228881836,20941173.0,0.03143709845797771,1.1115531188139645,0.5915899145416638,42.642909706270586,40.02220969940156,-0.5275674397916941,0.016749086734868968,0.6715428788306799,3.0793795357169813,11.303819614942638,0.3000001907348633,-0.18559115762442602,0.09559979438781774,-0.9068110632292505,1.098010652004887,-0.4056056344207164,0.5968052231963519,-1.056999683380126,96.59085435752198,66.7224891103239,0.5012054288085345,4,-0.5149996280670166,-0.4394998550415039,-0.303999662399292,1.2960004806518555,0.5489997863769531,2,-0.05191472190176949,-1.1481465783165339,8.684000015258789,7.533474621171903,8.404000282287598,-5.500041106927339,8.25,-0.05191472190176949
6267,2020-04-30,8.71399974822998,9.12399959564209,8.633999824523926,9.003000259399414,24875896.0,-0.027129623369439915,-1.1826252997487314,-1.4670110229511688,41.22620529270855,39.22290214357068,-0.27246008269013444,0.23178066653734142,0.7981284828630422,3.280009592260832,10.774131898143528,0.48999977111816406,-0.3572492707762276,-0.12210021018981898,-1.1118648388933803,0.8676644185137423,-0.6169825245415996,0.37278210416196167,-0.7923196506500236,56.008562611023336,22.94107657102142,0.4948823143517805,4,-0.20199990272521973,0.10950016975402832,-0.18999958038330078,1.51300048828125,0.9499998092651367,3,-0.06782185223169535,1.1115531188139645,8.956999778747559,-1.1481465783165339,8.684000015258789,7.533474621171903,8.404000282287598,-0.06782185223169535
6268,2020-05-04,8.211000442504883,8.520000457763674,8.211000442504883,8.451999664306639,21694943.0,-0.05772312603374452,-1.564323759625825,0.8339058669016137,35.56958928752884,37.28305786280437,0.19176041643357244,0.6923866463663604,1.1755655950792665,3.7345374955323365,10.873894125811463,0.5029993057250977,-0.4007873191183151,-0.575649547576905,-1.5874412790153762,0.4361421838615662,-1.0815454132961406,-0.06975368185766939,-0.2412275650024407,0.0,-33.3417242477749,0.5058958657192354,5,0.30099940299987793,0.7929995059967041,0.26524972915649414,1.98099946975708,1.1649999618530273,0,0.015710595923881465,-1.1826252997487314,8.71399974822998,1.1115531188139645,8.956999778747559,-1.1481465783165339,8.684000015258789,0.015710595923881465
6269,2020-05-05,8.687000274658201,8.760000228881836,8.425999641418457,8.5,18886649.0,0.057970990926911714,1.0060084312782094,-0.775937255150252,44.19729447800134,37.59366951920268,-0.27331970526928906,0.13253039897342767,0.5781709530710089,3.2124698286359674,11.621097565183494,0.5489997863769531,-0.39506972346198843,-0.04209971427917658,-0.9248030328860573,0.8406036043277041,-0.48345137358261603,0.39925194502426287,-0.6710583284301741,52.13584596630886,16.722499431808835,0.4413516593034402,5,-0.1750004291534406,0.31699967384338557,-0.05875015258788885,1.4619998931884783,0.5429992675781268,1,0.009669578811239532,-1.564323759625825,8.211000442504883,-1.1826252997487314,8.71399974822998,1.1115531188139645,8.956999778747559,0.009669578811239532
6270,2020-05-06,8.423000335693361,8.701000213623049,8.392999649047853,8.670000076293945,13901402.0,-0.03039023030020882,-1.0065110557478316,-1.3208522877950297,47.91612660502988,38.76957944106706,0.07069827355913993,0.3430798746565724,0.719589828758755,3.4263872291392126,12.189856682836744,0.3080005645751953,-0.41523296028126744,-0.2609996795654279,-1.106913039016101,0.5849136798852452,-0.6839563592907645,0.16195700015990866,-0.3627360834887714,23.22016317978103,-15.822888852682429,0.42295667972533635,5,0.23499965667724432,0.5809996128082258,0.20274996757507147,1.6969995498657209,0.1579999923706037,2,0.06838409557077552,1.0060084312782094,8.687000274658201,-1.564323759625825,8.211000442504883,-1.1826252997487314,8.71399974822998,0.06838409557077552
6271,2020-05-07,8.555999755859375,8.637999534606934,8.423000335693361,8.454999923706055,12673839.0,0.01579002907104421,-1.6060665610875766,-0.40890663248365144,51.33506992034568,40.05848516781258,-0.03318304686493079,0.15842511880438792,0.4822412460916041,3.245869478098278,12.699521074471976,0.21499919891357244,-0.44319514577999364,-0.09005026817321848,-0.8832283239913021,0.7031277876448652,-0.4866392960822594,0.30653875973582245,-0.4531860899172848,37.78747353368521,-5.02240157689166,0.39658902790904177,5,0.10200023651123047,0.4480001926422119,0.07575047016143799,1.564000129699707,0.03100013732910334,3,0.047685834971091134,-1.0065110557478316,8.423000335693361,1.0060084312782094,8.687000274658201,-1.564323759625825,8.211000442504883,0.047685834971091134
6272,2020-05-08,8.630999565124513,8.678000450134277,8.524999618530272,8.619999885559082,7473733.0,0.0087657563587209,1.9142613213202642,0.10890789945802752,50.5847912448498,42.94206374681963,-0.09304120017572615,0.021770715701869392,0.3078020183741206,3.1226663573702726,13.232230790141713,0.15300083160400568,-0.37842510997686674,0.024799585342409003,-0.6778860613763005,0.7274852320611185,-0.32654323801694574,0.37614240870176374,-0.48733846199442254,76.50260219432066,29.34961584184849,0.3513428233593547,5,0.03650045394897283,0.3730003833770734,-0.051249504089357245,1.4890003204345685,-0.05099964141845881,4,0.10137875612178582,-1.6060665610875766,8.555999755859375,-1.0065110557478316,8.423000335693361,1.0060084312782094,8.687000274658201,0.10137875612178582
6273,2020-05-11,8.630999565124513,8.720999717712402,8.534999847412111,8.710000038146973,10281465.0,0.0,2.683171869393578,-7.18207040055356,52.72928294174713,45.09182199301759,-0.037227781031003104,-0.032174747509424506,0.20347542787693307,3.075155251099952,13.623796053749837,0.1859998703002912,-0.3228488714436182,0.05799961090088068,-0.5659974241010293,0.6819966459027906,-0.2539989066000743,0.36999812840183566,-0.4481249222939425,64.85001091396707,13.267495587151558,0.3119985175009551,5,0.03650045394897283,0.3730003833770734,-0.018999576568605292,1.4890003204345685,0.3040008544921857,0,0.11968486205753859,1.9142613213202642,8.630999565124513,-1.6060665610875766,8.555999755859375,-1.0065110557478316,8.423000335693361,0.11968486205753859
6274,2020-05-12,8.71399974822998,8.835000038146973,8.592000007629395,8.592000007629395,11944391.0,0.009616520366986014,-2.9836155277269674,-1.544291267292823,61.71535208913454,47.54629128506848,-0.08004805664645076,-0.1707100052781172,0.024826931342861513,2.9437181731921207,14.15288335894734,0.24300003051757812,-0.28032797459258596,0.17069978713989187,-0.3547640336958331,0.6961636079756168,-0.09203212327797061,0.43343169755775435,-0.493480107286949,72.6243928962113,14.4268834908967,0.2627319104178621,5,-0.04649972915649414,0.29000020027160645,-0.015999794006347656,1.3260002136230469,0.18200016021728516,1,0.07596978141552024,2.683171869393578,8.630999565124513,1.9142613213202642,8.630999565124513,-1.6060665610875766,8.555999755859375,0.07596978141552024
6275,2020-05-13,8.524999618530272,8.703000068664549,8.484000205993652,8.670000076293945,15500343.0,-0.02168925122336607,1.0758237288135775,-1.1885308694088916,52.931435882046316,48.68946086015467,0.09390064768063233,-0.03401707905186946,0.13335325352847782,3.0834251219212465,14.43086619481288,0.22999954223632812,-0.1679016883168103,0.013799667358396661,-0.4220318447403617,0.44963117945715503,-0.20411608869098252,0.23171542340777584,-0.2683407793992778,24.757125364282263,-32.921739040075806,0.21791575604937963,5,0.14250040054321467,0.3425004482269305,0.2827503681182879,1.4840006828308123,0.310000419616701,2,0.08269794196513991,-2.9836155277269674,8.71399974822998,2.683171869393578,8.630999565124513,1.9142613213202642,8.630999565124513,0.08269794196513991
6276,2020-05-14,8.513999938964844,8.607999801635742,8.310999870300293,8.451000213623049,21118641.0,-0.0012902850507486852,1.3665384966108391,-0.43447949277838865,50.722640097664716,49.744620282927585,0.039618717666419556,-0.02990629273132228,0.06338162837347383,3.0442478887509203,14.239458838008717,0.2969999313354492,-0.10332956440928953,0.0061999797821048475,-0.4283650861215431,0.4407650456857528,-0.21108255316971913,0.22348251273392883,-0.2226474695734062,38.7404587099193,-16.681166696614042,0.21728253295182415,5,0.009000301361083984,0.2840001583099365,0.3387500047683716,1.4250001907348633,0.3599996566772461,3,0.007869437347830965,1.0758237288135775,8.524999618530272,-2.9836155277269674,8.71399974822998,2.683171869393578,8.630999565124513,0.007869437347830965
6277,2020-05-15,8.520000457763674,8.706000328063965,8.454000473022461,8.666000366210938,17786611.0,0.0007047825747998893,1.2300888690089375,-2.3174689676052447,55.018598431293626,51.90562129890145,0.003582130303993125,-0.03236827376526641,-0.02525439265973972,2.9863505053153343,13.69918149820676,0.2519998550415039,-0.07544249542416637,0.008900499343873491,-0.4249461752334298,0.4427471739211768,-0.20802283794477816,0.22582383663252514,-0.20900058746338068,39.885595518460484,-16.095770530828865,0.21692333728865135,5,0.05299949645995916,0.2779996395111066,0.3999994993209821,1.4189996719360334,0.2829999923706037,4,0.007863783078057462,1.3665384966108391,8.513999938964844,1.0758237288135775,8.524999618530272,-2.9836155277269674,8.71399974822998,0.007863783078057462
6278,2020-05-18,8.656999588012695,8.72700023651123,8.343000411987305,8.357999801635742,21938046.0,0.016079709259191777,-1.3343556148182503,-2.047945026520026,54.73250177230889,53.076199887157834,-0.07096119307855098,-0.17270920670844703,-0.24603247926344274,2.795872094415156,13.208424774312993,0.3839998245239258,-0.07563049395273502,0.14239964485168422,-0.2951388899690617,0.5799381796724301,-0.07636962255868873,0.36116891226205716,0.46700000762939453,66.03045932871542,10.793098040155172,0.21876926741037325,5,-0.0839996337890625,0.08300042152404963,0.26300036907196045,1.193000316619873,0.2390003204345703,0,-0.008894497859658124,1.2300888690089375,8.520000457763674,1.3665384966108391,8.513999938964844,1.0758237288135775,8.524999618530272,-0.008894497859658124
6279,2020-05-19,8.383999824523926,8.753999710083008,8.303999900817871,8.739999771118164,20711134.0,-0.0315351480282835,1.34375007761025,-1.1906361235503502,44.373584556042,52.68258410393697,0.17269913081328703,0.1015596189640533,-0.05577951585089913,3.012815086511349,12.330429153562932,0.4499998092651367,-0.05905041980035186,-0.1281001091003411,-0.5681419483930821,0.3119417301923999,-0.3481210287467107,0.09192081054602852,0.7243797874450681,17.777768358768192,-31.425511543251844,0.22002091964637027,5,0.1855001449584961,0.35600018501281916,0.5180002450942993,1.4660000801086426,0.08800029754638672,1,0.06572049220242704,-1.3343556148182503,8.656999588012695,1.2300888690089375,8.520000457763674,1.3665384966108391,8.513999938964844,0.06572049220242704
6280,2020-05-20,8.428999900817871,8.428999900817871,8.184000015258789,8.390000343322754,19442931.0,0.005367375624498072,11.564239252702109,-0.10954933524068225,39.17144482179415,51.331070204097905,0.14375719577249235,0.09855009820615734,-0.16104690644106512,2.9094070134800987,11.138978848069444,0.24499988555908203,0.03060217193538506,-0.10655002593994212,-0.46516378205786957,0.25206373017798533,-0.28585690399890673,0.0727568521190225,0.6472045227050778,42.982459075638126,-0.21725027670468222,0.17930687805896378,5,0.08050012588500977,0.31100010871887385,0.4305001497268677,1.4200000762939453,0.05200004577636541,2,0.05540396406744308,1.34375007761025,8.383999824523926,-1.3343556148182503,8.656999588012695,1.2300888690089375,8.520000457763674,0.05540396406744308
6281,2020-05-21,8.222000122070312,8.414999961853027,8.180000305175781,8.390000343322754,13721639.0,-0.0245580473583199,1.155965510151407,-4.30774685772974,39.758531959437406,50.12815250571875,0.33346401835148143,0.311602331886089,0.05083333899870546,3.0555315150337314,10.194522263276703,0.24899959564208984,0.043658525456582,-0.307249832153321,-0.683718947548277,0.06921928324163495,-0.4954843898507981,-0.11901527445584392,0.8006720369567866,7.3170488567526535,-32.84708119835408,0.1882345576974777,5,0.28550004959106445,0.28999972343444824,0.745499849319458,1.498000144958496,0.17500019073486328,3,0.07455605776886154,11.564239252702109,8.428999900817871,1.34375007761025,8.383999824523926,-1.3343556148182503,8.656999588012695,0.07455605776886154
6282,2020-05-22,8.173999786376951,8.329999923706055,8.012999534606934,8.140000343322754,17312764.0,-0.005838036363501664,-1.201383484938293,-0.20237737070065528,49.049802701442374,49.719321367907106,0.3462316339314082,0.3542975548925025,0.10116154659669085,3.0420149071758544,9.866111252869475,0.3170003890991211,0.05508181915026533,-0.3403501510620135,-0.7486064312508098,0.06790612912678284,-0.5444782911564126,-0.13622201096761444,0.7812586243420423,21.72742424339901,-22.54572694700892,0.20412814009439856,5,0.2500000000000018,0.3380000591278094,0.586750268936159,1.5440001487731951,0.45100021362304865,4,0.08563736574006042,1.155965510151407,8.222000122070312,11.564239252702109,8.428999900817871,1.34375007761025,8.383999824523926,0.08563736574006042
6283,2020-05-25,8.260000228881836,8.288000106811522,8.137999534606934,8.288000106811522,8367806.0,0.010521219079087318,9.714373297003958,-0.8235393116602527,36.28772436164431,46.89402939818598,0.22581773024268692,0.28362639038366666,0.022243657875712586,2.896832022747084,9.239015695759722,0.15000057220458807,0.041976076917471516,-0.2548497200012214,-0.6617650839102538,0.15206564390781097,-0.4583074019557376,-0.051392038046705224,0.6010322942259521,33.33341913397126,-9.534329992008566,0.20345768195451633,5,0.12349939346313477,0.2519996166229248,0.44949984550476074,1.4579997062683105,0.22999954223632812,0,0.06573852375376354,-1.201383484938293,8.173999786376951,1.155965510151407,8.222000122070312,11.564239252702109,8.428999900817871,0.06573852375376354
6284,2020-05-26,8.27400016784668,8.39799976348877,8.197999954223633,8.350000381469728,17229941.0,0.0016949078180279464,1.3255930004324827,2.714305177111952,44.29991360741569,45.93497136767146,0.15962663968424984,0.2734054448320613,0.06263787499035445,2.820543530411614,8.461634119649528,0.19999980926513672,0.025448633966252743,-0.23434977531433177,-0.6527128776254347,0.1840133269967712,-0.44353132646988236,-0.02516822415878117,0.5022290564110232,62.74048160510583,16.669187577593455,0.20918155115555112,5,0.10949945449829102,0.23799967765808105,0.3672499656677246,1.4439997673034668,0.20100021362304865,1,0.075175214887923,9.714373297003958,8.260000228881836,-1.201383484938293,8.173999786376951,1.155965510151407,8.222000122070312,0.075175214887923
6285,2020-05-27,8.449999809265138,8.593000411987305,8.251999855041504,8.27400016784668,26603211.0,0.021271408973667416,-2.1000013004633984,-2.315778246248024,46.07407438804114,45.41846406660217,-0.03143640164700656,0.08324421496302925,-0.0660848788014139,2.581081625502275,8.102098138512623,0.3410005569458008,0.0016066365149072226,-0.04665012359618892,-0.4573479869331809,0.36404773974080307,-0.2519990552646849,0.15869880807230707,0.24990644602748802,75.34476096518303,27.059648136892818,0.2053489316684956,5,-0.06650018692016779,0.06200003623962225,0.11725020408630193,1.268000125885008,0.2700004577636701,2,0.002603587372990379,1.3255930004324827,8.27400016784668,9.714373297003958,8.260000228881836,-1.201383484938293,8.173999786376951,0.002603587372990379
6286,2020-05-28,8.491999626159668,8.541000366210938,8.336000442504883,8.534999847412111,17043810.0,0.004970392644089605,6.454372063183812,-0.24431993671058314,44.72285502840742,44.27449257739259,-0.08592062209100071,0.00487132481617536,-0.04583734115469795,2.471866388729211,8.155935872578768,0.2049999237060547,-0.06515086408455772,0.018599700927733664,-0.330378922655294,0.36757832451076133,-0.15588961086377928,0.1930890127192466,0.13921595706438872,82.58609775146955,36.30592421305279,0.1744893117915138,5,-0.10850000381469727,0.020000219345092773,0.0015003681182861328,1.2260003089904785,0.18200016021728338,3,-0.0012952991108886591,-2.1000013004633984,8.449999809265138,1.3255930004324827,8.27400016784668,9.714373297003958,8.260000228881836,-0.0012952991108886591
6287,2020-05-29,8.123000144958496,8.430999755859375,8.123000144958496,8.409999847412111,33784448.0,-0.0434526021485524,-1.146340977135053,6.674377342588867,34.93476433595147,42.07474397335289,0.24679530842159103,0.34501343707744425,0.3703481091554295,2.77075848788615,8.649142900268957,0.3689994812011719,-0.09445241414064576,-0.32084980010986364,-0.6838523615900698,0.04215276137034252,-0.5023510808499658,-0.13934851936976145,0.4700002670288086,0.0,-42.116460865642985,0.1815012807401029,5,0.2604994773864746,0.4454994201660156,0.33899986743927,1.5830001831054688,0.6350002288818359,4,0.03373140009319542,6.454372063183812,8.491999626159668,-2.1000013004633984,8.449999809265138,1.3255930004324827,8.27400016784668,0.03373140009319542
6288,2020-06-01,8.340000152587889,8.378999710083008,8.189999580383299,8.251999855041504,15493892.0,0.026714268590044554,1.2771180549571346,-0.30662156369520127,39.72527872723162,41.5582655479295,-0.022238497783225952,0.14564034076733812,0.20957343773589265,2.486021443524873,8.506129194712644,0.2559995651245117,-0.11147771031803089,-0.1102997779846202,-0.460230726237576,0.23963117026833558,-0.285265252111099,0.06466569614185858,0.20100021362304865,46.17018815780625,7.585906921615312,0.17496547412647828,6,-0.03700017929076971,0.22849941253662287,0.15749979019165217,1.366000175476076,0.4799995422363299,0,0.034172642949374055,-1.146340977135053,8.123000144958496,6.454372063183812,8.491999626159668,-2.1000013004633984,8.449999809265138,0.034172642949374055
6289,2020-06-02,8.770999908447267,8.822999954223633,8.376999855041504,8.392000198364258,29863382.0,0.051678626855377274,-1.1809274648609829,4.306800325115252,55.965094197382136,43.4242265896615,-0.4387036224232901,-0.29380736574089816,-0.16776997149968942,1.9901570452846116,8.498356745065838,0.48299980163574396,-0.13396743973311764,0.3164999961853052,-0.04714067422394308,0.6801406665945535,0.13467966098068018,0.49832033138993026,-0.7580003738403338,92.57142000782038,50.080194663347,0.18182033520462426,6,-0.3530001640319842,-0.20250034332275568,-0.20649993419647394,0.9350004196166974,-0.07299995422363459,1,-0.03203741195555987,1.2771180549571346,8.340000152587889,-1.146340977135053,8.123000144958496,6.454372063183812,8.491999626159668,-0.03203741195555987
6290,2020-06-03,8.99899959564209,9.074000358581543,8.829999923706055,8.925000190734863,27173465.0,0.025994720051842446,1.1785662588022923,0.19524923882136744,60.64063191116217,45.74445991763092,-0.6451950852285702,-0.5021895955919007,-0.3489316984862221,1.698598689446328,8.648081231746541,0.30300045013427557,-0.16144413584362205,0.5156997203826901,0.07872134536950703,0.9526780953958731,0.29721053287609855,0.7341889078892816,-0.9698000526428228,92.11348621534783,47.11756861285875,0.21848918750659135,6,-0.45549964904785156,-0.4305000305175781,-0.5469995737075806,0.707000732421875,-0.5649995803833008,2,-0.05822860736943658,-1.1809274648609829,8.770999908447267,1.2771180549571346,8.340000152587889,-1.146340977135053,8.123000144958496,-0.05822860736943658
6291,2020-06-04,8.96399974822998,9.079999923706056,8.845000267028809,8.961000442504883,19962248.0,-0.0038893042543372003,-1.000000000000015,0.04053148439312318,59.61871170371933,46.918783140106136,-0.551913469924882,-0.45856715727591535,-0.2663414659954846,1.6701491212758235,8.810791823031435,0.23499965667724787,-0.13466962354291745,0.46029987335205114,-0.026251226714203213,0.9468509734183055,0.21702432331892396,0.7035754233851783,-0.8930081726074217,87.87876674037615,40.49168450009917,0.2432755500331275,6,-0.3624997138977051,-0.39550018310546875,-0.5367497205734253,0.7420005798339844,-0.4720001220703125,3,-0.027219933964115928,1.1785662588022923,8.99899959564209,-1.1809274648609829,8.770999908447267,1.2771180549571346,8.340000152587889,-0.027219933964115928
6292,2020-06-05,9.505999565124512,9.541999816894533,9.0649995803833,9.079999923706056,39009905.0,0.06046405980785008,-1.0921047953470844,142.0327503974557,65.6468942292651,50.18091312539733,-0.9891151453450426,-0.98200076165746,-0.788546454314119,1.0698579928295153,9.406510931885862,0.5780000686645526,-0.08055524100831235,0.9585496902465813,0.29767386313833555,1.619425517354828,0.6281117766924584,1.2889876038007042,-1.3744674886169435,97.33725995027056,50.147631847906496,0.3304379135541233,6,-0.673499584197998,-0.7284998893737793,-1.0262495279312134,0.1530003547668457,-0.8459997177124006,4,-0.08752364999047446,-1.000000000000015,8.96399974822998,1.1785662588022923,8.99899959564209,-1.1809274648609829,8.770999908447267,-0.08752364999047446
6293,2020-06-08,9.663999557495117,9.83199977874756,9.527000427246094,9.600000381469727,26360730.0,0.016621081380044922,-1.9047683923705891,0.15023293402851687,74.63434205797738,53.55140517545974,-1.0359555853982574,-1.1158533522714702,-0.9357263006778105,0.8551071577334834,10.30508802803418,0.32600021362304865,-0.003153044649177872,1.0648996829986572,0.2363380538241575,1.8934613121731578,0.6506188684114065,1.479180497585908,-1.4196300617565925,88.45359243562524,35.992676067852535,0.41428081458725025,6,-0.6864995956420898,-0.7414999008178711,-0.9962496757507324,-0.008999347686767578,-0.8809995651245117,0,-0.0937499198199071,-1.0921047953470844,9.505999565124512,-1.000000000000015,8.96399974822998,1.1785662588022923,8.99899959564209,-0.0937499198199071
6294,2020-06-09,9.37600040435791,9.753000259399414,9.260000228881836,9.697999954223633,25962010.0,-0.02980123823721026,1.2824067022086825,-5.031307742743041,66.66668904552597,55.83947347073583,-0.6427955163466361,-0.8176365068983031,-0.6396436618698544,1.0826675907615986,11.224536596044382,0.4930000305175781,0.05005083296834911,0.7438004970550534,-0.15408045651762947,1.6416814506277353,0.29486002026871283,1.1927409738413939,-0.972867880318482,54.491073816496574,0.7968604839597475,0.44894047678634097,6,-0.3985004425048828,-0.45350074768066406,-0.6180005073547363,0.2589998245239258,-0.5399999618530273,1,-0.05930041441500633,-1.9047683923705891,9.663999557495117,-1.0921047953470844,9.505999565124512,-1.000000000000015,8.96399974822998,-0.05930041441500633
6295,2020-06-10,9.229999542236328,9.489999771118164,9.131999969482422,9.390000343322754,19576489.0,-0.01557176363321422,-1.0112351423680594,0.49689759241324366,68.12949393490311,58.440211127013136,-0.4185288946475296,-0.6494061250190519,-0.4711636458454187,1.1663200656172172,11.856365191931499,0.3579998016357422,0.12442030950905192,0.5625496387481697,-0.3722089553890058,1.497308232885345,0.09517034167958194,1.0299289358167574,-0.683980292726087,39.0070380619627,-19.704527703538822,0.46737929706858766,6,-0.2524995803833008,-0.30749988555908203,-0.4719996452331543,0.40200042724609375,-0.33499908447265625,2,-0.05763809473427095,1.2824067022086825,9.37600040435791,-1.9047683923705891,9.663999557495117,-1.0921047953470844,9.505999565124512,-0.05763809473427095
6296,2020-06-11,8.581000328063965,9.003000259399414,8.581000328063965,9.0,31060705.0,-0.07031411119822417,-1.0143210584655162,2.6187348381443973,56.0189414912927,60.78289747760661,0.27314706132995425,0.005133134196597666,0.18111529474727028,1.7491069100035155,11.786254234451535,0.6489992141723633,0.17086415148516032,-0.08979959487914968,-1.0227210869345953,0.8431218971762968,-0.5562603409068725,0.3766611511485731,1.2509994506835955,0.0,-60.771243233128,0.46646074602772325,6,0.42999935150146484,0.34149932861328125,0.24999964237213135,1.0460000038146973,0.23199939727783203,3,-0.0171309063262024,-1.0112351423680594,9.229999542236328,1.2824067022086825,9.37600040435791,-1.9047683923705891,9.663999557495117,-0.0171309063262024
6297,2020-06-12,8.586999893188478,8.833999633789062,8.366000175476074,8.5,23937648.0,0.0006991684996087155,-1.636620066408055,-0.20763713915690085,54.95304427815078,62.474871427708734,0.3798308056405659,0.004648701909944819,0.1583196205120796,1.6789401457341437,12.09150740091973,0.4679994583129883,0.20562169131444463,-0.08715000152587749,-1.018270938233341,0.8439709351815861,-0.5527104698796084,0.3784104668278534,1.2199798965454107,15.075018930375354,-47.135889585728165,0.4655604683537317,6,0.5120000839233381,0.33549976348876775,0.24400007724761785,0.9810004234313947,0.194000244140625,4,-0.011063266357341894,-1.0143210584655162,8.581000328063965,-1.0112351423680594,9.229999542236328,1.2824067022086825,9.37600040435791,-0.011063266357341894
6298,2020-06-15,8.579999923706055,8.631999969482424,8.25100040435791,8.314999580383299,18320512.0,-0.0008151822021071897,1.0650358596627152,3.0459846973450135,54.644809534204626,62.32817313180012,0.4743364663947869,0.00588605556830224,0.1487406144212322,1.623571650904946,12.26685530083679,0.3809995651245135,0.2423612864960063,-0.0902999877929691,-1.0223557892382313,0.8417558136522931,-0.5563278885156002,0.375727912929662,1.1693406814575216,21.90409794274271,-38.57755755355233,0.4660279007226311,6,0.4615001678466797,0.3424997329711914,0.25575006008148193,0.75,0.3489999771118164,0,0.009324000514850939,-1.636620066408055,8.586999893188478,-1.0143210584655162,8.581000328063965,-1.0112351423680594,9.229999542236328,0.009324000514850939
6299,2020-06-16,8.9350004196167,9.13700008392334,8.720999717712402,8.800000190734863,25271147.0,0.04137534954164712,-1.8395815567287475,0.5094341659679028,56.98244941513608,61.92170841001945,0.16209156708124972,-0.32223972293614267,-0.23962335224825537,1.2092305300159012,12.22282291874718,0.5570001602172852,0.34452681270672514,0.23715047836303782,-0.6918418016109023,1.1661427583369788,-0.22734566162393222,0.7016466183500079,0.7244397734985366,55.205840584674235,-3.2554578427418406,0.4644961399869703,6,0.10649967193603516,-0.012500762939453125,-0.0992504358291626,0.32899951934814453,-0.22800064086914062,1,-0.01701179855709667,1.0650358596627152,8.579999923706055,-1.636620066408055,8.586999893188478,-1.0143210584655162,8.581000328063965,-0.01701179855709667
6300,2020-06-17,8.895999908447266,9.074999809265137,8.848999977111816,8.954000473022461,15018330.0,-0.004364914307536938,-1.9736736435275812,-0.4296330832591588,55.82133246778874,61.49977738380493,0.20667965720021897,-0.25977782104948943,-0.21858931441266982,1.1878695852674621,11.928121513026946,0.2259998321533203,0.42985458015376565,0.1747999668121345,-0.7492022241277763,1.0988021577520444,-0.28720112865782,0.636801062282089,0.6789338973425298,72.79906742243053,16.67105593773273,0.462001095469955,6,0.14550018310546875,0.02649974822998047,-0.060249924659729004,0.2890000343322754,-0.2950000762939453,2,-0.006744544352502713,-1.8395815567287475,8.9350004196167,1.0650358596627152,8.579999923706055,-1.636620066408055,8.586999893188478,-0.006744544352502713
6301,2020-06-18,8.835000038146973,8.930000305175781,8.715000152587889,8.850000381469727,20103144.0,-0.0068569998795042775,1.4571419229323204,0.2586240915518432,61.25869979334031,61.01220022425774,0.2765374424166911,-0.1586319911260805,-0.176312784438867,1.1919154883876217,11.507509361354767,0.2150001525878924,0.4480173742965974,0.0831501007080071,-0.8113261399638194,0.9776263413798327,-0.36408801962790527,0.5303882210439195,0.6604977635569096,65.91420372471309,2.575404837850222,0.447238120335913,6,0.20650005340576172,0.08749961853027344,-0.06749999523162842,0.2630000114440918,-0.314999580383299,3,0.006791218942573174,-1.9736736435275812,8.895999908447266,-1.8395815567287475,8.9350004196167,1.0650358596627152,8.579999923706055,0.006791218942573174
6302,2020-06-19,8.87399959564209,9.08199977874756,8.87399959564209,8.902000427246094,31511363.0,0.004414211355600273,-13.856714689554297,1.866679382033187,58.94771694904585,59.26924187882091,0.15473267548117242,-0.1502013428430935,-0.23761145183589782,1.0923851776311935,10.824572539500588,0.2469997406005877,0.43610709482915766,0.08714966773986887,-0.7659470497508245,0.9402463852305614,-0.3393986910054778,0.5136980264852156,0.5468283622210333,70.31596124162843,4.606940440087612,0.4265483587453463,6,0.12800073623657227,0.04850006103515625,-0.21349942684173584,0.008000373840332031,-0.41099929809570135,4,-0.00687399967093183,1.4571419229323204,8.835000038146973,-1.9736736435275812,8.895999908447266,-1.8395815567287475,8.9350004196167,-0.00687399967093183
6303,2020-06-22,8.803000450134277,8.871000289916992,8.718999862670897,8.836000442504883,11676680.0,-0.008000805582939141,1.9514735701786405,1.1785361534007697,50.60976695653687,57.48513942448879,0.10142068239571778,-0.038405237687149096,-0.18590853628620785,1.1035825740254488,9.98417514514644,0.15499973297119318,0.42729158276791956,-0.010999488830567117,-0.827264966364508,0.8052659887033737,-0.41913222759753666,0.3971332499364024,0.5476378545185323,20.853154470405915,-39.745368197936784,0.40813273876697026,6,0.06749963760375977,0.11949920654296875,-0.1175004243850708,0.032999515533447266,-0.3260002136230469,0,-0.002499183423856133,-13.856714689554297,8.87399959564209,1.4571419229323204,8.835000038146973,-1.9736736435275812,8.895999908447266,-0.002499183423856133
6304,2020-06-23,8.895999908447266,8.923999786376953,8.661999702453612,8.83899974822998,16418683.0,0.010564518182157867,3.637173070918007,-1.7272779816778892,47.93090011391228,55.24085122215647,-0.07468068621745694,-0.08687068184768165,-0.2979404871583142,0.9564951500123691,9.47026294054115,0.2620000839233416,0.3516017034064234,0.05089998245239258,-0.7251432033965504,0.8269431683013355,-0.3371216104720798,0.43892157537686494,0.38866012218785073,55.71432463976089,-0.86068125817485,0.38802159292447164,6,-0.20199966430664062,0.02649974822998047,-0.23949992656707764,-0.059999942779541016,-0.4860000610351545,1,0.0037095315546564755,1.9514735701786405,8.803000450134277,-13.856714689554297,8.87399959564209,1.4571419229323204,8.835000038146973,0.0037095315546564755
6305,2020-06-24,8.472000122070312,8.937000274658203,8.472000122070312,8.854000091552734,17258285.0,-0.04766184698072451,-1.4345559672055843,-6.701735013133899,41.452396266285476,53.62234619715567,0.2575763983405377,0.35717433546747124,0.10625302356443456,1.3276715111592932,9.638173120729048,0.4650001525878906,0.21813725137302242,-0.3741998195648186,-1.1479439001574665,0.39954426102782925,-0.7610718598611417,0.012672220731504424,0.7506403309881708,0.0,-50.44180729742028,0.38687204029632355,6,0.2220001220703125,0.4504995346069336,0.18274986743927002,0.3280000686645508,-0.6540002822875977,2,0.02773839155939717,3.637173070918007,8.895999908447266,1.9514735701786405,8.803000450134277,-13.856714689554297,8.87399959564209,0.02773839155939717
6306,2020-06-25,8.480999946594237,8.545000076293945,8.310000419616701,8.409999847412111,18316876.0,0.0010623022183957609,1.361801338975479,-0.18586414883311267,28.144973297089578,50.64367164370443,0.26026993657077035,0.3660771561305616,0.09600232470805281,1.266130749598732,9.933109107048754,0.23499965667724432,0.1170043154976117,-0.36465001106262385,-1.1394690607625737,0.410169038637326,-0.7520595359125988,0.022759513787351082,0.6833421035422127,22.150216182828448,-21.435978421751148,0.38740952484997526,6,0.2130002975463885,0.4414997100830096,0.1437500715255755,0.23400020599365412,-0.9400000572204581,3,0.014149261444963646,-1.4345559672055843,8.472000122070312,3.637173070918007,8.895999908447266,1.9514735701786405,8.803000450134277,0.014149261444963646
6307,2020-06-26,8.397000312805176,8.71399974822998,8.397000312805176,8.548999786376951,13724772.0,-0.00990444927697387,-3.1710596487705716,-2.140834665341457,22.104780010019695,47.02811280768387,0.3514416732019363,0.4971456134773824,0.1818756422807457,1.2937254269486012,9.570923759674491,0.3169994354248047,0.012506342407467841,-0.46234965324401855,-1.1917252486937393,0.2670259422057022,-0.8270374509688789,-0.09766185551915818,0.7125412385845618,13.875584258742151,-23.042317519346504,0.36468779772486004,6,0.32649993896484375,0.5254993438720703,0.11274969577789307,0.13299989700317383,-0.8630003929138184,4,0.014648105320530513,1.361801338975479,8.480999946594237,-1.4345559672055843,8.472000122070312,3.637173070918007,8.895999908447266,0.014648105320530513
6308,2020-06-29,8.625,8.637999534606934,8.319999694824219,8.380999565124513,13977920.0,0.027152516220242617,1.3555586952298535,-1.605271578524693,33.01670678774448,44.365252515751465,0.14583236265915467,0.30735015916932795,-0.04584997835792315,1.0062418440759515,9.24778459559325,0.31799983978271484,-0.00486669935982853,-0.2485999584197991,-0.9456736974131772,0.448473780573579,-0.5971368279164881,0.09993691107688996,0.4330290825678276,50.2391791402326,14.902051998270458,0.3485368694966892,6,0.07100009918213068,0.35249996185302734,-0.15700018405914307,-0.44099998474121094,-0.7659997940063477,0,-0.018782574197520163,-3.1710596487705716,8.397000312805176,1.361801338975479,8.480999946594237,-1.4345559672055843,8.472000122070312,-0.018782574197520163
6309,2020-06-30,8.489999771118164,8.652000427246094,8.432999610900879,8.619999885559082,12515106.0,-0.015652200450067988,1.2577264348039818,-0.5327864046933238,33.18180005409941,41.84974891423043,0.23587585498590613,0.442928335886311,0.09279365127715522,1.0812953536905994,9.740947307257233,0.21900081634521484,-0.021116936509143258,-0.36955018043517995,-1.0863787686451936,0.34727840777483365,-0.7279644745401868,-0.01113588633017315,0.5196075907570687,28.70803717961763,-5.910206454381029,0.3584142941050068,6,0.20600032806396662,0.4875001907348633,-0.04225003719329834,-0.305999755859375,-0.3940000534057617,1,-0.001531158416653522,1.3555586952298535,8.625,-3.1710596487705716,8.397000312805176,1.361801338975479,8.480999946594237,-0.001531158416653522
6310,2020-07-01,8.475000381469728,8.579999923706055,8.329999923706055,8.541999816894531,14739055.0,-0.0017667126092819618,2.496512077681299,0.5153798188020258,46.615576587313484,40.2227352246719,0.20660271894038118,0.43917493198506996,0.1266180403546553,1.0366741120080736,9.739782042514022,0.25,-0.03610957898225564,-0.35834960937499893,-1.0918285191926103,0.3751293004426124,-0.7250890642838055,0.008389845533807616,0.4890905629544644,40.841642588710926,1.7682327054660547,0.36673945490880566,7,0.22099971771240234,0.502499580383299,-0.027250647544862616,-0.2910003662109393,-0.5330004692077654,2,-0.00766967918960082,1.2577264348039818,8.489999771118164,1.3555586952298535,8.625,-3.1710596487705716,8.397000312805176,-0.00766967918960082
6311,2020-07-02,8.720000267028809,8.789999961853027,8.522000312805176,8.538000106811522,17528807.0,0.028908539767710684,-1.5046725640054368,-2.716443191846826,53.684226098800764,39.637902907978,-0.0630564423483122,0.18441289862288457,-0.10883009337466376,0.7348848442711748,9.528211926349092,0.314999580383299,-0.08467461024386935,-0.10114974975585866,-0.8335949323847576,0.6312954328730402,-0.467372341070309,0.2650728415585917,0.20130524499140634,85.1064563714539,41.22123271796798,0.3662225913144496,7,-0.09649991989135742,0.25749969482421875,-0.27225053310394287,-0.5360002517700195,-0.9140000343322763,3,-0.10344041280097749,2.496512077681299,8.475000381469728,1.2577264348039818,8.489999771118164,1.3555586952298535,8.625,-0.10344041280097749
6312,2020-07-03,8.673999786376951,8.739999771118164,8.581000328063965,8.722000122070312,7685494.0,-0.005275284316881179,2.7857175295186196,-0.26373787603293514,52.54880604394349,39.85335169546763,-0.054098444780393606,0.17379677140461958,-0.05761297399129006,0.7209207129185433,8.320097776650003,0.15899944305419922,-0.1297718294510002,-0.10555024147033798,-0.7651009412091447,0.5540004582684688,-0.43532559133974047,0.2242251083990645,0.2070874191835248,75.31912562318486,27.469793456828867,0.32977534986940327,7,-0.05049943923950018,0.303500175476076,-0.22625005245208563,-0.4899997711181623,-0.6879997253417951,4,-0.13062023575128734,-1.5046725640054368,8.720000267028809,2.496512077681299,8.475000381469728,1.2577264348039818,8.489999771118164,-0.13062023575128734
6313,2020-07-06,8.758000373840332,8.940999984741211,8.741999626159668,8.803000450134277,13541848.0,0.009684181407902281,-4.168734983032374,0.9374950329809715,44.373799569300004,39.45811830162182,-0.16221189132005698,0.01943739003636047,-0.12815645034849155,0.5740569044901989,6.530111176156572,0.2670001983642596,-0.1906611656828332,0.02375030517578125,-0.48789421313389525,0.5353948234854577,-0.232071953979057,0.2795725643306195,-0.5069999694824219,70.04916651058251,22.174890913849637,0.2558222591548387,7,-0.13250017166137695,0.25299930572509766,-0.2820007801055908,-0.574000358581543,-0.5139999389648455,0,-0.13975798146857776,2.7857175295186196,8.673999786376951,-1.5046725640054368,8.720000267028809,2.496512077681299,8.475000381469728,-0.13975798146857776
6314,2020-07-07,8.819999694824219,8.843999862670898,8.633000373840332,8.673999786376951,14713642.0,0.007079164002901317,1.175249724712915,-3.244436909252784,47.619036237305224,40.14330052062402,-0.26387482659038497,-0.0910184104814924,-0.18066541516988543,0.4507050138210609,5.3242307779342966,0.2109994888305664,-0.24535160340627726,0.11354966163635183,-0.30282774886282127,0.5299270721355249,-0.09463904361323472,0.3217383668859384,-0.5551992988586427,80.19635387400886,34.00946541975935,0.20818870524958666,7,-0.19449949264526367,0.22150039672851562,-0.3842499256134033,-0.5649998188018799,-0.44699954986572266,1,-0.10895686191400933,-4.168734983032374,8.758000373840332,2.7857175295186196,8.673999786376951,-1.5046725640054368,8.720000267028809,-0.10895686191400933
6315,2020-07-08,8.697999954223633,8.819999694824219,8.663999557495117,8.739999771118164,12252249.0,-0.013832170614719863,-1.8363503953391593,-0.28767015912000277,45.86601223491168,42.11230484704869,-0.11895507256502924,-0.011508327919848682,-0.059423904765480984,0.5115527405614984,4.39939559533236,0.15600013732910156,-0.2693100829624484,0.018149900436402078,-0.31755809931268963,0.3538579001854938,-0.14970409943814467,0.18600390031094882,-0.4196755664825442,42.00472057775866,-1.6171154004035202,0.1678539998745462,7,-0.06750011444091797,0.34350013732910156,-0.20475029945373535,-0.30900001525878906,-0.4530000686645508,2,-0.06921134050120425,1.175249724712915,8.819999694824219,-4.168734983032374,8.758000373840332,2.7857175295186196,8.673999786376951,-0.06921134050120425
6316,2020-07-09,8.434000015258789,8.769000053405763,8.434000015258789,8.732000350952147,14287431.0,-0.030351798155235588,-1.248319870966102,7.095277020890058,38.31030137066821,43.912918331565194,0.15385645884979482,0.2539333455066597,0.1919335237474371,0.7100731644676728,4.771390146047729,0.33500003814697443,-0.3011525663507868,-0.23850002288818395,-0.5894130751793458,0.11241302940297793,-0.4139565490337649,-0.06304349674260301,-0.14242211557769835,0.0,-38.582720605013265,0.175456526145581,7,0.19649982452392578,0.6075000762939453,0.12199974060058594,-0.03000020980834961,-0.25500011444091797,3,-0.05833532156825938,-1.8363503953391593,8.697999954223633,1.175249724712915,8.819999694824219,-4.168734983032374,8.758000373840332,-0.05833532156825938
6317,2020-07-10,8.491999626159668,8.536999702453612,8.319999694824219,8.350000381469728,13021009.0,0.006876880578129629,-1.1485083540670131,-0.4765069957372695,41.680009960271164,44.87550757295705,0.12376484014639466,0.19863579316913516,0.12953851757314183,0.5881506664830667,4.823979198952413,0.21700000762939275,-0.2769196067326156,-0.1757503986358646,-0.5340310090891816,0.18253021181745233,-0.3548907038625231,0.0033899065907938564,-0.18743328477737542,27.697238492181718,-12.585842532370897,0.1791403052266584,7,0.13850021362304688,0.5495004653930664,0.09300017356872559,0.024000167846679688,-0.39199924468993963,4,-0.08078184451985959,-1.248319870966102,8.434000015258789,-1.8363503953391593,8.697999954223633,1.175249724712915,8.819999694824219,-0.08078184451985959
6318,2020-07-13,8.659999847412111,8.694000244140625,8.527999877929688,8.600000381469728,11475010.0,0.01978335240794382,1.5937504656604156,0.4225336977910958,43.93003438921134,46.06975583241392,-0.04330223837236247,0.038932347222729646,-0.02477989330181174,0.3561084352477568,4.489552820299854,0.20200061798095703,-0.2139130224332444,-0.011750173568723099,-0.3676844418338856,0.3441840946964394,-0.18971730770130435,0.16621696056385815,-0.34270483316264055,64.88550451903195,25.45743831333978,0.1779671341325816,7,-0.029500007629396308,0.3815002441406232,0.1449999809265119,-0.14249992370605646,-0.6059999465942401,0,-0.07782907601070777,-1.1485083540670131,8.491999626159668,-1.248319870966102,8.434000015258789,-1.8363503953391593,8.697999954223633,-0.07782907601070777
6319,2020-07-14,8.782999992370605,8.798999786376953,8.590000152587889,8.619999885559082,13865345.0,0.014203250245466315,1.1435893423060552,2.716692628031917,59.46439796866631,47.49740265256424,-0.13451520619410218,-0.10122923625998936,-0.14773211119261376,0.16973810637174225,4.457904711502373,0.20899963378906428,-0.12220435051840539,0.1188499927520752,-0.21947227437267536,0.45717225987682575,-0.05031114081030097,0.28801112631445136,-0.4630002975463867,92.60005950927734,46.194151641006364,0.16916113356237558,7,-0.15250015258789062,0.21900033950805664,0.16699981689453125,0.04049992561340332,-0.6549997329711914,1,-0.06136850255759119,1.5937504656604156,8.659999847412111,-1.1485083540670131,8.491999626159668,-1.248319870966102,8.434000015258789,-0.06136850255759119
6320,2020-07-15,8.836000442504883,8.927000045776367,8.784000396728517,8.842000007629395,16298192.0,0.0060344358624975225,-1.6000017339587662,-0.03680712388396775,60.52165497326947,48.25711697194965,-0.14630851198812422,-0.16754530390604927,-0.19155696704321912,0.055203847838555475,4.449054591195675,0.14400005340576172,-0.07422837627063572,0.17485041618347097,-0.15579249527197092,0.5054933276389129,0.009528960455750024,0.3401718719111919,-0.5035807418823239,85.00831125900649,34.06633948500352,0.1653214557277207,7,-0.20550060272216797,0.0344996452331543,0.1139993667602539,0.1679995059967041,-0.9010004997253418,2,-0.05239930674054294,1.1435893423060552,8.782999992370605,1.5937504656604156,8.659999847412111,-1.1485083540670131,8.491999626159668,-0.05239930674054294
6321,2020-07-16,8.895000457763672,8.932000160217285,8.767000198364258,8.791999816894531,11518053.0,0.006677230908112453,-1.1568639672883216,-17.168017803210937,64.98195650165573,49.638578133917676,-0.19877780946543488,-0.23380717693212993,-0.2447942466224653,-0.05609518085365117,4.713250357778589,0.16499996185302734,-0.012077167414348722,0.23085041046142507,-0.10743464090984567,0.5691354618326958,0.06170788477579059,0.39999293614705955,-0.5504091514587408,93.95430158213202,36.74056934027434,0.16914252568563498,7,-0.26450061798095703,-0.20100021362304688,0.054999351501464844,0.10899949073791504,-1.0220003128051758,3,-0.073074821669881,-1.6000017339587662,8.836000442504883,1.1435893423060552,8.782999992370605,1.5937504656604156,8.659999847412111,-0.073074821669881
6322,2020-07-17,8.812999725341797,8.913000106811523,8.755000114440918,8.895000457763672,11657323.0,-0.009218744036185389,1.6779652797982736,-0.7961186622717678,56.200515587786434,50.952657691527286,-0.10614913062503994,-0.16507415555310345,-0.16028265700358624,-0.024335543270160187,4.658679429893316,0.15799999237060547,0.013498536564560126,0.15189967155456507,-0.17944782624517508,0.48324716935430523,-0.013774077345305002,0.31757342045443515,-0.4564802454681409,70.54446739451166,11.934266352744793,0.16567374889986977,7,-0.18699979782104492,-0.11899948120117188,0.15374994277954102,0.19100022315979004,-0.6219997406005859,4,-0.0719391630866455,-1.1568639672883216,8.895000457763672,-1.6000017339587662,8.836000442504883,1.1435893423060552,8.782999992370605,-0.0719391630866455
6323,2020-07-20,8.781000137329103,8.87399959564209,8.670000076293945,8.760000228881836,13831273.0,-0.0036309530250725475,-1.0298438063426392,-0.25609415705249655,60.2972520953162,52.361348342417394,-0.07883418592948388,-0.14209243774323532,-0.1260922813661658,-0.044678297495357455,4.950457865689165,0.20399951934814453,0.006457510549598311,0.1210000991821314,-0.20850483641796913,0.4505050347822319,-0.04375236861791976,0.28575256698218254,-0.41279104735809646,55.847947508875215,-6.274322336349577,0.1647524678000505,7,-0.15500020980835139,-0.08699989318847834,0.2297496795654279,0.22299981117248358,-0.7030000686645543,0,-0.07755378034494753,1.6779652797982736,8.812999725341797,-1.1568639672883216,8.895000457763672,-1.6000017339587662,8.836000442504883,-0.07755378034494753
6324,2020-07-21,8.928999900817871,8.939000129699707,8.777999877929688,8.850000381469727,18726960.0,0.016854545174142865,2.25253109075321,3.7618982742957763,64.68303293012946,54.45212841966381,-0.234395454733491,-0.3030296510140307,-0.27281207110702965,-0.23980523800289433,5.124292497572364,0.16100025177001953,0.009188243713406763,0.2673498630523685,-0.06741939751166903,0.6021191236164061,0.09996523277034974,0.4347344933343873,-0.5493349929514597,96.28244353291949,30.16839372642812,0.16738463028201844,7,-0.2994999885559082,-0.20549964904785156,0.05299997329711914,0.07500004768371582,-0.8289995193481428,1,-0.09799529731429968,-1.0298438063426392,8.781000137329103,1.6779652797982736,8.812999725341797,-1.1568639672883216,8.895000457763672,-0.09799529731429968
6325,2020-07-22,8.706999778747559,8.930999755859375,8.614999771118164,8.852999687194824,20136558.0,-0.024862820532675523,1.0927148135282787,-1.8481113512077936,49.5731949389536,55.70356103836218,-0.012275336146883475,-0.06589997690742777,-0.04599227454835031,-0.05712136191570494,5.022587157775078,0.31599998474121094,0.017506592433914392,0.033599758148193715,-0.28943289172202924,0.35663240801841667,-0.12791656678691865,0.19511608308330608,-0.3161081693436518,28.395032657422313,-33.85771290882301,0.16151632493511148,7,-0.0774998664855957,-0.010999679565427911,0.27500009536743164,0.2970001697540283,-0.7209997177124023,2,-0.06649816630998351,2.25253109075321,8.928999900817871,-1.0298438063426392,8.781000137329103,1.6779652797982736,8.812999725341797,-0.06649816630998351
6326,2020-07-23,8.60099983215332,8.74899959564209,8.553000450134277,8.729999542236326,15126826.0,-0.012174106958514841,1.34729772945315,0.8835602121599961,47.69425313393133,56.37181027987998,0.1339958339697649,0.052228808274804805,0.06404959594288329,0.00918549322244111,4.643037203572726,0.1959991455078125,0.01176443814628314,-0.07840018272399973,-0.3906642212600424,0.23386385581204294,-0.23453220199202107,0.0777318365440216,-0.19910605524266778,12.435083384805436,-46.175212587307676,0.15613201926802103,7,0.13250017166137695,0.09500026702881037,0.3810000419616699,0.4030001163482666,-0.6389999389648429,3,-0.07743284529364325,1.0927148135282787,8.706999778747559,2.25253109075321,8.928999900817871,-1.0298438063426392,8.781000137329103,-0.07743284529364325
6327,2020-07-24,8.520000457763674,8.614999771118164,8.470000267028809,8.550000190734862,12186484.0,-0.009417437038755083,-1.2307596376040788,0.23255659219609295,42.46835217646127,56.20940114512997,0.2451667269258948,0.15063885203360705,0.1480395658855418,0.04958586465842707,4.748465598666905,0.14499950408935547,0.016223268965200432,-0.1655495643615712,-0.4586524263735239,0.12755329765038148,-0.31210099536754754,-0.01899813335559486,-0.10732455669641006,10.66102460033142,-44.58136784676513,0.14655143100597617,7,0.18449974060058416,0.17599964141845703,0.4619994163513166,0.3474996089935285,-0.7200002670288113,4,-0.07593899977031249,1.34729772945315,8.60099983215332,1.0927148135282787,8.706999778747559,2.25253109075321,8.928999900817871,-0.07593899977031249
6328,2020-07-27,8.463000297546388,8.555999755859375,8.461999893188478,8.494999885559082,9553656.0,-0.0066901592904663465,-4.529339167508607,1.066662428076489,38.66668442822224,53.89854408508063,0.3031647931567889,0.2054116827212482,0.20301306726431356,0.06473244226622121,4.700177345162142,0.09399986267089666,0.05921433905295004,-0.21444973945617463,-0.523137623459311,0.09423814454696178,-0.3687936814577437,-0.060105797454605536,-0.039757914805646166,0.2097282729306585,-49.7332053910375,0.1543439420015685,7,0.2374997138977033,0.16249990463256658,0.4992496967315656,0.4029996395111084,-0.6870002746582049,0,-0.032139938939153345,-1.2307596376040788,8.520000457763674,1.34729772945315,8.60099983215332,1.0927148135282787,8.706999778747559,-0.032139938939153345
6329,2020-07-28,8.47700023651123,8.538000106811522,8.371999740600586,8.480999946594237,10457237.0,0.0016542524486145016,1.8135648013448966,0.12499254932343,42.46763065565594,51.89254138312357,0.2695389642219439,0.20067671631458062,0.195908309495346,0.011473379425549268,4.782681988869501,0.16600036621093572,0.09291797671186686,-0.19979982376098704,-0.5101995888046353,0.11059994128266126,-0.3549997062828112,-0.04459994123916289,0.46399974822998047,18.783630240516995,-30.83479571029284,0.1551998825218238,7,0.17849969863891602,0.1484999656677246,0.41949963569641113,0.3889997005462664,-0.8010001182556152,1,-0.04706855688503475,-4.529339167508607,8.463000297546388,-1.2307596376040788,8.520000457763674,1.34729772945315,8.60099983215332,-0.04706855688503475
6330,2020-07-29,8.409999847412111,8.48799991607666,8.390000343322754,8.47700023651123,8853934.0,-0.007903785210544467,1.2022438198514835,16.75131139724114,49.05511184267841,50.122891976570536,0.3014578538867507,0.2767466916904855,0.2677167842056587,0.050146364726634474,4.633345276817725,0.09799957275390625,0.1091679478909029,-0.26355018615722514,-0.5840435745140198,0.0569432021995695,-0.42379688033562246,-0.10330349197882782,0.5196201324462866,10.079607804449097,-43.92263603965951,0.16024669417839704,7,0.24550008773803533,0.21550035476684393,0.3982501029968244,0.45600008964538574,-0.7139997482299822,2,-0.03686081707097466,1.8135648013448966,8.47700023651123,-4.529339167508607,8.463000297546388,-1.2307596376040788,8.520000457763674,-0.03686081707097466
6331,2020-07-30,7.817999839782715,8.39900016784668,7.761000156402588,8.390000343322754,42886075.0,-0.07039239219624527,1.16271134387224,8.537271368586092,31.319305234844748,47.35831304846591,0.8097758357089759,0.8408153158101861,0.8644181604795378,0.6441628245673812,5.598461614118855,0.6489996910095233,0.06612862331689229,-0.810450172424316,-1.3082409397720856,-0.31265940507654655,-1.0593455560982008,-0.5615547887504313,1.1004677352905272,6.674439004180423,-48.56269658643999,0.24889538367388492,7,0.5320003032684326,0.5330002307891846,0.9902501106262207,1.048000097274782,-0.17299985885620117,3,0.021488900574998082,1.2022438198514835,8.409999847412111,1.8135648013448966,8.47700023651123,-4.529339167508607,8.463000297546388,0.021488900574998082
6332,2020-07-31,7.540999889373778,7.934999942779541,7.4790000915527335,7.821000099182129,28473737.0,-0.03543105091911014,-1.2574260931556076,0.48951042538505557,20.752754400522463,42.964479971266606,0.9916502769126216,1.0841674444686413,1.144545078979779,0.9205510994434833,6.800775340771378,0.45599985122680753,0.0043461420695418695,-1.0308001279830945,-1.7256409469612874,-0.3359593090049007,-1.378220537472191,-0.683379718493998,1.331168988952638,5.756714683932571,-46.266397665583355,0.34742040948909675,7,0.6680002212524423,0.6690001487731942,1.2672500610351571,1.3250000476837185,0.23199987411499112,4,0.05582814082890275,1.16271134387224,7.817999839782715,1.2022438198514835,8.409999847412111,1.8135648013448966,8.47700023651123,0.05582814082890275
6333,2020-08-03,7.533999919891357,7.5999999046325675,7.342999935150146,7.560999870300293,21236933.0,-0.0009282548183411343,3.895236624720225,0.09642832206238698,15.24764082415048,37.47165862615783,0.897548003469721,1.048525101027053,1.1518826721247706,0.9287286975096816,8.13971286873773,0.2569999694824219,-0.07810547281075131,-0.9766000747680668,-1.8051393717611255,-0.14806077777500803,-1.3908697232645952,-0.5623304262715383,1.2545788312286383,15.983260025450019,-29.63039927451388,0.41426964849652925,8,0.6029999256134033,0.6080000400543213,1.2890000343322754,1.3320000171661395,-0.014999866485594815,0,0.03530664635942027,-1.2574260931556076,7.540999889373778,1.16271134387224,7.817999839782715,1.2022438198514835,8.409999847412111,0.03530664635942027
6334,2020-08-04,7.859000205993652,7.859000205993652,7.570000171661378,7.578000068664551,20414292.0,0.043137813851606976,1.0569387408790027,-10.407431609063455,26.38955724442077,34.89569888232085,0.4523791260501824,0.6828476552499154,0.8305521735453478,0.6300879620788908,9.442702613454024,0.3250002861022949,-0.13447292541030365,-0.6035498142242428,-1.4672560996920545,0.260156471243568,-1.0354029569581478,-0.17169667149033785,0.8139322398487554,45.06552658856536,4.251819474966112,0.43185314273390557,8,0.18699955940246582,0.28299975395202637,0.9777498245239258,1.0069997310638445,-0.23100042343139648,1,-0.010561163116164396,3.895236624720225,7.533999919891357,-1.2574260931556076,7.540999889373778,1.16271134387224,7.817999839782715,-0.010561163116164396
6335,2020-08-05,8.095999717712402,8.147000312805176,7.9060001373291025,7.940000057220459,20768740.0,0.030156445540999277,-1.1517920815052851,0.5551586628202952,32.22072024276886,33.17641744996946,0.13364937168237034,0.419967302156552,0.5943782048975486,0.41600023226812866,10.47256198168094,0.28800010681152344,-0.1950382092324201,-0.33645029067993093,-1.2075352571682672,0.5346346758084053,-0.771992773924099,0.09909219256423718,0.4705381272746241,71.30678187820519,35.677689204896375,0.43554248324416805,8,-0.11699986457824707,0.04600024223327637,0.7407503128051758,0.7700002193450945,-0.4699997901916495,2,-0.05187742269035822,1.0569387408790027,7.859000205993652,3.895236624720225,7.533999919891357,-1.2574260931556076,7.540999889373778,-0.05187742269035822
6336,2020-08-06,7.941999912261963,8.071000099182129,7.866000175476074,8.029999732971191,14101535.0,-0.019021715763344105,1.4117559611463129,-0.564102642478336,31.220348023448253,31.926639210745794,0.2060028631462938,0.5641416315746284,0.7460770963513284,0.5989391532822061,10.981740012645108,0.22999954223632812,-0.2878114160338008,-0.46585009098052943,-1.364115498800098,0.4324153168390401,-0.9149827948903138,-0.016717387070745104,0.5266548999381122,74.50244972009557,41.501655307028024,0.4491327039097847,8,0.0074999332427978516,0.20000004768371582,0.8947501182556152,0.924000024795534,-0.3429999351501465,3,-0.030974542407136707,-1.1517920815052851,8.095999717712402,1.0569387408790027,7.859000205993652,3.895236624720225,7.533999919891357,-0.030974542407136707
6337,2020-08-07,7.806000232696532,7.928999900817871,7.73199987411499,7.886000156402588,10480738.0,-0.017124109930479303,1.3735026972992537,0.9090918942936665,29.880306537749263,30.950375000693242,0.2571082503320552,0.6810296013822699,0.8900438700597144,0.7574091977466297,11.338333714563111,0.21000003814697266,-0.34610526825331256,-0.5675498008728033,-1.5038691073604857,0.3687695056148792,-1.0357094541166445,-0.09939014762896203,0.5726021893395492,57.58707463506252,26.341274175682436,0.46815965324384123,8,0.13449978828430087,0.3359997272491464,0.9944999217987069,1.0599997043609646,-0.330000400543212,4,-0.020625191771792006,1.4117559611463129,7.941999912261963,-1.1517920815052851,8.095999717712402,1.0569387408790027,7.859000205993652,-0.020625191771792006
6338,2020-08-10,7.986000061035156,8.008000373840332,7.822000026702881,7.84499979019165,10540027.0,0.02305916256377616,1.0108048198981894,-1.762505066399618,30.794292557879885,29.65333743427368,0.002604184406989063,0.4721539753248898,0.7132713846936714,0.6039009042077588,12.08621961784539,0.20200014114379972,-0.3944930238075397,-0.3538499832153317,-1.295262522948363,0.5875625565176996,-0.8245562530818464,0.11685628665118397,0.3097541620500497,72.09701691738483,47.0505563900352,0.4707062698665155,8,-0.07050013542175293,0.15599989891052246,0.814500093460083,0.8799998760223406,-0.37400007247924894,0,-0.026671712486661003,1.3735026972992537,7.806000232696532,1.4117559611463129,7.941999912261963,-1.1517920815052851,8.095999717712402,-0.026671712486661003
6339,2020-08-11,8.244000434875487,8.310000419616701,8.038000106811522,8.038000106811522,15026407.0,0.03230658300381828,-1.6407755304226597,1.4609924281110183,40.70655382346563,28.725719876583373,-0.32622948188907497,0.18098169837123912,0.44766834540891587,0.3698341685926074,12.838942739058162,0.32400035858154475,-0.42507861414124015,-0.06889963150024592,-0.9874800812092168,0.849680818208725,-0.5281898563547305,0.39039059335423953,-0.9010004997253409,88.58132829547318,61.31638245580253,0.45929022485448534,8,-0.3730003833770734,-0.10300040245055975,0.5742495059967059,0.6784992218017596,-0.5930004119873029,1,-0.08794278787306664,1.0108048198981894,7.986000061035156,1.3735026972992537,7.806000232696532,1.4117559611463129,7.941999912261963,-0.08794278787306664
6340,2020-08-12,8.373000144958496,8.425000190734862,8.244000434875487,8.244000434875487,14389577.0,0.015647707821228263,-1.8062040719766206,0.6262111876004105,45.46539818574199,30.29750798223862,-0.5152093019657409,0.016355205651736426,0.30505797136480695,0.26052397690076035,13.444655416297193,0.180999755859375,-0.44435065642716687,0.08325009346008372,-0.8025753918423426,0.9690755787625092,-0.35966264919112945,0.5261628361112969,-1.0106602001190197,92.496389319128,60.73841255271382,0.4429127426512127,8,-0.489000082015993,-0.23200011253356934,0.46050000190734863,0.54949951171875,-0.7790002822875985,2,-0.08897651373442472,-1.6407755304226597,8.244000434875487,1.0108048198981894,7.986000061035156,1.3735026972992537,7.806000232696532,-0.08897651373442472
6341,2020-08-13,8.244999885559082,8.39799976348877,8.239999771118164,8.319999694824219,10300206.0,-0.015287263487805514,-2.7176452108741262,-0.5813951769106717,44.63099207083626,32.95064550116238,-0.3579071034817938,0.09819683847216254,0.4188078925184744,0.40776513486916954,14.13703000998932,0.15799999237060547,-0.47976430895765,-0.012250137329100852,-0.8510226415000304,0.8265223668418287,-0.4316363894145656,0.4071361147563639,-0.8401535308837902,74.02594185616883,37.96353453400114,0.4193862520854647,8,-0.3609998226165789,-0.10399985313415527,0.5910000801086426,0.6774997711181641,-0.8569998741149893,3,-0.07507579946999066,-1.8062040719766206,8.373000144958496,-1.6407755304226597,8.244000434875487,1.0108048198981894,7.986000061035156,-0.07507579946999066
6342,2020-08-14,8.178999900817871,8.218000411987305,8.069000244140625,8.210000038146973,11613990.0,-0.008004849685541937,5.340313286259232,0.413336215556375,44.47469979664838,36.19809649810659,-0.2144401802025957,0.12043874980600044,0.4520238549875959,0.4754453139431263,15.064140910841012,0.17599964141845703,-0.5283990731827428,-0.046550130844115856,-0.8437794515185661,0.7506791898303344,-0.445164791181341,0.3520645294931093,-0.7333473927001961,59.20394311800824,17.83780129078977,0.398614660337225,8,-0.18149971961975098,-0.037999868392944336,0.6570000648498535,0.743499755859375,-1.2290000915527335,4,-0.07091330611803248,-2.7176452108741262,8.244999885559082,-1.8062040719766206,8.373000144958496,-1.6407755304226597,8.244000434875487,-0.07091330611803248
6343,2020-08-17,8.100000381469728,8.251999855041504,8.100000381469728,8.218999862670897,7615122.0,-0.00965882385452077,-1.5546241384837778,3.838675936750024,42.846300593160294,38.026623536855425,-0.05219957271204123,0.15368298958273563,0.49155184393880624,0.5501261460041516,15.99199891317126,0.15199947357177557,-0.4955055850567849,-0.09149966239928986,-0.8458595043124184,0.6628601795138387,-0.46867958335585413,0.2856802585572744,-0.6151739660473661,16.020739331541904,-27.036945353256044,0.3771799209565642,8,-0.02150034904480158,0.04099965095519842,0.7359995841979963,0.8224992752075178,-1.044000148773196,0,-0.07703710122581309,5.340313286259232,8.178999900817871,-2.7176452108741262,8.244999885559082,-1.8062040719766206,8.373000144958496,-0.07703710122581309
6344,2020-08-18,8.053999900817871,8.208999633789062,7.960999965667725,8.060000419616701,10701205.0,-0.005679071417958426,-1.583324641006919,0.05042474755571446,43.19051199626992,39.245489287244425,0.027234505819665245,0.1378365179976342,0.5060169411141757,0.5916881965489118,17.167628020430246,0.2479996681213379,-0.4109784183334728,-0.09375014305114782,-0.7649232187018757,0.5774229325995801,-0.4293366808765118,0.24183639477421615,-0.5315665343830087,20.043079749948436,-26.063079713801866,0.33558653782536413,8,0.024500131607055664,0.08700013160705566,0.7820000648498535,0.868499755859375,-1.125999927520752,1,-0.05487955273218703,-1.5546241384837778,8.100000381469728,5.340313286259232,8.178999900817871,-2.7176452108741262,8.244999885559082,-0.05487955273218703
6345,2020-08-19,8.128000259399414,8.128000259399414,7.973000049591064,8.039999961853027,8788589.0,0.009188025762705498,2.522720130046078,-14.66544818817112,57.39504917383856,42.153789415065575,-0.04665553880669826,0.01922031948409675,0.40539766266855004,0.5215224349289009,18.0350265028251,0.1550002098083505,-0.3089949963084333,0.009200191497802379,-0.6081994366331731,0.6265998196287779,-0.29949962256768536,0.3179000055632901,-0.5694642199925521,38.21518787065377,-12.34680830749165,0.3086998140654876,8,-0.049500226974487305,0.012999773025512695,0.6882498264312744,0.794499397277832,-1.3160004615783691,2,-0.0586860508474536,-1.583324641006919,8.053999900817871,-1.5546241384837778,8.100000381469728,5.340313286259232,8.178999900817871,-0.0586860508474536
6346,2020-08-20,7.934999942779541,8.043999671936035,7.929999828338622,8.020000457763674,10852004.0,-0.023745116936565447,-1.399977915083425,-0.9659116770523095,59.791253403863536,45.47722795574494,0.16231675111167299,0.16840134492941772,0.5899099398789502,0.711270336294163,18.802933647823572,0.1980004310607919,-0.2471710195402892,-0.15050013065338064,-0.7290107427737471,0.42801048146698584,-0.439755436713563,0.1387551754068026,-0.34180533731955887,1.5528304429404907,-52.4180930909817,0.2892553060601831,8,0.18850016593933105,0.20600008964538574,0.815500020980835,0.9874997138977051,-1.245999813079834,3,-0.04297417549686777,2.522720130046078,8.128000259399414,-1.583324641006919,8.053999900817871,-1.5546241384837778,8.100000381469728,-0.04297417549686777
6347,2020-08-21,7.873000144958496,7.96999979019165,7.7709999084472665,7.9559998512268075,10707357.0,-0.007813459139021428,2.5855968863705523,0.9764612165444563,58.20029606813488,48.52233945688438,0.2624157742766844,0.18914159794549334,0.6423328367306205,0.7596127739644665,19.51184086506432,0.19899988174438388,-0.21343825929556637,-0.18014991283416748,-0.727899216799706,0.3675993911313711,-0.45402456481693676,0.0937247391486018,-0.24653331608751916,21.20587273105772,-36.018247111248314,0.27387465198276945,8,0.22499990463256836,0.26799988746643066,0.7892498970031738,1.04949951171875,-1.0130000114440927,4,-0.06160296260441134,-1.399977915083425,7.934999942779541,2.522720130046078,8.128000259399414,-1.583324641006919,8.053999900817871,-0.06160296260441134
6348,2020-08-24,8.190999984741211,8.197999954223633,7.9000000953674325,7.908999919891357,13643660.0,0.040391189372243064,1.013512533890067,-3.397603166669503,58.0582491460909,50.45030560384275,-0.026202197829245932,-0.1584019980151563,0.31847949141221754,0.42998542565195663,19.94430742734729,0.3249998092651367,-0.1538868271742615,0.1514499425888065,-0.3661284979042261,0.6690283830818391,-0.10733927765770979,0.4102391628353228,-0.5325918213956786,95.89048850799954,35.594652964815154,0.25878922024651635,8,-0.09299993515014648,-0.04999995231628418,0.46900010108947754,0.7314996719360352,-1.5260000228881836,0,-0.15150777411645688,2.5855968863705523,7.873000144958496,-1.399977915083425,7.934999942779541,2.522720130046078,8.128000259399414,-0.15150777411645688
6349,2020-08-25,8.078000068664549,8.272000312805176,8.055000305175781,8.220000267028809,12744603.0,-0.013795619129186476,-1.3085140920804335,-0.5035466869125202,49.53513299964578,50.90249836094317,0.06791640502408924,-0.08097865215911781,0.4127476684745126,0.5203956507549901,20.033842681534644,0.21700000762939453,-0.07604994167584245,0.058400034904478204,-0.4172426937098095,0.534042763518765,-0.17942132940266475,0.29622139921162205,-0.3889282242234433,61.27742763216711,2.2763186190985536,0.23782136430714357,8,0.006499767303468573,0.06299996376037775,0.5820000171661395,0.8444995880126971,-1.389999866485594,1,-0.12651644308997556,1.013512533890067,8.190999984741211,2.5855968863705523,7.873000144958496,-1.399977915083425,7.934999942779541,-0.12651644308997556
6350,2020-08-26,8.100000381469728,8.133999824523926,8.010000228881836,8.055000305175781,8103211.0,0.002723485097570144,1.1947032610897306,-0.3169015030423597,54.379169515838605,51.985629188165646,0.0034851220336609146,-0.13427867126155757,0.37314234973334415,0.48389539780855273,20.175450444390965,0.12399959564208984,-0.008730259130635076,0.09590032100677703,-0.3451196076670229,0.5369202496805778,-0.12460964333012292,0.316410285343677,-0.3814914031768728,65.6687040889946,8.271979688478297,0.22050996433690023,8,-0.07850027084350764,0.0369994640350324,0.5764997005462629,0.8224992752075178,-1.6380004882812509,2,-0.1446914016021259,-1.3085140920804335,8.078000068664549,1.013512533890067,8.190999984741211,2.5855968863705523,7.873000144958496,-0.1446914016021259
6351,2020-08-27,7.986000061035156,8.163999557495117,7.9629998207092285,8.159999847412111,10386764.0,-0.01407411297107708,1.2087979459232865,-3.8666553638790035,55.05049734729379,53.16071780490403,0.08591789308542452,-0.007427685478175405,0.4698165024689569,0.5827453406856122,18.770159811982307,0.20099973678588867,0.0084612750609665,-0.026500010490417836,-0.45891096443667223,0.40591094345583745,-0.24270548746354592,0.18970546648271025,-0.2392314342446209,42.91416747725735,-13.86121404969282,0.21620547697312764,8,0.03550004959106445,0.059999704360961914,0.6767499446868896,0.9364995956420898,-1.488999843597412,3,-0.1470072945456421,1.1947032610897306,8.100000381469728,-1.3085140920804335,8.078000068664549,1.013512533890067,8.190999984741211,-0.1470072945456421
6352,2020-08-28,7.9619998931884775,8.03600025177002,7.89900016784668,8.020000457763674,8391516.0,-0.0030052801982533017,2.044441147798196,0.33333698726240496,49.26198807497543,53.873571969550156,0.08481917215040635,0.05241738083589542,0.4745971258672048,0.5894974598512421,16.827298886379797,0.13700008392333984,-0.0005953167106227397,-0.07155017852783185,-0.44417307334458744,0.3010727162889246,-0.25786162593621054,0.11476126888054594,-0.18810200384016884,16.890000230109234,-36.37973374928718,0.18631144740837807,8,0.05950021743774325,0.016999959945677823,0.7527501583099356,0.9604997634887686,-1.2719998359680185,4,-0.15988442358280197,1.2087979459232865,7.986000061035156,1.1947032610897306,8.100000381469728,-1.3085140920804335,8.078000068664549,-0.15988442358280197
6353,2020-08-31,7.800000190734862,8.078000068664549,7.800000190734862,8.02299976348877,13465279.0,-0.02034660947335687,-1.4932772246740973,3.844782794567354,35.49019461180498,53.017981149054044,0.2232675918347118,0.24808645229586634,0.617387432655284,0.7352556244094872,14.651715312762242,0.2779998779296866,-0.0033046251610215904,-0.2468498945236215,-0.5583773838188764,0.06467759477163337,-0.4026136391712489,-0.09108614987599406,-5.820933109124127e-05,0.0,-46.78705093132044,0.1557637446476276,8,0.2214999198913583,0.14949965476989835,0.900249958038331,1.1224994659423837,-0.881999969482421,0,-0.12051282490185411,2.044441147798196,7.9619998931884775,1.2087979459232865,7.986000061035156,1.1947032610897306,8.100000381469728,-0.12051282490185411
6354,2020-09-01,7.776000022888184,7.910999774932861,7.6500000953674325,7.85099983215332,13313757.0,-0.0030769445204869017,1.6769239798114075,0.3363226590030436,29.052644118477815,49.86882503179174,0.22762347700288466,0.2799002618240074,0.6185051554639394,0.7425022417526783,13.519376780286988,0.2609996795654288,-0.0028621065619738317,-0.2667000532150272,-0.5907248301795374,0.05732472374948383,-0.4287124416972823,-0.10468766473277213,0.6490001678466779,24.513630228167614,-15.81025008876395,0.16201238848225538,9,0.18500018119812012,0.1644999980926496,0.8870000839233398,1.1464996337890625,-1.0460000038146973,1,-0.1428755218319181,-1.4932772246740973,7.800000190734862,2.044441147798196,7.9619998931884775,1.2087979459232865,7.986000061035156,-0.1428755218319181
6355,2020-09-02,7.676000118255615,7.86299991607666,7.6599998474121085,7.804999828338622,13449855.0,-0.012860070002343682,-1.52173603994762,1.7200005086275838,29.63495183674371,46.51812485766732,0.28693920999000255,0.36556419111893135,0.7076576926418525,0.8272483806418123,13.310165535233603,0.20300006866455167,0.005505563634626398,-0.34569997787475515,-0.7074269148765513,0.016026959127040996,-0.5265634463756541,-0.16483650937385708,0.7335000705718979,5.058375505016373,-29.72174266812648,0.1808634685008983,9,0.2850000858306885,0.23949980735778809,0.9644999504089355,1.2464995384216309,-0.7909998893737793,2,-0.1287128583709799,1.6769239798114075,7.776000022888184,-1.4932772246740973,7.800000190734862,2.044441147798196,7.9619998931884775,-0.1287128583709799
6356,2020-09-03,7.696000099182129,7.85699987411499,7.676000118255615,7.677000045776367,14377952.0,0.002605521185304438,-16.238147138964578,-0.14728756672038898,32.124370070597365,43.62079974682982,0.256439157736188,0.34381726343164765,0.6765289609349381,0.8012968562544245,13.001238708285817,0.180999755859375,0.015569843232565717,-0.31340000629425013,-0.7022506375619137,0.07545062497341348,-0.507825321928081,-0.11897469066041833,0.6983100877761821,10.74766511323198,-20.077869594421642,0.1944253156338318,9,0.2650001049041748,0.1879999637603742,0.9444999694824219,1.2264995574951172,-0.8340001106262216,3,-0.16034306004294252,-1.52173603994762,7.676000118255615,1.6769239798114075,7.776000022888184,-1.4932772246740973,7.800000190734862,-0.16034306004294252
6357,2020-09-04,7.644999980926514,7.776000022888184,7.603000164031982,7.664000034332275,12910370.0,-0.006626834407270188,-2.35923076210846,-1.0,32.80423566471504,40.81479824889917,0.3036257726934144,0.40278837319260496,0.7182862254134132,0.8480322305556989,12.458532138016652,0.17299985885620117,-0.024504012923573626,-0.35635011196136546,-0.7688757736316951,0.05617554970896421,-0.5626129427965303,-0.15008728112620062,0.7344240041999797,8.842068489891586,-22.87069935525914,0.20626283083516497,9,0.29250025749206543,0.23900008201598943,0.7055001258850098,1.1514999866485596,-0.826000213623046,4,-0.15016347499711058,-16.238147138964578,7.696000099182129,-1.52173603994762,7.676000118255615,1.6769239798114075,7.776000022888184,-0.15016347499711058
6358,2020-09-07,7.7729997634887695,7.776999950408935,7.60099983215332,7.664999961853027,10739658.0,0.016742940860902777,2.034480207177242,-5.684184108818953,40.00000000000005,39.75533902671631,0.12303569223049937,0.2719562950973611,0.5749901541818616,0.7143450984856194,12.161733453907134,0.17600011825561435,-0.054822041541346955,-0.21770031452178973,-0.6427037313302559,0.2073031022866756,-0.4302020229260233,-0.00519860611755707,0.5753672687939435,55.48385905921549,21.373972594990548,0.21250170840423285,9,0.10949993133544922,0.11100029945373358,0.43650031089782715,0.882500171661377,-1.0869998931884766,0,-0.13932841106664662,-2.35923076210846,7.644999980926514,-16.238147138964578,7.696000099182129,-1.52173603994762,7.676000118255615,-0.13932841106664662
6359,2020-09-08,7.519000053405763,7.7870001792907715,7.449999809265138,7.74399995803833,16362205.0,-0.03267717970044093,1.1672025329070879,-2.0833362767779797,30.788637497269946,37.1341688024309,0.3234127154430162,0.49419343936092996,0.8147788271632495,0.9635656958477474,12.972819525883942,0.3370003700256339,-0.0849435602420705,-0.43545000553130997,-0.8919910304215781,0.021091019358958185,-0.6637205179764445,-0.20717949308617634,0.7845249468691877,16.70707658487703,-16.186076195400794,0.22827051244513394,9,0.28799962997436435,0.4184999465942374,0.6204998493194571,1.06849980354309,-0.8210000991821298,1,-0.07993081897653342,2.034480207177242,7.7729997634887695,-2.35923076210846,7.644999980926514,-16.238147138964578,7.696000099182129,-0.07993081897653342
6360,2020-09-09,7.627999782562256,7.710000038146973,7.50600004196167,7.50600004196167,14226757.0,0.014496572467388225,-2.344269343214046,-0.5422212991592849,39.77347526418253,35.43672190430743,0.15692054263550048,0.3441638773213853,0.6930251956210789,0.8579405917106708,14.164304342858317,0.20399999618530273,-0.13921010233670028,-0.28920025825500506,-0.7229538729222842,0.14455335641227496,-0.5060770655886451,-0.07232345092136505,0.6072432024319099,43.734630205227276,6.593049972349036,0.21687680733363995,9,0.1360001564025879,0.30950021743774414,0.4660000801086426,0.9595000743865967,-1.2099995613098145,2,-0.1177241464455221,1.1672025329070879,7.519000053405763,2.034480207177242,7.7729997634887695,-2.35923076210846,7.644999980926514,-0.1177241464455221
6361,2020-09-10,7.625999927520753,7.693999767303468,7.514999866485597,7.609000205993652,10680425.0,-0.00026217292848840223,1.3398771438277124,0.1393422760033217,41.4295523321515,34.56645126621588,0.11452794305073954,0.3134845902401695,0.6740866649678692,0.8571424562985053,15.409317408234935,0.1789999008178711,-0.16751897330053733,-0.26025011539459175,-0.6837349469116676,0.16323471612248408,-0.47199253115312967,-0.048507699636053836,0.5464236034150902,52.225497034981835,12.528324892489586,0.21174241575853803,9,0.1380000114440909,0.31150007247924716,0.43449997901916415,0.9614999294280997,-1.0629997253417978,3,-0.09716754598499178,-2.344269343214046,7.627999782562256,1.1672025329070879,7.519000053405763,2.034480207177242,7.7729997634887695,-0.09716754598499178
6362,2020-09-11,7.598999977111816,7.6479997634887695,7.519000053405763,7.560999870300293,9787284.0,-0.00354051280691714,-1.11475384206496,2.2353370171943516,24.260860695502586,33.31874749773784,0.09456595429128978,0.31073607446637297,0.6808857436103288,0.8791790718950132,16.2619047892399,0.12899971008300692,-0.2128873215856668,-0.2582500696182253,-0.6767316072657401,0.16023146802928956,-0.46749083844198225,-0.0490093007944683,0.5156296560903701,44.21365111122731,11.144357166968533,0.20924076882375722,9,0.08149981498718262,0.3385000228881836,0.4467499256134033,0.9884998798370361,-1.0130000114440918,4,-0.09698644437106896,1.3398771438277124,7.625999927520753,-2.344269343214046,7.627999782562256,1.1672025329070879,7.519000053405763,-0.09698644437106896
6363,2020-09-14,7.47599983215332,7.642000198364258,7.440999984741211,7.5999999046325675,13254228.0,-0.01618635943268487,-1.0721696362514654,-3.263150629925189,24.051710530210258,32.763088210152546,0.18637245426591598,0.40537447940579874,0.7791312418453131,0.9999949624087812,17.359023981618645,0.20100021362304688,-0.258328770941759,-0.3500501871109005,-0.7850474537066372,0.08494707948483704,-0.5675488204087689,-0.13255155381303219,0.5854594151339025,10.11555714807439,-18.58479855563014,0.21749863329786862,9,0.17600011825561523,0.4570002555847159,0.5652501583099365,1.1115000247955322,-0.9140000343322754,0,-0.08788123055115371,-1.11475384206496,7.598999977111816,1.3398771438277124,7.625999927520753,-2.344269343214046,7.627999782562256,-0.08788123055115371
6364,2020-09-15,7.611999988555907,7.611999988555907,7.414000034332275,7.489999771118164,12708706.0,0.01819156761048446,2.245895103829185,-0.983872146188958,30.84770363927136,32.89783841043341,0.02756074245758544,0.2472390385312666,0.617447656010568,0.8601202654431903,18.17412128318286,0.19799995422363192,-0.2898082576916652,-0.1919500350952159,-0.6230796468842046,0.23917957669377277,-0.4075148409897098,0.023614770799277984,0.38741333247671417,66.89187556483425,41.09694405659078,0.21556480589449425,9,0.023499965667725498,0.30750012397766113,0.4167499542236337,0.9754998683929452,-1.2719998359680158,1,-0.12165004199261542,-1.0721696362514654,7.47599983215332,-1.11475384206496,7.598999977111816,1.3398771438277124,7.625999927520753,-0.12165004199261542
6365,2020-09-16,7.651000022888184,7.699999809265138,7.5310001373291025,7.617000102996826,14588690.0,0.005123493745521568,1.5606109318950754,0.27868737126397003,36.030016496426285,33.331799124414395,-0.017163407980825163,0.17989434041133823,0.5566208573864131,0.8129623413653473,18.836806135932715,0.16899967193603516,-0.28425620086915426,-0.12909998893737828,-0.5368935929319143,0.27869361505715684,-0.3329967909346463,0.07479681305988972,0.2781637037403968,82.86719407787764,56.79068123222265,0.2038968019972677,9,-0.050499916076660156,0.26850008964538485,0.35500001907348633,0.936499834060669,-1.309999942779541,2,-0.12455888979396468,2.245895103829185,7.611999988555907,-1.0721696362514654,7.47599983215332,-1.11475384206496,7.598999977111816,-0.12455888979396468
6366,2020-09-17,7.5939998626708975,7.64300012588501,7.5370001792907715,7.578000068664551,14070802.0,-0.007450027453505204,-1.1632736473335927,0.4705832854157348,35.064926519822365,33.582986997204095,0.02664884978689841,0.2213884638105421,0.5991926950755131,0.857031310353368,19.416103587279416,0.11399984359741211,-0.26940459580666953,-0.16905014514923167,-0.5780873807734332,0.2399870904749699,-0.3735687629613329,0.035468472662869566,0.2733442208821266,62.93705244379185,34.22383901273687,0.20451861781210098,9,0.006500244140625888,0.3120000362396249,0.41850018501281827,0.993499994277955,-1.1500000953674299,3,-0.15485905487030693,1.5606109318950754,7.651000022888184,2.245895103829185,7.611999988555907,-1.0721696362514654,7.47599983215332,-0.15485905487030693
6367,2020-09-18,7.388000011444093,7.613999843597412,7.388000011444093,7.5900001525878915,27719311.0,-0.02712665985674012,-1.237620537031564,-12.625171365560695,33.85578660408491,32.900296619880194,0.21496538629071527,0.41022264114424534,0.7862032198699582,1.0526508288850147,19.78273991842947,0.22599983215331942,-0.2541139810356059,-0.3507999897003167,-0.7888679119159745,0.08726793251534026,-0.5698339508081451,-0.1317660285924882,0.4249427862024415,0.0,-31.009093247370107,0.21903396110782852,9,0.19950008392333896,0.4420001506805411,0.6245000362396231,1.1994998455047599,-1.1430001258850107,4,-0.1116675430410401,-1.1632736473335927,7.5939998626708975,1.5606109318950754,7.651000022888184,2.245895103829185,7.611999988555907,-0.1116675430410401
6368,2020-09-21,6.949999809265138,7.298999786376952,6.949999809265138,7.260000228881836,30166706.0,-0.0592853548322263,-1.2516097077761283,1.5346544703452303,25.562117789529097,32.31957220790899,0.585519657998554,0.7910402726199885,1.1943169983471504,1.4856498300946752,21.412070925826566,0.4380002021789551,-0.2575065725670509,-0.7267501831054677,-1.2402025827893377,-0.21329778342159766,-0.9834763829474023,-0.4700239832635331,0.8034509983130551,0.0,-30.515831192817387,0.25672619984193484,9,0.3800001144409171,0.6610002517700186,1.1192502975463858,1.637500047683715,-0.8499999046325701,0,-0.052374079652802275,-1.237620537031564,7.388000011444093,-1.1632736473335927,7.5939998626708975,1.5606109318950754,7.651000022888184,-0.052374079652802275
6369,2020-09-22,7.056000232696532,7.192999839782715,6.949999809265138,7.0229997634887695,14091621.0,0.015251859905101695,-1.7150784115762137,-0.10645298238165739,31.72170255597065,31.424930795885444,0.4547586818741003,0.6372189724115733,1.0550804231124244,1.367613459693259,23.382599314892055,0.24300003051757724,-0.2583334017442658,-0.5696497678756725,-1.1172498811342626,-0.022049654617081416,-0.843449824504968,-0.29584971124637693,0.5688984151515717,14.133389790852627,-18.792873565824998,0.27380005662929546,9,0.2689995765686053,0.5549998283386239,1.0537497997283944,1.5314996242523202,-1.1710000038146964,1,-0.07001139719162108,-1.2516097077761283,6.949999809265138,-1.237620537031564,7.388000011444093,-1.1632736473335927,7.5939998626708975,-0.07001139719162108
6370,2020-09-23,6.927999973297119,7.14900016784668,6.927999973297119,7.081999778747559,13089388.0,-0.0181406257338651,-1.8701360226157338,-4.6665944196397575,28.713969924903395,30.01208830619121,0.5286108575945301,0.7092790561264106,1.1459632747296649,1.4869265918359638,25.342103176214458,0.22100019454956055,-0.2856523472877486,-0.6390500068664551,-1.2225766676122376,-0.055523346120672556,-0.9308133372393463,-0.3472866764935638,0.5889148603777103,0.0,-34.25566692156245,0.2917633303728911,9,0.3859999179840088,0.6720001697540283,1.1817500591278076,1.6594998836517334,-1.0099997520446777,2,-0.08487295366275693,-1.7150784115762137,7.056000232696532,-1.2516097077761283,6.949999809265138,-1.237620537031564,7.388000011444093,-0.08487295366275693
6371,2020-09-24,6.811999797821045,6.940999984741211,6.5320000648498535,6.828000068664551,18239059.0,-0.016743674353807525,2.3801631885811343,0.1038979938754215,27.715356091905747,30.39592112801378,0.5777599674968545,0.772418755038788,1.2208307918708066,1.59135328974045,27.537349902190066,0.4089999198913574,-0.2794297393948444,-0.6963501691818239,-1.3359320646411916,-0.0567682737224553,-1.0161411169115082,-0.3765592214521396,0.5989103609857969,25.87798430932195,-11.113464624295215,0.31979094772968425,9,0.3040001392364502,0.5900003910064697,1.2977502346038818,1.7360002994537354,-0.800999641418457,3,-0.06914264998408559,-1.8701360226157338,6.927999973297119,-1.7150784115762137,7.056000232696532,-1.2516097077761283,6.949999809265138,-0.06914264998408559
6372,2020-09-25,6.689000129699707,6.915999889373778,6.668000221252441,6.880000114440918,14699907.0,-0.01805632292600501,-1.1287543283753065,11.937296975115482,20.92276160295016,30.048260136095994,0.6236888554144846,0.8381299155309785,1.3030640015987274,1.7007492138816716,29.6548217078075,0.247999668121337,-0.3060019820038562,-0.7556998491287228,-1.4557101099881802,-0.0556895882692654,-1.1057049795584515,-0.4056947186989941,0.5461280103157371,20.46937703409669,-13.597025154592533,0.35000513042972853,9,0.4269998073577881,0.7130000591278076,1.4432499408721924,1.7274997234344482,-0.3270001411437997,4,-0.036627352017593484,2.3801631885811343,6.811999797821045,-1.8701360226157338,6.927999973297119,-1.7150784115762137,7.056000232696532,-0.036627352017593484
6373,2020-09-28,6.860000133514403,6.869999885559082,6.73199987411499,6.760000228881836,14657338.0,0.025564359470624298,1.3000115236214371,-0.5235597519447921,31.499166405401297,30.12064488788821,0.3979710801126579,0.6251483684935835,1.0934756585077077,1.517001714871241,31.588116465661038,0.180999755859375,-0.3363057407289922,-0.5376998424530042,-1.2630344510254146,0.18763476611940622,-0.9003671467392094,-0.17503253816679898,0.23450239146792295,49.62181245793394,12.807702176554898,0.3626673042862052,9,0.2559998035430917,0.5420000553131112,1.2594999074935922,1.3799998760223398,-0.34600019454955966,0,-0.0896501801728471,-1.1287543283753065,6.689000129699707,2.3801631885811343,6.811999797821045,-1.8701360226157338,6.927999973297119,-0.0896501801728471
6374,2020-09-29,6.664999961853027,6.860000133514403,6.662000179290772,6.855000019073486,12628336.0,-0.028425680446958923,-1.0204115891115486,-1.9000023841880815,24.209981904716827,28.807307711031605,0.4967511982534072,0.7722407542806922,1.2420547591999167,1.696665783495014,33.24176359578437,0.19799995422363104,-0.35224171154672224,-0.6771500110626221,-1.449166676654233,0.0948666545289889,-1.0631583438584276,-0.2911416782668166,0.3170020711028041,21.555895429705945,-13.788676347302566,0.38600833279580554,9,0.4225001335144043,0.7370002269744873,1.4545000791549683,1.5750000476837158,-0.06799983978271484,1,-0.08477120186860088,1.3000115236214371,6.860000133514403,-1.1287543283753065,6.689000129699707,2.3801631885811343,6.811999797821045,-0.08477120186860088
6375,2020-09-30,6.688000202178955,6.776999950408936,6.584000110626222,6.626999855041504,14303217.0,0.003450898793333712,-1.6258510904013215,-0.32105436192933273,25.158924551184867,27.706640825627442,0.3607172333259152,0.7077116230646281,1.179100433203395,1.661325283439382,35.03303702358967,0.19299983978271484,-0.36165467094224013,-0.604749774932861,-1.4124358835915594,0.2029363337258383,-1.0085928292622102,-0.20090672060351178,0.20400143715568042,38.14185033839122,4.728841371885181,0.40384305432934947,9,0.38499975204467773,0.6599996089935303,1.424749732017517,1.551999807357788,-0.09200000762939453,2,-0.12006578185142713,-1.0204115891115486,6.664999961853027,1.3000115236214371,6.860000133514403,-1.1287543283753065,6.689000129699707,-0.12006578185142713
6376,2020-10-01,6.4619998931884775,6.765999794006348,6.460000038146973,6.730000019073486,19082752.0,-0.03379191120790437,-1.2499995617302888,-4.393419684663895,22.75996399162844,26.47377164646561,0.45735231162706835,0.8817304001623407,1.3651139644069792,1.8737215046940667,36.99368556068229,0.305999755859375,-0.3986593824891749,-0.7690500736236565,-1.633566032337927,0.09546588509061404,-1.2013080529807922,-0.3367920942665208,0.39800024032592596,0.4385648451692376,-30.30253192355128,0.4322579793571354,10,0.41750001907348544,0.8499999046325675,1.6172500848770133,1.7780001163482657,0.0799999237060538,3,-0.08418441363786777,-1.6258510904013215,6.688000202178955,-1.0204115891115486,6.664999961853027,1.3000115236214371,6.860000133514403,-0.08418441363786777
6377,2020-10-02,6.497000217437744,6.497000217437744,6.316999912261963,6.392000198364258,19653617.0,0.00541633005691633,2.428576618634793,-0.39179093191373654,25.51279026747453,26.46829081068177,0.3158916299760204,0.797187260226595,1.2923203799013834,1.8250866953253944,38.91626473463367,0.18000030517578125,-0.45428625937429423,-0.6766497611999513,-1.577137523899248,0.2238380014993444,-1.1268936425495992,-0.22640587985030347,0.2829998970031733,32.54978550949579,-0.7672436021812317,0.45024388134964805,10,0.2579996585845947,0.7004997730255118,1.5367497205734253,1.7154996395111084,0.8809995651245117,4,-0.07480376247037013,-1.2499995617302888,6.4619998931884775,-1.6258510904013215,6.688000202178955,-1.0204115891115486,6.664999961853027,-0.07480376247037013
6378,2020-10-05,6.690000057220459,6.690000057220459,6.5209999084472665,6.5999999046325675,17286695.0,0.029705992507851553,2.755552494383908,0.8571441546587066,27.577840820010763,26.007861728908445,0.09178441187930453,0.5469332758028571,1.064828306374487,1.617248749602922,40.49376877345065,0.19299983978271484,-0.5064859464410265,-0.429499936103821,-1.308221994413513,0.449222122205871,-0.8688609652586665,0.009861093051024561,-0.3730001449584961,68.69244806165347,37.98565028581139,0.43936102915484576,10,0.042999982833862305,0.507499933242797,1.310249924659729,1.5224997997283936,0.9879999160766602,0,-0.049028410442320425,2.428576618634793,6.497000217437744,-1.2499995617302888,6.4619998931884775,-1.6258510904013215,6.688000202178955,-0.049028410442320425
6379,2020-10-06,6.918000221252441,6.989999771118164,6.665999889373778,6.71999979019165,20397915.0,0.034080741716272955,-1.1176446755561862,2.2000010596363113,33.67485041768347,26.559070672550675,-0.1764000023755692,0.2862766729099384,0.8038228063565027,1.379944677904918,41.132337825155496,0.32399988174438565,-0.5411887498389882,-0.17144978046417236,-1.0335971588883588,0.6906975979600141,-0.6025234696762656,0.25962390874792085,-0.6010003089904785,89.3016991135645,62.49979167011642,0.43107368921209316,10,-0.26450037956237793,0.1959996223449707,1.0674997568130493,1.2944996356964111,0.6739997863769522,1,-0.05839841997207351,2.755552494383908,6.690000057220459,2.428576618634793,6.497000217437744,-1.2499995617302888,6.4619998931884775,-0.05839841997207351
6380,2020-10-07,6.730000019073486,6.880000114440918,6.683000087738037,6.8429999351501465,20913523.0,-0.027175512599928675,1.1069490626466207,-0.5707054043835207,31.81819915040363,27.014942123494883,-0.02172428210510091,0.4253599670778616,0.9581125485025437,1.5567347823946953,41.805415941895134,0.2350001335144043,-0.5247944518016476,-0.31454999446868914,-1.1517777795961104,0.5226777906587321,-0.7331638870323998,0.10406389809502148,-0.38608011245727525,61.367042114011575,37.51932021620737,0.41861389256371057,10,-0.07650017738342285,0.3599998950958252,1.2207500934600821,1.4119999408721924,0.8880000114440909,2,-0.019762243183690797,-1.1176446755561862,6.918000221252441,2.755552494383908,6.690000057220459,2.428576618634793,6.497000217437744,-0.019762243183690797
6381,2020-10-08,6.885000228881836,6.9190001487731925,6.739999771118164,6.808000087738037,14497847.0,0.02303123467593804,1.4689710510479088,-0.6814176843420064,39.182810580155376,29.04383645429547,-0.1847040018554118,0.22345626984320432,0.7895928075181633,1.3946171826826088,42.44467234155821,0.18900012969970614,-0.5265652528490667,-0.1224997997283932,-0.9158182575271301,0.6708186580703437,-0.5191590286277616,0.27415942917097524,-0.5152371276855465,84.3982816854107,55.15731384822747,0.39665922889936855,10,-0.23150038719177246,0.20199966430664062,1.0532498359680176,1.2569997310638428,0.7749996185302725,3,-0.04197531223309936,1.1069490626466207,6.730000019073486,-1.1176446755561862,6.918000221252441,2.755552494383908,6.690000057220459,-0.04197531223309936
6382,2020-10-09,6.861999988555907,6.986000061035156,6.84499979019165,6.920000076293945,15079971.0,-0.0033406302921306086,-2.0652071380073496,-0.7532465119735564,47.69634246354754,30.84352268297838,-0.15039909158783882,0.19859329736337905,0.8074574109657897,1.411060459180061,42.99793068550865,0.14100027084350586,-0.5112783283797677,-0.10865004062652694,-0.8532547689674841,0.6359546877144302,-0.48095240479700596,0.26365232354395207,-0.46742742056274267,72.70792749632943,38.1253916434845,0.3723023641704788,10,-0.20850014686584384,0.19000005722045987,1.060500144958496,1.2799999713897714,1.1059999465942383,4,-0.04663365960289356,1.4689710510479088,6.885000228881836,1.1069490626466207,6.730000019073486,-1.1176446755561862,6.918000221252441,-0.04663365960289356
6383,2020-10-12,6.818999767303468,6.866000175476074,6.76800012588501,6.860000133514403,11966129.0,-0.006266426890724763,2.6980836707152496,0.7069017963579147,43.584185030169564,32.996211919139796,-0.12720316344943416,0.2001086946359596,0.8449421077686985,1.445813922967674,43.40919906999133,0.09800004959106445,-0.4841975885199501,-0.11880025863647337,-0.8265928064885921,0.5889922892156454,-0.47269653256253275,0.235096015289586,-0.4006101111853031,47.22220178166484,9.637707979020043,0.3538962739260593,10,-0.1654999256134042,0.2330002784728995,1.0917503833770734,1.323000192642211,1.2670006752014151,0,0.08197683448225734,-2.0652071380073496,6.861999988555907,1.4689710510479088,6.885000228881836,1.1069490626466207,6.730000019073486,0.08197683448225734
6384,2020-10-13,6.685999870300293,6.8379998207092285,6.6599998474121085,6.809999942779541,12142004.0,-0.0195043117087198,-1.0227256102021305,3.02436499813932,43.466525778406336,35.03038983327551,0.010156946398747202,0.2742383256819769,0.9602899581525115,1.5694864127751043,43.866983979775895,0.17799997329712003,-0.4341803149910657,-0.20550014972686803,-0.8454989653696048,0.4344986659158687,-0.5254995575482369,0.11449925809450079,-0.24474580958212844,7.975461917410939,-32.94370850865666,0.3199994078213685,10,-0.03250002861022949,0.3660001754760742,1.197250008583068,1.4560000896453857,1.508000373840332,1,0.1483697460724407,2.6980836707152496,6.818999767303468,-2.0652071380073496,6.861999988555907,1.4689710510479088,6.885000228881836,0.1483697460724407
6385,2020-10-14,6.697999954223633,6.732999801635742,6.605999946594237,6.670000076293945,11888434.0,0.0017948076811435953,1.5918450759050395,-0.22580533518940807,46.73913784755136,37.69474248393362,-0.00030787898128981084,0.19729665407065156,0.9227729511119449,1.5453237954289296,44.96661288771371,0.1269998550415048,-0.42222194618555164,-0.1458500623703003,-0.6810891852600154,0.3893890605194148,-0.41346962381515784,0.12176949907455725,-0.23479606508946826,24.210521032277025,-17.84244639794805,0.2676195614448576,10,-0.044500112533569336,0.31550002098083496,1.1742498874664307,1.444000005722046,1.378999710083006,2,0.1334726872970522,-1.0227256102021305,6.685999870300293,2.6980836707152496,6.818999767303468,-2.0652071380073496,6.861999988555907,0.1334726872970522
6386,2020-10-15,6.418000221252441,6.646999835968018,6.383999824523926,6.619999885559082,22526523.0,-0.04180348385858512,1.0546910797772273,-7.214305177111717,42.88714763516506,39.62522663589923,0.3048526522111512,0.4054645068441616,1.1784406695046972,1.810738716425444,46.32999462280434,0.31400012969970703,-0.3833421905746688,-0.36704981327056885,-0.8048093873900575,0.07070976084891978,-0.5859296003303136,-0.1481700262108241,0.5719995498657227,5.6479042143833675,-37.51860575446829,0.21887978705974445,10,0.2689995765686035,0.5904996395111084,1.4327497482299805,1.7239997386932373,1.7069997787475586,3,0.18697409908019003,1.5918450759050395,6.697999954223633,-1.0227256102021305,6.685999870300293,2.6980836707152496,6.818999767303468,0.18697409908019003
6387,2020-10-16,6.563000202178955,6.578000068664551,6.374000072479247,6.498000144958496,18650003.0,0.022592704257996754,3.2947462467813606,-0.3217829962419504,42.096868662055485,41.238451951681974,0.19020098387877393,0.2060530215807468,1.0146762599550687,1.6577408930427104,47.246419203493026,0.20399999618530362,-0.34303707559225494,-0.18079984188079834,-0.524765899445403,0.1631662156838063,-0.3527828706631011,-0.00881681309849558,0.414879570007324,38.41465246622657,-3.772741755759938,0.17198302878230243,10,0.11899971961975098,0.4454996585845947,1.2877497673034668,1.5789997577667236,1.7669997215270996,4,0.16714911038231306,1.0546910797772273,6.418000221252441,1.5918450759050395,6.697999954223633,-1.0227256102021305,6.685999870300293,0.16714911038231306
6388,2020-10-19,6.585999965667725,6.631999969482423,6.494999885559082,6.557000160217285,10722287.0,0.0035044587506081193,1.2644676952178096,0.4461504603308513,47.68600057935534,42.79524641408996,0.16863071586637624,0.1627282490446147,0.9669896249711831,1.6233309625295593,46.92340187783161,0.13700008392334073,-0.27013950711674184,-0.13960008621215803,-0.4760655560464553,0.19686538362213923,-0.3078328211293062,0.02863264870499016,0.36772461853027316,45.68965694425329,0.8556479284581755,0.16823273491714852,10,0.09400010108947754,0.4224998950958252,1.222999930381775,1.555999994277954,2.0339999198913574,0,0.20983904899585082,3.2947462467813606,6.563000202178955,1.0546910797772273,6.418000221252441,1.5918450759050395,6.697999954223633,0.20983904899585082
6389,2020-10-20,6.561999797821045,6.617000102996826,6.460000038146973,6.511000156402588,13550154.0,-0.0036441190361055087,-1.0522900668195871,1.758620122663071,46.31146602760851,44.40560940044605,0.15290076553713483,0.15581002335049376,0.9571976517683076,1.6287837280763213,46.61675923223139,0.15700006484985352,-0.2062071522551996,-0.13890023231506365,-0.44433926095138965,0.16653879632126234,-0.2916197466332262,0.013819282003098898,0.3685358059082029,52.36765102400537,6.410890544245795,0.15271951431816277,10,0.11800026893615723,0.4465000629425049,1.2305002212524414,1.5800001621246338,2.110000133514406,1,0.232246371782866,1.2644676952178096,6.585999965667725,3.2947462467813606,6.563000202178955,1.0546910797772273,6.418000221252441,0.232246371782866
6390,2020-10-21,6.3400001525878915,6.61299991607666,6.3400001525878915,6.61299991607666,18433101.0,-0.03383109601845302,-1.0000000000000064,-5.352974175813884,46.42019639864918,45.2097633802787,0.35063405556596106,0.3494141875181045,1.1379700974573854,1.8271162520971016,46.354924169235424,0.27299976348876864,-0.16321064480849135,-0.33149988651275564,-0.657408785307882,-0.0055909877176292255,-0.4944543359103193,-0.168545437115192,0.5682740298913567,0.0,-49.578233197112965,0.16295444939756343,10,0.3229999542236319,0.6684997081756583,1.4374998807907096,1.8019998073577872,2.2179994583129874,2,0.29242902948448024,-1.0522900668195871,6.561999797821045,1.2644676952178096,6.585999965667725,3.2947462467813606,6.563000202178955,0.29242902948448024
6391,2020-10-22,6.341000080108643,6.3429999351501465,6.191999912261963,6.301000118255615,21558266.0,0.00015771727077051878,5.863688579664911,-0.14652013372411937,45.32933741909472,44.94676281978395,0.2954191042321863,0.3281429740766617,1.0990310363555391,1.802773592373665,45.42266383056492,0.1510000228881836,-0.14934751267148183,-0.3069499731063843,-0.6572661920556291,0.04336624584286053,-0.4821080825810071,-0.13179186363176143,0.5331776605771239,33.863670106757255,-17.130415946685567,0.17515810947462251,10,0.18799996376037598,0.5764999389648438,1.4190000295639038,1.7999999523162842,2.240999698638916,3,0.2737737836723466,-1.0000000000000064,6.3400001525878915,-1.0522900668195871,6.561999797821045,1.2644676952178096,6.585999965667725,0.2737737836723466
6392,2020-10-23,6.443999767303468,6.53000020980835,6.355999946594237,6.366000175476074,16677880.0,0.016243445181136185,-2.551023982950601,1.9499916553417955,42.215180322921405,44.794651185645264,0.14180266702770616,0.21697161315564806,0.9606345604964099,1.668138939420909,44.05981921339087,0.18900012969970703,-0.1114558615505361,-0.19170026779174698,-0.5529368150029352,0.16953627941944127,-0.3723185413973411,-0.011081994186152855,0.3756037471083946,57.27268687950227,8.165482698460202,0.1806182736055941,10,0.07100009918212802,0.4590001106262198,1.3092502355575553,1.697000265121459,1.8590006828308097,4,0.2608628636558685,5.863688579664911,6.341000080108643,-1.0000000000000064,6.3400001525878915,-1.0522900668195871,6.561999797821045,0.2608628636558685
6393,2020-10-26,6.244999885559082,6.3979997634887695,6.2230000495910645,6.28000020980835,16319523.0,-0.03088142286318829,-3.4303727176701373,-0.4487244539268917,28.304303955935453,43.109959872037386,0.28029397540373147,0.38739688680321116,1.1237422327325275,1.8315027070062495,42.74690414208853,0.22099971771240323,-0.11342287679910967,-0.3599501371383669,-0.7447292431179058,0.024828968841172028,-0.5523396901281368,-0.16756058414859698,0.5243953406807886,12.470576355619384,-30.24890179991501,0.19238955298976956,10,0.2174999713897705,0.500499963760376,1.4637502431869507,1.8960001468658447,2.1700000762939453,0,0.33386710590152613,-2.551023982950601,6.443999767303468,5.863688579664911,6.341000080108643,-1.0000000000000064,6.3400001525878915,0.33386710590152613
6394,2020-10-27,6.0999999046325675,6.289999961853027,6.0999999046325675,6.289000034332275,23055214.0,-0.023218572231172074,-1.010581236344544,5.399953679105215,29.11139400930402,41.151321667787684,0.37261243284640155,0.5142647955747366,1.2319080319618179,1.9442601463990892,41.34175545773211,0.19000005722045987,-0.14644379125180862,-0.47670011520385813,-0.9212385358276114,-0.03216169458010487,-0.6989693255157352,-0.25443090489198106,0.6232036964890701,0.0,-38.69342839133005,0.22226921031187666,10,0.2734999656677255,0.5464999675750741,1.370500087738038,1.8445000648498544,2.3989996910095224,1,0.4131147574301981,-3.4303727176701373,6.244999885559082,-2.551023982950601,6.443999767303468,5.863688579664911,6.341000080108643,0.4131147574301981
6395,2020-10-28,5.885000228881836,6.019999980926514,5.809999942779541,6.0,31886958.0,-0.035245849034760246,1.7096825797242339,0.6084639798971618,18.112222245199078,38.39855218001368,0.5142378439184867,0.7020138141963308,1.4044301522437,2.12777095281956,39.939400721901926,0.28999996185302646,-0.17686383670519135,-0.6515497922897335,-1.189085858656104,-0.11401372592336312,-0.9203178254729192,-0.3827817591065479,0.7758830025908949,10.416702539819198,-21.5661087921833,0.2687680331831854,10,0.3359997272491455,0.5944998264312744,1.5829997062683105,2.059499740600586,2.566999435424803,2,0.47357682142064284,-1.010581236344544,6.0999999046325675,-3.4303727176701373,6.244999885559082,-2.551023982950601,6.443999767303468,0.47357682142064284
6396,2020-10-29,5.918000221252441,6.039999961853027,5.72599983215332,5.959000110626222,34675762.0,0.005607475121012007,2.093603557259332,0.3565214867397619,20.088701457678553,35.953200268416246,0.4501971862955596,0.6600080458958075,1.3346822010021446,2.0735169702171667,38.3090371600947,0.31400012969970703,-0.20059078817293763,-0.5913498163223263,-1.195674268880083,0.012974636235430381,-0.8935120426012046,-0.28918759004344796,0.6407770155771066,23.880634193122514,-2.8288324788271844,0.3021622262788784,10,0.2609996795654297,0.4399995803833008,1.5389997959136963,2.0154998302459717,2.826000213623045,3,0.4460965344624013,1.7096825797242339,5.885000228881836,-1.010581236344544,6.0999999046325675,-3.4303727176701373,6.244999885559082,0.4460965344624013
6397,2020-10-30,6.011000156402588,6.013000011444093,5.855000019073486,5.876999855041504,25252640.0,0.01571475695728597,1.2898547719992786,-3.2683088517496937,25.184262014668306,33.45300709456214,0.3024695319294288,0.557304655154093,1.2072560556372167,1.9594922642659585,36.37108104542709,0.15799999237060636,-0.2350725951113759,-0.47404987812042254,-1.1182349597050534,0.1701352034642083,-0.796142418912738,-0.15195733732810712,0.43118824377228826,42.41076687059972,17.54023338663621,0.32209254079231553,10,0.16049981117248535,0.3469996452331543,1.247999906539917,1.7244999408721924,2.75600004196167,4,0.42771578031094926,2.093603557259332,5.918000221252441,1.7096825797242339,5.885000228881836,-1.010581236344544,6.0999999046325675,0.42771578031094926
6398,2020-11-02,6.361999988555907,6.361999988555907,5.939000129699707,6.0,25468165.0,0.058392916822577856,1.3370158686669305,2.701486376366004,41.224263749570866,32.88776239700239,-0.09347622155765656,0.19022487749890526,0.8149472143627063,1.5894070301404026,34.96637479947222,0.4229998588562003,-0.23282990409884619,-0.10665004253387522,-0.7455448269864862,0.5322447419187357,-0.42609743476018025,0.2127973496924298,-0.636000156402587,100.0,69.97711475539779,0.31944739222630536,11,-0.19250011444091708,-0.0040001869201651274,0.8970000743865976,1.373500108718873,2.42799997329712,0,0.30509281123387,1.2898547719992786,6.011000156402588,2.093603557259332,5.918000221252441,1.7096825797242339,5.885000228881836,0.30509281123387
6399,2020-11-03,6.513999938964844,6.539999961853027,6.414999961853027,6.446000099182129,26512308.0,0.023891850154410088,1.0833353201567206,0.18784486721665447,45.36756832031194,32.770803721631594,-0.28273342615067865,0.006752580022063803,0.6261956876335066,1.4133434455706269,34.854604678527835,0.17799997329712003,-0.23706613968949686,0.0655499219894411,-0.5380997325801049,0.6691995765589871,-0.2362749052953319,0.3673747492742141,-0.775280103683472,96.80589450301743,63.31941843729194,0.30182482728477283,11,-0.3810000419616699,-0.15600013732910156,0.7450001239776611,1.2215001583099365,2.329000473022461,1,0.29183298137860847,1.3370158686669305,6.361999988555907,1.2898547719992786,6.011000156402588,2.093603557259332,5.918000221252441,0.29183298137860847
6400,2020-11-04,6.5970001220703125,6.61899995803833,6.328999996185303,6.360000133514403,24492534.0,0.012741815149396318,1.0640591618176851,3.4853021611994017,55.00279598976705,33.845632451706294,-0.36369030901340693,-0.0914091002026094,0.5059414153488655,1.30714069851535,34.820286816360266,0.28999996185302734,-0.2562270064346075,0.155200099945068,-0.4382338998181847,0.7486340997083207,-0.14151689993655836,0.45191709982669437,-0.8262290817260745,97.5364128928633,58.02817296785177,0.29671699988162625,11,-0.4245002269744873,-0.2390003204345703,0.6477500200271606,1.1384999752044678,2.3389997482299805,2,0.2883127843530917,1.0833353201567206,6.513999938964844,1.3370158686669305,6.361999988555907,1.2898547719992786,6.011000156402588,0.2883127843530917
6401,2020-11-05,6.5960001945495605,6.65399980545044,6.527999877929688,6.619999885559082,19042058.0,-0.00015157306385471525,1.7391428290063067,-0.1012645239173076,51.003040165667,34.82206132312247,-0.36063979971945415,-0.11928632468767741,0.4725826691642707,1.2856706845457975,34.932428858106455,0.12599992752075195,-0.2726800454963172,0.16865017414093053,-0.3925428785359344,0.7298432268177955,-0.11194635219750193,0.449246700479363,-0.7743354191436769,92.74097291516463,50.90112657217903,0.28059652633843246,11,-0.40600037574768066,-0.23800039291381836,0.6144996881484985,1.1394999027252197,2.2119994163513184,3,0.28138256746728674,1.0640591618176851,6.5970001220703125,1.0833353201567206,6.513999938964844,1.3370158686669305,6.361999988555907,0.28138256746728674
6402,2020-11-06,6.541999816894531,6.644999980926514,6.4689998626708975,6.550000190734862,17350583.0,-0.00818683688027344,-1.2857116317089787,0.3333532018040201,48.68734574267567,37.086843743871384,-0.32550671597281866,-0.095378884047296,0.4916621981034037,1.3160362801302181,35.45611679121512,0.17600011825561612,-0.27497250524670136,0.13064980506896973,-0.39551962467803126,0.6568192348159707,-0.1324349098045312,0.39373451994247066,-0.6537482390850826,84.33565883252861,41.20721301938249,0.26308471487350055,11,-0.35199999809265137,-0.18400001525878906,0.5537500381469727,1.1535000801086426,2.136000633239746,4,0.3365944175501734,1.7391428290063067,6.5960001945495605,1.0640591618176851,6.5970001220703125,1.0833353201567206,6.513999938964844,0.3365944175501734
6403,2020-11-09,7.377999782562256,7.440000057220459,6.5900001525878915,6.64900016784668,53343204.0,0.1277896650973267,-1.0070844407463455,-91.1206937656556,66.39872035865528,41.22988000491041,-1.0995149574463925,-0.9353063529166308,-0.3650416822653213,0.46215654034858566,35.44744040555395,0.8980002403259277,-0.2535600166370626,0.9386997699737547,0.27892832915464183,1.5984712107928676,0.6088140495641987,1.2685854903833107,-1.4284883465415277,94.41941752906517,50.29261422306493,0.3298857204095564,11,-0.7949998378753662,-0.7949998378753662,-0.401749849319458,0.1549999713897705,1.374000072479248,0,0.18826246364019616,-1.2857116317089787,6.541999816894531,1.7391428290063067,6.5960001945495605,1.0640591618176851,6.5970001220703125,0.18826246364019616
6404,2020-11-10,7.677999973297119,7.73799991607666,7.304999828338622,7.415999889373778,40464119.0,0.040661452910842666,1.2670163472772893,0.359396738536771,76.07170844319697,47.669822915799074,-1.2875341196796803,-1.2197131896073774,-0.6819129136275457,0.14435460679352552,35.36570503194847,0.433000087738038,-0.2237702465352358,1.1890999555587767,0.33168882838953184,2.0465110827280215,0.7603943919741543,1.617805519143399,-1.5794396751564177,95.74166457126788,44.13153682109418,0.42870556358462253,11,-0.9460000991821289,-0.9460000991821289,-0.7127499580383301,-0.21200013160705566,1.0779995918273944,1,0.14482938166492176,-1.0070844407463455,7.377999782562256,-1.2857116317089787,6.541999816894531,1.7391428290063067,6.5960001945495605,0.14482938166492176
6405,2020-11-11,7.592000007629394,7.880000114440918,7.561999797821045,7.796999931335449,26707361.0,-0.011200829117845812,-1.3999992802467314,-0.7824422062629454,73.59487253372527,53.61495303535981,-1.0436870495700719,-1.120765111426552,-0.6109073709770323,0.21864208487440617,35.23139118059787,0.31800031661987305,-0.14953803347454198,1.0583999872207634,0.07163219133842613,2.0451677831031008,0.5650160892795952,1.5517838851619317,-1.2967069553363775,79.58894008344475,24.670959600567244,0.4933838979411685,11,-0.7244999408721915,-0.7890000343322745,-0.7082501649856559,-0.1555001735687247,1.1190004348754892,2,0.16477876753171095,1.2670163472772893,7.677999973297119,-1.0070844407463455,7.377999782562256,-1.2857116317089787,6.541999816894531,0.16477876753171095
6406,2020-11-12,7.618000030517577,7.672999858856201,7.453000068664551,7.491000175476074,21507757.0,0.0034246605455816592,-1.1674848845020929,-0.6195117185682715,72.80497896562636,58.90614380768849,-0.8975717504811929,-1.1091198039825647,-0.6525536046726019,0.1808181542401588,34.37699949533351,0.2199997901916504,-0.05858727740731062,1.0244000196456904,-0.07255133804883585,2.1213513773402166,0.4759243407984268,1.572875698492954,-1.1008479895238548,81.43160615353,25.70392560330638,0.5484756788472632,11,-0.7084999084472647,-0.8150000572204581,-0.7462501525878897,-0.19050002098083496,1.003000259399415,3,0.17301126732775418,-1.3999992802467314,7.592000007629394,1.2670163472772893,7.677999973297119,-1.0070844407463455,7.377999782562256,0.17301126732775418
6407,2020-11-13,7.6599998474121085,7.697999954223633,7.485000133514403,7.507999897003174,18291814.0,0.005513234015001478,-1.1515190193504778,1.1968513693126792,79.27182600433707,63.13365072488473,-0.761099932649528,-1.1222601675062887,-0.708390044017281,0.12845985248448244,33.47186494460559,0.2129998207092294,0.0834479583054959,1.011549854278564,-0.18421351673738595,2.207313225294514,0.413668168770589,1.6094315397865389,-0.9520490761357783,82.94571522988349,20.847984619817986,0.5978816855079748,11,-0.5554997920989981,-0.8569998741149893,-0.7897499799728385,-0.25749993324279696,0.584000587463378,4,0.14986942380640067,-1.1674848845020929,7.618000030517577,-1.3999992802467314,7.592000007629394,1.2670163472772893,7.677999973297119,0.14986942380640067
6408,2020-11-16,7.967999935150146,8.095000267028809,7.736999988555907,7.78000020980835,34895730.0,0.04020888953961177,-1.6131391180258152,1.236840701829237,86.20155204954966,67.67076002813336,-0.9133835989480845,-1.392826616436028,-1.031059494348244,-0.1918533809283023,33.12778760755021,0.4350004196167001,0.24107333728332936,1.2504499435424794,-0.08202725367245467,2.5829271407574135,0.5842113449350128,1.916688542149946,-1.0959622558307727,83.92401755001194,13.394199938035285,0.666238598607467,11,-0.7559998035430899,-1.0574998855590811,-1.1152499914169303,-0.5969998836517334,0.3919997215271005,0,0.08910649105957269,-1.1515190193504778,7.6599998474121085,-1.1674848845020929,7.618000030517577,-1.3999992802467314,7.592000007629394,0.08910649105957269
6409,2020-11-17,8.086000442504883,8.12600040435791,7.800000190734862,7.960000038146973,22589400.0,0.01480930074235931,2.165045577226673,0.670215895947896,94.32137624034272,72.03949116708623,-0.8771917278715469,-1.465959237472025,-1.1544722159568712,-0.31945030351877435,32.68898890526789,0.32600021362304776,0.401468923308256,1.2922504186630253,-0.17069077242310016,2.7551916097491516,0.5607798231199617,2.023721014206089,-1.018288749152,94.05647222867766,15.264997473387112,0.7314705955430632,11,-0.7885003089904785,-1.1600003242492676,-1.2332504987716675,-0.7150003910064706,0.4979991912841797,1,0.08236450359756686,-1.6131391180258152,7.967999935150146,-1.1515190193504778,7.6599998474121085,-1.1674848845020929,7.618000030517577,0.08236450359756686
6410,2020-11-18,8.194000244140625,8.208999633789062,7.994999885559082,8.067999839782715,22021249.0,0.013356393238371567,1.7436008729833656,1.0,94.4878717856373,76.87113912486069,-0.8211909448276398,-1.5051079871371487,-1.2702547775176072,-0.4362764340299812,31.96075045622485,0.21399974822998047,0.5223074400931154,1.3075502157211307,-0.2651699439183659,2.8802703753606265,0.5211901359013833,2.093910295540878,-0.9357965828068373,98.01595260891888,11.771408452929066,0.7863600798197479,11,-0.8550004959106445,-1.2265005111694336,-1.3412503004074097,-0.8230001926422128,0.40199947357177734,2,0.0685866858968871,2.165045577226673,8.086000442504883,-1.6131391180258152,7.967999935150146,-1.1515190193504778,7.6599998474121085,0.0685866858968871
6411,2020-11-19,8.076999664306639,8.128999710083008,7.973999977111816,8.076999664306639,21499250.0,-0.014278810879661763,1.9807614715914326,0.0,90.00771766673448,81.46229156086723,-0.5274890065671363,-1.3190085102970386,-1.1624925070495813,-0.33278409197911785,30.80184723145204,0.2200002670288086,0.6323154049358353,1.1037496566772447,-0.532554869679263,2.7400541830337515,0.2855973934989908,1.9219019198554985,-0.6286368084817964,81.76794743195987,-9.607306228142704,0.8181522631782535,11,-0.6774997711181623,-1.1094999313354474,-1.2434997558593732,-0.7059996128082267,0.4850006103515625,3,0.07849459013846194,1.7436008729833656,8.194000244140625,2.165045577226673,8.086000442504883,-1.6131391180258152,7.967999935150146,0.07849459013846194
6412,2020-11-20,8.125,8.192999839782715,8.071000099182129,8.081000328063965,18401390.0,0.005942842353390265,-2.812484167548317,100.0,88.67921646444859,83.9379022392887,-0.3657935954847842,-1.3013355257991108,-1.218493435669889,-0.3934161876272686,30.715760410577666,0.12199974060058594,0.7260675927391214,1.067699980735779,-0.6258309633387089,2.761230924810267,0.22093450869853548,1.9144654527730225,-0.5245097885823133,82.2034540412485,-7.7470165751562945,0.8467654720372438,11,-0.3680002689361572,-1.1575002670288086,-1.2772501707077026,-0.7539999485015878,0.42300033569336115,4,0.061046189528245254,1.9807614715914326,8.076999664306639,1.7436008729833656,8.194000244140625,2.165045577226673,8.086000442504883,0.061046189528245254
6413,2020-11-23,8.329999923706055,8.375,8.222999572753906,8.222999572753906,22238040.0,0.025230759840745298,-1.8411201625697429,2.4318442898324557,88.93650668368984,85.36732426601014,-0.4710911862471612,-1.414653482052704,-1.4253115212051242,-0.6113252967272196,30.397013488902903,0.25,0.8460208126693809,1.1684499025344852,-0.5706240076802196,2.90752381274919,0.2989129474271319,2.0379868576418376,-0.607807827814093,92.17389717894751,2.9629224286252196,0.8695369551073526,11,-0.4159998893737793,-1.2795000076293945,-1.4847500324249268,-0.9589998722076425,0.11800003051757812,0,-0.01032406838154043,-2.812484167548317,8.125,1.9807614715914326,8.076999664306639,1.7436008729833656,8.194000244140625,-0.01032406838154043
6414,2020-11-24,8.619999885559082,8.73900032043457,8.451999664306639,8.465999603271483,34187641.0,0.034813921309618134,-2.1538505876619385,1.4392502540152396,89.83849146013117,87.17217081338858,-0.6855043611758571,-1.5875773219169584,-1.718181668863405,-0.9136691173219713,29.975343944818672,0.4090003967285156,0.9966193949796791,1.3324498653411867,-0.44746516346833687,3.112364894150711,0.4424923509364245,2.222407379745949,-0.7672462088455125,84.4443945791431,-3.560068695657904,0.8899575144047621,11,-0.5239996910095215,-1.3874998092651367,-1.775749921798706,-1.2489998340606698,0.14099979400634766,1,-0.0301624399458994,-1.8411201625697429,8.329999923706055,-2.812484167548317,8.125,1.9807614715914326,8.076999664306639,-0.0301624399458994
6415,2020-11-25,8.671999931335451,8.82800006866455,8.565999984741211,8.760000228881836,26805930.0,0.006032487989179991,1.3392867026281394,-0.571429456096984,90.0771904992739,89.0913054282383,-0.6349694262915921,-1.4968194809262156,-1.7737641124132768,-0.9758879734003258,28.957137784402757,0.26200008392333984,1.044498418782661,1.2450999259948752,-0.5086719756116906,2.998871827601442,0.36821397519159227,2.121985876798158,-0.641996925877681,81.73300695489834,-5.438002029411294,0.8768859508032832,11,-0.5154998302459735,-1.3949999809265154,-1.827749967575075,-1.3009998798370388,0.3760004043579084,2,-0.010147635867524318,-2.1538505876619385,8.619999885559082,-1.8411201625697429,8.329999923706055,-2.812484167548317,8.125,-0.010147635867524318
6416,2020-11-26,8.557999610900879,8.699999809265138,8.517000198364258,8.680000305175781,16108115.0,-0.013145793512133519,1.2592586051604195,1.3863668382552434,88.0377100601425,90.06529254555001,-0.4175138394435294,-1.2383889671049255,-1.6629071780496982,-0.8686577866619718,27.652055384230234,0.18299961090088068,1.0401746343192775,0.9990996360778812,-0.6719402773965939,2.670139549552357,0.16357967934064277,1.8346195928151197,-0.3683971928017531,64.33283109003592,-22.23859347474159,0.835519956737238,11,-0.2754995822906494,-1.2809996604919434,-1.7222496271133423,-1.1869995594024667,0.5100002288818377,3,0.004440302470114732,1.3392867026281394,8.671999931335451,-2.1538505876619385,8.619999885559082,-1.8411201625697429,8.329999923706055,0.004440302470114732
6417,2020-11-27,8.581999778747559,8.645999908447267,8.460000038146973,8.50100040435791,16882092.0,0.00280441329024006,-1.2822055020536383,-0.6639255200231382,82.75296148544737,89.68211581620531,-0.3318746206215888,-1.1171787666637032,-1.6831956507812134,-0.9002833485471937,26.191279909112513,0.18599987030029475,1.0523909480252334,0.8945498228073117,-0.667096796160692,2.456196441775316,0.11372651332330896,1.6753731322913135,-0.26471783053534814,59.338828384477026,-25.155935564172793,0.7808233094840021,11,-0.26799964904785156,-1.304999828338623,-1.8587497472763062,-1.2734997272491464,0.4479999542236346,4,-0.002330401375549296,1.2592586051604195,8.557999610900879,1.3392867026281394,8.671999931335451,-2.1538505876619385,8.619999885559082,-0.002330401375549296
6418,2020-11-30,8.303000450134277,8.576999664306639,8.303000450134277,8.472999572753906,26233361.0,-0.03250982705734795,-2.2235368036037646,-2.0987708102762146,67.19868406653455,86.66848335244885,-0.0004002129597999726,-0.7223436094208608,-1.3895298805552354,-0.6332916804820776,26.23060834670535,0.27899932861328125,1.065469979377319,0.5185004711151127,-0.9337374699014784,1.9707384121317038,-0.2076184993931829,1.2446194416234082,0.5249996185302734,0.0,-79.64048362433576,0.7261189705082955,11,0.09799957275390625,-1.0260004997253418,-1.5940005779266357,-1.0080006122589111,0.6749992370605469,0,0.029507391578561304,-1.2822055020536383,8.581999778747559,1.2592586051604195,8.557999610900879,1.3392867026281394,8.671999931335451,0.029507391578561304
6419,2020-12-01,8.414999961853027,8.470000267028809,8.211000442504883,8.300000190734862,15491548.0,0.013489040786085704,1.3022167592082396,-0.6764727331886089,72.32772029975268,84.20624429846166,-0.06797121942379825,-0.7216206082279104,-1.488676349582283,-0.7587334468010525,26.912877745513075,0.2589998245239258,1.0677139686170483,0.5354499816894531,-0.8117026685546005,1.8826026319335076,-0.13812634343257457,1.20902630681148,0.4025001144409188,33.06315120770483,-44.65952144047855,0.6735763251220271,12,-0.01399993896484375,-1.1380000114440918,-1.811000108718872,-1.182999849319458,0.6389999389648455,1,0.003921567738585985,-2.2235368036037646,8.303000450134277,-1.2822055020536383,8.581999778747559,1.2592586051604195,8.557999610900879,0.003921567738585985
6420,2020-12-02,8.49899959564209,8.557999610900879,8.282999992370605,8.378999710083008,17981297.0,0.009982131214480106,1.3109219789951154,1.0434793425438944,73.17200301202546,82.33560933682733,-0.11639731342934212,-0.6912625396623318,-1.5544553934357204,-0.8566696159109899,27.460108185473203,0.27499961853027344,1.0236229314989274,0.5243496417999269,-0.7049676558799582,1.7536669394798121,-0.0903090070400161,1.139008290639869,0.2942404953002935,58.895608606872884,-17.59956261698909,0.6146586488399425,12,-0.04949951171875,-1.2219996452331543,-1.9889997243881226,-1.3129994869232178,0.5610008239746094,2,0.030827167477179618,1.3022167592082396,8.414999961853027,-2.2235368036037646,8.303000450134277,-1.2822055020536383,8.581999778747559,0.030827167477179618
6421,2020-12-03,8.451999664306639,8.498000144958496,8.355999946594237,8.46399974822998,14380498.0,-0.005530054544249041,2.549966025725127,-0.10000079472936972,70.77648897770712,80.34641739385607,-0.011856430753514502,-0.5250036276904027,-1.4856657418748798,-0.8249630706816724,28.188218698819533,0.14299964904785334,0.9489997689956367,0.38454973697662176,-0.6750679421369075,1.4441674160901519,-0.14525910258014285,0.9143585765333864,0.317950840698245,55.40218797272644,-19.43940950739176,0.5298088395567649,12,0.06750059127807795,-1.1749997138977033,-2.101749658584593,-1.4109995365142805,0.5530004501342791,3,0.07051593647165788,1.3109219789951154,8.49899959564209,1.3022167592082396,8.414999961853027,-2.2235368036037646,8.303000450134277,0.07051593647165788
6422,2020-12-04,8.744000434875487,8.815999984741211,8.531999588012695,8.550000190734862,29683005.0,0.034548128509988674,-1.4695531027391393,-16.16657394897639,70.52910484080319,78.3011505224242,-0.2311231721771474,-0.6783573251043773,-1.7480692073277382,-1.1294052007071702,29.014198928184108,0.3640003204345721,0.8676812376586049,0.5664504766464216,-0.25708911582273686,1.3899900691155809,0.15468068041184146,0.9782202728810008,-0.5329999923706037,88.09923895155617,13.81138860334569,0.4117697962345795,12,-0.2245001792907697,-1.402500391006468,-2.47550058364868,-1.7450003623962385,0.08699989318847834,4,0.03705390997179703,2.549966025725127,8.451999664306639,1.3109219789951154,8.49899959564209,1.3022167592082396,8.414999961853027,0.03705390997179703
6423,2020-12-07,8.767000198364258,8.805999755859375,8.625,8.75,17556959.0,0.0026303479351437176,2.8105487180516793,0.08762977819726286,68.96935172463614,75.98235721848032,-0.2074288953498371,-0.623951475117968,-1.7461068587544908,-1.1643279461075267,30.809427700590554,0.180999755859375,0.8086103191780705,0.5200002193450928,-0.2523152235942092,1.2923156622843956,0.13384249787544178,0.9061579408147438,-0.5438997650146487,91.90085562778614,19.2827308034301,0.38615772146965127,12,-0.24749994277954102,-1.383500099182129,-2.50225031375885,-1.7680001258850098,0.08899974822998047,0,0.029998805595556677,-1.4695531027391393,8.744000434875487,2.549966025725127,8.451999664306639,1.3109219789951154,8.49899959564209,0.029998805595556677
6424,2020-12-08,8.789999961853027,8.838000297546387,8.675000190734862,8.675000190734862,11631716.0,0.002623447355808217,-1.83479010830439,6.764613485919548,67.4268919420098,73.46565737878431,-0.22772600847152447,-0.5896006463942989,-1.7370761860956723,-1.2016011277069563,32.01467308772968,0.1630001068115252,0.7665280762325724,0.4873999834060676,-0.2724474676662929,1.2472474344784281,0.10747625786988735,0.8673237089422479,-0.5550415374755868,91.3512956216922,21.039265800045087,0.37992372553618037,12,-0.2654995918273926,-1.2064998149871826,-2.526250123977661,-1.7909998893737793,0.03699970245361328,1,0.02138790968801829,2.8105487180516793,8.767000198364258,-1.4695531027391393,8.744000434875487,2.549966025725127,8.451999664306639,0.02138790968801829
6425,2020-12-09,8.843000411987305,9.008999824523926,8.810999870300293,8.887999534606934,23622611.0,0.0060296303031046605,-2.6330198171398576,-0.39129749722189366,73.26855377541483,71.82464001381456,-0.2837594974086084,-0.5734763024658562,-1.7575114119472968,-1.2651669985142089,33.094553234904424,0.21899986267089844,0.7078643092205859,0.4778504133224484,-0.24052918384710154,1.1962300104919983,0.11866061473767253,0.8370402119072242,-0.583920312683107,74.57895198037161,5.4798958548791745,0.359189798584775,12,-0.2330002784729004,-1.1740005016326904,-2.5975005626678467,-1.8440003395080566,0.057999610900878906,2,0.02386062184782256,-1.83479010830439,8.789999961853027,2.8105487180516793,8.767000198364258,-1.4695531027391393,8.744000434875487,0.02386062184782256
6426,2020-12-10,8.935999870300293,8.991999626159668,8.732999801635742,8.87399959564209,17858529.0,0.01051673119758334,1.9770131322210773,-1.3778107449401293,73.97990345945405,70.84985578870419,-0.35481323310019164,-0.5930792273968475,-1.8089077796375186,-1.366605835512555,34.46891463986105,0.2589998245239258,0.6153185091889224,0.5049498796463006,-0.16502407725531754,1.1749238365479187,0.1699629011954915,0.8399368580971096,-0.6319245874829118,84.69603395638691,16.54182647120234,0.33498697845080894,12,-0.32599973678588867,-1.1970000267028809,-2.6707500219345093,-1.936999797821045,-0.26799964904785156,3,0.013876516463315447,-2.6330198171398576,8.843000411987305,-1.83479010830439,8.789999961853027,2.8105487180516793,8.767000198364258,0.013876516463315447
6427,2020-12-11,8.807999610900879,8.944999694824219,8.737000465393066,8.918999671936035,15756906.0,-0.014324111599960498,1.5521361120537334,-1.7903156340367932,64.8079267265854,70.5842160842654,-0.2138747817406994,-0.3949112522026539,-1.6410623758993124,-1.2465816192444716,35.85979532436843,0.20799922943115234,0.5088205763190174,0.319549632072448,-0.26332649611710757,0.9024257602620036,0.028111567977671115,0.6109876961672249,-0.46162885558110567,47.656170449493736,-16.738465310996993,0.29143806409477757,12,-0.1979994773864746,-1.0689997673034668,-2.533999800682068,-1.8629999160766602,-0.26599979400634766,4,0.022366089037541448,1.9770131322210773,8.935999870300293,-2.6330198171398576,8.843000411987305,-1.83479010830439,8.789999961853027,0.022366089037541448
6428,2020-12-14,8.678000450134277,8.97700023651123,8.645000457763674,8.901000022888184,18310124.0,-0.014759215089622968,-1.2975798414720425,2.00900405526153,51.994519318810866,68.32497153082743,-0.02803613878394451,-0.22028760155046712,-1.478129065446062,-1.124485284716961,36.33159123558479,0.3319997787475568,0.4075146938839094,0.15405044555664027,-0.37978234030851077,0.6878832314217904,-0.11286594737593525,0.4209668384892158,-0.29187195066225513,9.065947741700086,-50.61172348050249,0.2669163929325752,12,-0.03200054168701172,-0.8785004615783691,-2.4040006399154663,-1.7330007553100586,-0.3250007629394531,0,0.01763077552356207,1.5521361120537334,8.807999610900879,1.9770131322210773,8.935999870300293,-2.6330198171398576,8.843000411987305,0.01763077552356207
6429,2020-12-15,8.751999855041504,8.776000022888184,8.574999809265138,8.618000030517576,12719126.0,0.008527241423003318,1.2087916118653552,-0.600897225358385,52.7100283259761,66.05141878793306,-0.05498745941465444,-0.2549027234966772,-1.5250056615927123,-1.2062609830941362,36.65219252035124,0.2010002136230451,0.353827834166756,0.19474987983703684,-0.30612766796934565,0.6956274276434193,-0.055688894066154404,0.4451886537402281,-0.3284990760663682,40.7834192519148,-15.439144165415286,0.25043877390319136,12,-0.06949996948242188,-0.5950000286102295,-2.1689999103546143,-1.8499999046325692,-0.2239999771118164,1,0.011883008829442154,-1.2975798414720425,8.678000450134277,1.5521361120537334,8.807999610900879,1.9770131322210773,8.935999870300293,0.011883008829442154
6430,2020-12-16,8.755999565124513,8.880000114440918,8.626999855041504,8.800000190734863,14863619.0,0.0004570052729955254,1.4803889486232529,-0.32836330768845784,57.24745034740067,64.54819227345456,-0.02089531331462524,-0.22623948837740393,-1.4952161366887662,-1.217022869818055,36.92036650158875,0.25300025939941406,0.3575401425366618,0.17064962387085103,-0.30693880950417984,0.6482380572458819,-0.06814459281666352,0.4094438405583656,-0.2973688434164501,43.40523629178349,-11.30434088348877,0.23879421668751522,12,0.014500141143797052,-0.5249996185302752,-2.0239996910095233,-1.8539996147155788,-0.2089996337890625,2,0.008108737175470226,1.2087916118653552,8.751999855041504,-1.2975798414720425,8.678000450134277,1.5521361120537334,8.807999610900879,0.008108737175470226
6431,2020-12-17,8.711000442504883,8.848999977111816,8.687999725341799,8.831999778747559,15501065.0,-0.005139233080694083,1.077426182404348,2.749945814729835,54.65036087765774,62.78388738866062,0.07231096277481797,-0.13840326739842723,-1.42125089652387,-1.1696636903294761,37.283862843148455,0.16100025177001775,0.3415682748518609,0.09395046234130788,-0.3217166807075671,0.5096176053901829,-0.1138831091831296,0.30178403386574537,-0.21934757462786791,33.830967337875244,-19.45475611467721,0.2078335715244376,12,0.08099937438964844,-0.48000049591064453,-1.8757504224777222,-1.892500638961792,-0.16300010681152166,3,0.02181145341885271,1.4803889486232529,8.755999565124513,1.2087916118653552,8.751999855041504,-1.2975798414720425,8.678000450134277,0.02181145341885271
6432,2020-12-18,8.621000289916992,8.769000053405763,8.600000381469728,8.668999671936035,20437042.0,-0.010331781427623365,-2.7555816935288804,0.3966912836841981,63.272145716694276,62.1508644988893,0.1598372998964699,-0.009843432165487442,-1.3019917374987866,-1.0733799682016194,37.37869062571096,0.16899967193603516,0.31430556226829864,-0.02084970474243164,-0.3661345400787308,0.3244351305938675,-0.19349212241058034,0.15179271292571705,-0.09830660464116292,11.442893473268288,-46.5761972361483,0.1726424176681494,12,0.17099952697753906,-0.37400031089782715,-1.7647502422332764,-1.818000316619873,-0.2690000534057617,4,0.005451795586925101,1.077426182404348,8.711000442504883,1.4803889486232529,8.755999565124513,1.2087916118653552,8.751999855041504,0.005451795586925101
6433,2020-12-21,8.244000434875487,8.39900016784668,8.057999610900879,8.319999694824219,28208396.0,-0.04373040741947776,1.9145321090448186,1.5833383004510513,44.155850081874,59.56519318109643,0.5083011261644543,0.3798587675678977,-0.898124152204022,-0.6921132177928087,36.34799223191998,0.5630006790161133,0.28697004212119026,-0.39354958534240936,-0.756857977773171,-0.03024119291164773,-0.5752037815577893,-0.21189538912702943,0.7649993896484393,22.627823605164938,-36.955646437601914,0.1816541962153805,12,0.28949928283691584,0.1289994716644305,-1.2902504205703718,-1.4410004615783674,-0.04400062561034801,0,0.036147424344907364,-2.7555816935288804,8.621000289916992,1.077426182404348,8.711000442504883,1.4803889486232529,8.755999565124513,0.036147424344907364
6434,2020-12-22,8.359999656677246,8.359999656677246,8.180000305175781,8.211999893188478,13150428.0,0.014070744260400003,1.4324275560767838,-1.947384271749564,45.35116335739961,56.463260912428076,0.3630728564729093,0.25653493337494027,-0.9810661280796023,-0.8083170239499147,34.635564453127444,0.17999935150146484,0.24001269927603275,-0.264550352096558,-0.6485220846566051,0.11942138046348916,-0.45653621837658065,-0.0725644858165353,0.6299801635742188,36.73964243035977,-21.983588216168336,0.19198586628002323,12,0.16499996185302734,0.04450035095214844,-1.298749566078186,-1.4494996070861816,-0.048999786376953125,1,-0.0008373169581210593,1.9145321090448186,8.244000434875487,-2.7555816935288804,8.621000289916992,1.077426182404348,8.711000442504883,-0.0008373169581210593
6435,2020-12-23,8.583999633789062,8.616999626159668,8.369999885559082,8.390000343322754,12593097.0,0.026794256735752864,-1.1111070355834323,1.310808111399664,53.947374425056616,54.237424353050585,0.11004209838370471,0.026987844034191966,-1.1691112489191422,-1.0350053199093505,32.97620567931436,0.2569999694824219,0.20009400439128555,-0.03615036010742223,-0.4198493976811868,0.3475486774663423,-0.2279998788943054,0.15569915867946094,0.3873405822753906,66.49807577306662,7.050938197896905,0.19184951878688256,12,-0.06649971008300781,-0.0924997329711914,-1.4722495079040527,-1.6579995155334473,-0.09499931335449219,2,-0.006523736981411843,1.4324275560767838,8.359999656677246,1.9145321090448186,8.244000434875487,-2.7555816935288804,8.621000289916992,-0.006523736981411843
6436,2020-12-28,8.595999717712402,8.697999954223633,8.581999778747559,8.659999847412111,8202365.0,0.0013979595101687448,-1.5217427360084588,-0.3298987823402558,44.683868474816045,52.00141788063177,0.04999899716685974,0.018952294859065688,-1.1352491139988956,-1.0471922973247638,31.51613308324998,0.11600017547607422,0.1617078069978426,-0.026050281524657493,-0.40882873459579905,0.35672817154648406,-0.21743950806022738,0.1653389450109124,0.35707368624877844,75.66804106564636,19.025416809667526,0.19138922653557036,12,-0.07849979400634766,-0.10449981689453125,-1.4427499771118164,-1.628499984741211,-0.026000022888183594,0,-0.005700301068645386,-1.1111070355834323,8.583999633789062,1.4324275560767838,8.359999656677246,1.9145321090448186,8.244000434875487,-0.005700301068645386
6437,2020-12-29,8.562000274658201,8.628999710083008,8.527000427246094,8.619999885559082,9593070.0,-0.003955263398176201,1.6842177912185818,0.906242083774161,42.6942088763333,50.96805005368981,0.050773092586130275,0.054153057479078726,-1.0595114469417712,-1.011407823135186,30.148311093695114,0.10199928283691406,0.1050154288300611,-0.05904974937439178,-0.44237284653954134,0.3242733477907578,-0.25071129795696656,0.132611799208183,0.37317165344177283,78.75006146725667,25.46989585482065,0.19166154858257453,12,-0.09300041198730291,-0.028500556945799005,-1.3785004615783674,-1.59450054168701,0.0489997863769549,1,-0.0016351247974468741,-1.5217427360084588,8.595999717712402,-1.1111070355834323,8.583999633789062,1.4324275560767838,8.359999656677246,-0.0016351247974468741
6438,2020-12-30,8.548000335693361,8.626999855041504,8.534000396728517,8.593000411987305,9077485.0,-0.0016351247974468741,-1.5479319624801526,0.775868589374627,41.31993259953585,49.702483861863115,0.049610302602969725,0.09217472618396805,-1.0038168772859155,-0.9985602240375222,29.360802536168617,0.0929994583129865,0.03388354337430677,-0.08529968261718501,-0.44045074408990814,0.2698513788555381,-0.26287521335354747,0.09227584811917744,0.36962814606263095,71.04252506618685,21.645423279107455,0.17757553073636162,12,-0.07900047302246271,-0.014500617980958808,-1.185750603675844,-1.5805006027221697,0.13299942016601385,2,-0.022929350899029033,1.6842177912185818,8.562000274658201,-1.5217427360084588,8.595999717712402,-1.1111070355834323,8.583999633789062,-0.022929350899029033
6439,2021-01-04,8.447999954223633,8.755999565124513,8.397000312805176,8.604000091552733,19734004.0,-0.011698687124772622,-1.782946194904868,3.4666638409698765,36.29418779955453,47.3743435787691,0.11393487375351441,0.2052999825052595,-0.8616505098143747,-0.904424908896253,28.7136856494297,0.3589992523193377,-0.013817952464030725,-0.18695006370544398,-0.5381150608629941,0.16421493345210614,-0.36253256228421904,-0.011367565126668921,0.45243595011525706,20.20728844966019,-24.93026045729497,0.17558249857877514,1,0.005499839782714844,0.08549976348876953,-0.965749979019165,-1.3975000381469727,0.32699966430663885,0,-0.029356077924042268,-1.5479319624801526,8.548000335693361,1.6842177912185818,8.562000274658201,-1.5217427360084588,8.595999717712402,-0.029356077924042268
6440,2021-01-05,8.76099967956543,8.76099967956543,8.407999992370605,8.430000305175781,23420616.0,0.03705015708307502,1.1329326549075425,-2.1217889936299743,44.732072061416545,46.27231148807563,-0.22158279462311015,-0.09177004275421652,-1.1208209866638867,-1.2235889233008672,27.844841615294758,0.3529996871948242,-0.020303815981252527,0.11294965744018626,-0.2364042906640229,0.4623036055443954,-0.061727316611918326,0.28762663149229084,0.1225874989047,100.0,57.393316925599414,0.17467697405210444,1,-0.3474998474121094,-0.22749996185302734,-1.0967495441436768,-1.5284996032714844,0.08300018310546875,1,-0.051363979651173564,-1.782946194904868,8.447999954223633,-1.5479319624801526,8.548000335693361,1.6842177912185818,8.562000274658201,-0.051363979651173564
6441,2021-01-06,9.04800033569336,9.109999656677246,8.781999588012695,8.84000015258789,31163900.0,0.03275889357664785,-1.0246835815623712,0.6284005324451564,56.59343797569172,45.530232850186465,-0.5093124979111501,-0.34976296274256846,-1.349579814689621,-1.5131037555790252,27.31399906260203,0.3489999771118164,-0.027166042982948113,0.3701502799987786,-0.009182244734857292,0.7494828047324145,0.18048401763196154,0.5598165423655956,-0.9900007247924805,91.30443505779566,47.29843915468372,0.18966626236681777,1,-0.4640007019042969,-0.4640007019042969,-1.3312503099441528,-1.7710003852844238,-0.2709999084472656,2,-0.06178160858964554,1.1329326549075425,8.76099967956543,-1.782946194904868,8.447999954223633,-1.5479319624801526,8.548000335693361,-0.06178160858964554
6442,2021-01-07,9.067999839782717,9.142999649047852,8.918999671936035,9.140000343322754,19949919.0,0.002210378354039255,4.743654325817968,-0.3461559622932094,61.403509750359994,47.446639480018234,-0.5132061456766319,-0.36284809047889865,-1.3132247701530018,-1.5344728325187944,26.125895295675715,0.2239999771118164,-0.04160747248252683,0.3739498138427759,-0.043078452563335645,0.7909780802488875,0.16543568063971925,0.5824639470458326,-0.9889602279663112,89.9463973194827,39.80554218326962,0.20851413320305598,1,-0.4064998626709002,-0.4675002098083514,-1.288249850273134,-1.790999889373781,-0.1890001296997088,3,-0.05491841130981212,-1.0246835815623712,9.04800033569336,1.1329326549075425,8.76099967956543,-1.782946194904868,8.447999954223633,-0.05491841130981212
6443,2021-01-08,9.029999732971193,9.140000343322754,8.956000328063965,9.119999885559082,15549395.0,-0.004190572064724951,1.8307462073417646,1.2499933773080143,58.303471629577395,48.885784843593555,-0.39335213802823077,-0.32057027498183466,-1.2117344280767997,-1.4968157744246362,24.8735849248567,0.18400001525878906,-0.04968600797010225,0.3227997303009058,-0.11972098498001316,0.7653204455818248,0.10153937266044721,0.5440600879413644,-0.9084017196655303,84.85254468914177,32.1430282288418,0.22126035764045932,1,-0.2734999656677264,-0.42950010299682795,-1.234499692916872,-1.7529997825622576,0.09300041198730291,4,-0.046400850977453056,4.743654325817968,9.067999839782717,-1.0246835815623712,9.04800033569336,1.1329326549075425,8.76099967956543,-0.046400850977453056
6444,2021-01-11,8.977999687194824,9.045000076293944,8.817999839782715,8.956999778747559,13651927.0,-0.005758587742422772,1.9290223343383202,-0.23333192048489418,56.44600325866745,49.16341026955031,-0.2731996891897719,-0.2674773073412666,-1.0908648630522402,-1.4447301412775087,23.282911171828076,0.2270002365112287,-0.06393200958280332,0.2613996982574456,-0.19625478241133365,0.7190541789262248,0.032572457923055964,0.4902269385918352,-0.8155456084594732,77.5510151121768,22.68701081823454,0.2288272403343896,1,-0.20799970626831055,-0.377500057220459,-1.1389997005462646,-1.7009997367858887,0.10100078582763672,0,-0.03308085783953141,1.8307462073417646,9.029999732971193,4.743654325817968,9.067999839782717,-1.0246835815623712,9.04800033569336,-0.03308085783953141
6445,2021-01-12,9.053999900817873,9.15999984741211,8.977999687194824,9.029999732971193,17781380.0,0.008465161090554174,-1.8437467403775156,1.1428701180744778,59.78321717506649,50.84111568068924,-0.3078979313702117,-0.34452335764603426,-1.0887613454246363,-1.521383535826276,21.399171893441896,0.18200016021728516,-0.014895556935648813,0.3268499374389666,-0.15229662992680915,0.8059965048047424,0.08727665375607785,0.5664232211218554,-0.8523239992700216,71.9577053299766,13.836944228184365,0.23957328368288824,1,-0.2754998207092303,-0.44500017166137873,-1.2149999141693133,-1.7769999504089373,0.10900020599365057,1,-0.030815140859720813,1.9290223343383202,8.977999687194824,1.8307462073417646,9.029999732971193,4.743654325817968,9.067999839782717,-0.030815140859720813
6446,2021-01-13,9.0600004196167,9.17300033569336,9.031999588012695,9.088000297546387,16505278.0,0.0006627478312966062,-2.3570990667786833,-1.166653421282683,63.15159424778275,53.11415849973919,-0.2694989521733202,-0.3591727209227358,-1.0160419278258104,-1.524927309289561,19.797071724407225,0.14100074768066406,0.028992006101585588,0.32665042877197337,-0.16686843827472764,0.8201692958186744,0.07989099524862198,0.5734098622953248,-0.8008250813169919,68.16908219049283,3.972705156052669,0.2467594335233505,1,-0.27500009536743164,-0.4445004463195801,-1.1967504024505615,-1.7830004692077637,0.03699970245361328,2,-0.023841119971486635,-1.8437467403775156,9.053999900817873,1.9290223343383202,8.977999687194824,1.8307462073417646,9.029999732971193,-0.023841119971486635
6447,2021-01-14,9.005000114440918,9.119000434875488,8.96500015258789,9.0,17622586.0,-0.0060706735792963595,-3.1066846381750444,-0.17857629427792915,78.24794397181594,57.21727087443696,-0.16209692989076174,-0.3042562809879499,-0.8843358846155596,-1.4667751815132561,18.00348222769845,0.15400028228759766,0.041693040705403916,0.26180009841919016,-0.2456589808909886,0.7692591777293689,0.008070558764101676,0.5155296380742787,-0.6727187763497184,52.67606012169404,-16.085358507726305,0.25372953965508915,1,-0.2199997901916504,-0.38950014114379883,-1.1067500114440918,-1.7280001640319824,0.19299983978271484,3,-0.025319232015243553,-2.3570990667786833,9.0600004196167,-1.8437467403775156,9.053999900817873,1.9290223343383202,8.977999687194824,-0.025319232015243553
6448,2021-01-15,8.831000328063965,9.071000099182127,8.668999671936035,9.04300022125244,21824347.0,-0.019322574588079955,2.0000071169818567,-42.39900820141105,66.76158153741723,60.6025368453106,0.0628806015650305,-0.12459443779845891,-0.64538625166586,-1.2956809256150956,16.201265840060426,0.402000427246092,0.06908596058593197,0.08015031814575124,-0.42778303219578007,0.5880836684872826,-0.1738163570250144,0.3341169933165169,-0.43146147016459224,32.142944995392476,-38.98901798937144,0.25396667517076543,1,-0.04050016403198242,-0.2155003547668457,-0.9005001783370972,-1.5540003776550293,0.5249996185302734,4,0.005435327849157234,-3.1066846381750444,9.005000114440918,-2.3570990667786833,9.0600004196167,-1.8437467403775156,9.053999900817873,0.005435327849157234
6449,2021-01-18,8.855999946594238,8.888999938964844,8.689999580383299,8.729000091552733,8639442.0,0.002830893171957838,1.0621815935763002,-0.5990562218283699,61.276958491455254,62.44085755975935,0.11381047570563396,-0.1490447409714406,-0.6087065631427944,-1.3216659141156608,14.637115541682949,0.19900035858154475,0.10615993704095317,0.09994993209838832,-0.4101577460979513,0.6100576102947279,-0.15510390699978238,0.355003771196559,-0.3945841704713473,37.10318023474738,-33.18503092170335,0.25505383909817,1,0.06500005722045898,-0.24049997329711914,-0.9044997692108154,-1.5789999961853027,0.5679998397827148,0,0.030149074071182502,2.0000071169818567,8.831000328063965,-3.1066846381750444,9.005000114440918,-2.3570990667786833,9.0600004196167,0.030149074071182502
6450,2021-01-19,8.82699966430664,8.920000076293945,8.788999557495117,8.854000091552734,9527202.0,-0.0032746479745351387,-1.543683567275286,-0.2126020320044425,59.44398393960114,62.75758488908262,0.1711563208077802,-0.12063773959047985,-0.5197680192725258,-1.2941809229621581,12.714984287251884,0.13100051879882812,0.14953114629769715,0.06739964485168493,-0.44369382800709545,0.5784931177104653,-0.18814709157770437,0.3229463812810742,-0.30865712341811147,31.34916354925324,-36.67811467623364,0.2555467364293902,1,0.09400033950805664,-0.21149969100952148,-0.7729994058609009,-1.544999599456787,0.75,1,0.028548863520956536,1.0621815935763002,8.855999946594238,2.0000071169818567,8.831000328063965,-3.1066846381750444,9.005000114440918,0.028548863520956536
6451,2021-01-20,8.901000022888184,8.907999992370605,8.8100004196167,8.84000015258789,11788460.0,0.008383410150198056,1.6133285861424411,-2.25921870584911,63.42040226435102,62.98168405730385,0.08282057054285374,-0.18938377418139574,-0.5317021929434453,-1.367461387666781,10.688978671406826,0.09799957275390625,0.21656583581128963,0.1319000244140618,-0.3824428073028958,0.6462428561310194,-0.1252713914444179,0.3890714402725415,-0.33028485841526845,51.55554613656593,-14.490971693237945,0.25717141585847886,1,0.019999980926513672,-0.28550004959106445,-0.7615000009536743,-1.5335001945495605,0.7790002822875959,2,0.02943490430846296,-1.543683567275286,8.82699966430664,1.0621815935763002,8.855999946594238,2.0000071169818567,8.831000328063965,0.02943490430846296
6452,2021-01-21,8.668000221252441,8.9399995803833,8.668000221252441,8.930000305175781,15359794.0,-0.026176811710661996,-1.0763303206455863,-4.295092475337304,54.048575570900915,62.50891782856201,0.28285912350898457,0.049874789468304925,-0.2363231542541797,-1.1347060518797445,9.16755840245379,0.2719993591308594,0.2448309942541762,-0.10344977378845144,-0.6153672830068455,0.40846773542994264,-0.3594085283976476,0.1525089808207447,-0.04910224308189015,0.0,-62.71234866144887,0.25595875460919687,1,0.252500057220459,-0.052500247955322266,-0.4935002326965332,-1.3005003929138184,0.814000129699707,3,0.04949237308116783,1.6133285861424411,8.901000022888184,-1.543683567275286,8.82699966430664,1.0621815935763002,8.855999946594238,0.04949237308116783
6453,2021-01-22,8.541999816894531,8.585000038146973,8.402000427246094,8.571999549865723,19268162.0,-0.01453627147458747,5.535617581444457,0.1145027609226614,53.11670357829924,62.138995641854436,0.3714153310668902,0.21011811635468192,-0.07507242474416742,-1.0070986080985787,10.089800953576331,0.26599979400634766,0.2225690218713563,-0.24435014724731374,-0.7065615277602095,0.21786123326558204,-0.47545583750376075,-0.013244456990866738,0.6310005187988281,26.02223234591843,-40.32898773481514,0.2311056902564475,1,0.2455005645751953,0.07350015640258789,-0.36749982833862305,-1.1744999885559082,1.0190000534057617,4,0.07679702076692307,-1.0763303206455863,8.668000221252441,1.6133285861424411,8.901000022888184,-1.543683567275286,8.82699966430664,0.07679702076692307
6454,2021-01-25,8.352999687194824,8.619999885559082,8.305000305175781,8.600000381469728,16264214.0,-0.022125981474021894,1.1951213028467373,8.233429761261464,35.26013432734007,59.41420865877371,0.5167808520624764,0.4201059897848971,0.1380372349520549,-0.8171909362786138,11.16589496995864,0.3149995803833008,0.18173702796200608,-0.4330002784728997,-0.8965795771309857,0.030579020185186323,-0.6647899278019427,-0.20121062914385668,0.8045806503295907,7.558966426120193,-52.28308713825882,0.23178964932904322,1,0.3860006332397461,0.2625002861022949,-0.1302497386932373,-0.9854998588562012,1.1389999389648438,0,0.1200766547300387,5.535617581444457,8.541999816894531,-1.0763303206455863,8.668000221252441,1.6133285861424411,8.901000022888184,0.1200766547300387
6455,2021-01-26,8.527999877929688,8.595999717712402,8.225000381469728,8.302000045776367,16653629.0,0.02095058030507757,1.0497228544933304,-0.9149765057007876,29.559750785356073,55.681781607392985,0.28979615789215707,0.25370280317849847,-0.0075503618918464355,-0.9886600404249872,11.572008697351913,0.370999336242674,0.15135421408861305,-0.25520009994506765,-0.72455699517994,0.2141567952898047,-0.48987854756250293,-0.020521652327632367,0.5954772583007824,42.37759943232959,-12.927636477598895,0.23467844761743598,1,0.14400053024291992,0.08750009536743164,-0.10825002193450928,-1.1605000495910645,1.1319999694824219,1,0.10506565680964619,1.1951213028467373,8.352999687194824,5.535617581444457,8.541999816894531,-1.0763303206455863,8.668000221252441,0.10506565680964619
6456,2021-01-27,8.546999931335451,8.593999862670897,8.383999824523926,8.454000473022461,15315602.0,0.0022279612661504355,1.2459978682496935,0.41150233354995763,29.504360183741554,50.2658278531625,0.2127469580280703,0.24331866241884015,0.002851198157911128,-1.0043020172400468,11.76513038204478,0.21000003814697088,0.12591966515783248,-0.2337500572204565,-0.7077102992513744,0.2402101848104614,-0.47073017823591456,0.00323006379500157,0.5225685996093752,45.0349525363098,-5.645165311404838,0.23698012101545887,1,0.10100030899047674,0.06850004196166815,-0.04625010490417658,-1.179500102996828,1.3290004730224592,2,0.12051009023586756,1.0497228544933304,8.527999877929688,1.1951213028467373,8.352999687194824,5.535617581444457,8.541999816894531,0.12051009023586756
6457,2021-01-28,8.548000335693361,8.58899974822998,8.336000442504883,8.458000183105469,15895158.0,0.0001170474278633371,1.9418698781285693,0.9677492129577413,30.47007407579153,46.23343813520409,0.15656875570777906,0.2542512333745588,0.030516242835963325,-1.0010901093748767,12.229505056262632,0.25299930572509766,0.0839978530752532,-0.23204965591430415,-0.7074094954677417,0.24331018363913337,-0.4697295756910229,0.005630263862414608,0.4708941062829588,81.77224297237758,33.95176226945869,0.2376799197767191,1,0.03449964523315252,0.06749963760375799,-0.036500453948976386,-1.180500507354738,1.513999938964842,3,0.13242862950713685,1.2459978682496935,8.546999931335451,1.0497228544933304,8.527999877929688,1.1951213028467373,8.352999687194824,0.13242862950713685
6458,2021-01-29,8.35200023651123,8.494000434875487,8.35200023651123,8.413999557495117,15944415.0,-0.022929350899029033,-3.580701727399921,-0.6888801763234722,27.28597727241275,42.45666244419937,0.3100861150904155,0.458312532512128,0.2435659897122182,-0.8040184563236732,12.71897511490338,0.19600009918213068,0.026263412353165094,-0.41824975013732946,-0.9210423492371707,0.08454284896251174,-0.6696460496872501,-0.16685345058740886,0.6192605618346931,32.15190240157193,-11.415964001599555,0.251396299549921,1,0.2304997444152832,0.26349973678588867,0.16749966144561768,-0.9845004081726074,1.828000068664549,4,0.13529694473679021,1.9418698781285693,8.548000335693361,1.2459978682496935,8.546999931335451,1.0497228544933304,8.527999877929688,0.13529694473679021
6459,2021-02-01,8.199999809265138,8.409000396728517,8.154999732971191,8.409000396728517,20238144.0,-0.018199284356053225,1.4306215292512707,3.3710141360692805,20.632782205804418,38.14430669599973,0.4014654787059282,0.6227073069160749,0.40739724216324724,-0.647763820504875,13.974621534623576,0.254000663757326,-0.056963832538007964,-0.557850170135497,-1.104431288867577,-0.011269051403417052,-0.8311407295015361,-0.2845596107694579,0.7264853640682141,10.20409928593403,-28.542766237210735,0.27329055936603963,2,0.3474998474121076,0.4640002250671369,0.2532500028610212,-0.8324999809265154,1.9400005340576154,0,0.16597562106006003,-3.580701727399921,8.35200023651123,1.9418698781285693,8.548000335693361,1.2459978682496935,8.546999931335451,0.16597562106006003
6460,2021-02-02,8.310999870300293,8.362000465393066,8.229999542236326,8.270000457763674,18082114.0,0.013536593124030993,-1.181811016795495,-0.19616888657694914,25.978203155012565,33.984062350517675,0.23420234047463673,0.5020038225058983,0.3062800736433573,-0.7555614383479252,15.280638147334797,0.1620006561279279,-0.11204203200924745,-0.4243501186370846,-1.0062900639756975,0.15758982670152832,-0.715320091306392,-0.13338014596777725,0.5537664678040866,35.535328300657284,0.48910049396593536,0.29096997266930646,2,0.23649978637695312,0.3530001640319824,0.15374994277954102,-0.9435000419616699,1.9090003967285138,1,0.14210080306699635,1.4306215292512707,8.199999809265138,-3.580701727399921,8.35200023651123,1.9418698781285693,8.548000335693361,0.14210080306699635
6461,2021-02-03,8.48900032043457,8.517000198364258,8.329000473022461,8.510000228881836,25670622.0,0.02141745312382559,9.742888283378747,-0.5122002279547104,34.66114269547039,31.82990314213651,-0.009371782191466949,0.29510755005780354,0.14420651610253188,-0.9292599375375046,15.25440586665365,0.20600032806396484,-0.15648768662234147,-0.21839966773986852,-0.7907302391113049,0.3539309036315679,-0.5045649534255858,0.06776561794584879,0.318984689259155,76.95865800009669,42.3190048750627,0.2861652856857178,2,-0.1015005111694336,0.17499971389770508,0.015499591827392578,-1.1215004920959473,1.810999870300293,2,0.13794315970971627,-1.181811016795495,8.310999870300293,1.4306215292512707,8.199999809265138,-3.580701727399921,8.35200023651123,0.13794315970971627
6462,2021-02-04,8.569999694824219,8.640000343322754,8.479000091552733,8.512999534606934,20892231.0,0.009541685867848093,-1.576023681821258,-2.714305177111717,41.78727623336849,30.571077881588646,-0.11816025969319277,0.18433738251768617,0.07885620110210567,-1.0050115670925326,14.916740942755801,0.1610002517700213,-0.19796066608605223,-0.11250028610229457,-0.6616368762075524,0.43663630400296327,-0.3870685811549244,0.16206800895033524,0.1857464927317043,85.56689476168003,48.52071909583888,0.2745682950526289,2,-0.1724996566772461,0.09400033950805664,-0.06549978256225586,-1.2024998664855957,1.8480005264282209,3,0.15239215356360392,9.742888283378747,8.48900032043457,-1.181811016795495,8.310999870300293,1.4306215292512707,8.199999809265138,0.15239215356360392
6463,2021-02-05,8.611000061035156,8.725000381469728,8.486000061035156,8.626999855041504,24353360.0,0.0047841735905427285,1.2547109973503945,-0.2806973514698255,42.36761623965294,31.360798094067857,-0.1657768417310983,0.11629988333253749,0.047695200456697506,-1.038508535590049,14.419022643318296,0.2390003204345721,-0.25481046098715154,-0.050549936294554954,-0.5752945556713485,0.47419468308223856,-0.3129222459829517,0.2118223733938418,-0.45600032806396484,79.9999665377811,41.18632690700813,0.26237230968839703,2,-0.17100000381469727,0.05299997329711914,-0.10975027084350586,-1.2435002326965332,1.7229995727539062,4,0.168505423683462,-1.576023681821258,8.569999694824219,9.742888283378747,8.48900032043457,-1.181811016795495,8.310999870300293,0.168505423683462
6464,2021-02-08,8.680999755859375,8.736000061035156,8.574000358581543,8.680000305175781,26597496.0,0.008129101652311954,1.9189119527115266,-0.06246647195565357,45.56501374888612,33.13916064557119,-0.20602225368042326,0.024146869078855104,-0.020797855718027947,-1.102693146638309,14.467075040669574,0.16199970245361328,-0.28231633833439496,0.0342997550964359,-0.46911443826383525,0.5377139484567071,-0.21740734158369968,0.2860068517765715,-0.5146000099182135,89.1303856157413,47.333011265235996,0.25170709668013563,2,-0.23549985885620117,-0.01699972152709961,-0.1797499656677246,-1.313499927520752,1.559000015258789,0,0.17267602712517416,1.2547109973503945,8.611000061035156,-1.576023681821258,8.569999694824219,9.742888283378747,8.48900032043457,0.17267602712517416
6465,2021-02-09,8.774999618530272,8.899999618530273,8.710000038146973,8.789999961853027,23026374.0,0.010828230078851142,-1.620692830317739,-15.00858778626132,46.21847825526962,34.99628487574098,-0.2920084085428982,-0.09678913506269993,-0.1138441028702264,-1.1908950043868707,13.89149661308775,0.21899986267089844,-0.2976772720171965,0.1422496318817128,-0.32801307483765285,0.6125123386010785,-0.09288172147797091,0.3773809852413965,-0.5858158599853507,78.10854867587686,35.994550832725274,0.2351313533596829,2,-0.24749994277953924,-0.11099958419799627,-0.28149986267089666,-1.4074997901916486,1.5250005722045916,1,0.15555564491535634,1.9189119527115266,8.680999755859375,1.2547109973503945,8.611000061035156,-1.576023681821258,8.569999694824219,0.15555564491535634
6466,2021-02-10,8.843999862670898,8.857999801635742,8.704999923706055,8.805999755859375,17182170.0,0.007863276027376465,3.6363610091610554,-2.5332824718669515,55.85883604884686,37.81725842830269,-0.35140246347475035,-0.19268012211619734,-0.17739414780510643,-1.2527270180250962,13.25165807508194,0.1529998779296875,-0.26480445086402327,0.2220499038696282,-0.21569529453267755,0.6597951022719339,0.0031773046684744344,0.44092250307078196,-0.6121671525268564,86.69838033752413,37.63556870440661,0.21887259920115298,2,-0.316500186920166,-0.17999982833862305,-0.3705000877380371,-1.4765000343322754,1.4940004348754883,2,0.15558575596159652,-1.620692830317739,8.774999618530272,1.9189119527115266,8.680999755859375,1.2547109973503945,8.611000061035156,0.15558575596159652
6467,2021-02-11,8.777000427246094,8.869999885559082,8.701999664306639,8.859999656677246,13527705.0,-0.007575693856305743,2.2621501254595127,-2.184184108818953,58.14277481402369,41.24579148848168,-0.2777071484649838,-0.15140001340969,-0.10638439668426258,-1.1755869469932119,12.858507099281235,0.16800022125244318,-0.2373720433402564,0.16645045280456472,-0.24005276453277702,0.5729536701419065,-0.03680115586410615,0.3697020614732356,-0.5050777025988786,70.29001865886526,17.556248770279467,0.20325160866867076,2,-0.24950075149536133,-0.11300039291381836,-0.19300079345703125,-1.3590006828308105,1.3969993591308594,3,0.17352166906144628,3.6363610091610554,8.843999862670898,-1.620692830317739,8.774999618530272,1.9189119527115266,8.680999755859375,0.17352166906144628
6468,2021-02-12,8.878999710083008,8.878999710083008,8.630000114440918,8.75,13454133.0,0.011621200623425088,2.860467523250484,-1.5542278038859716,69.39528184382668,46.66384700381749,-0.33200383469137584,-0.2631086420299127,-0.19411108088223372,-1.2597559092651416,13.595525563776478,0.24899959564208984,-0.20709112912224548,0.2660497665405277,-0.14645600814866278,0.6785555412297182,0.05979687919593246,0.47230265388512294,-0.5693923718028095,93.5582956689631,33.659850115281955,0.20625288734459493,2,-0.31400012969970703,-0.21499967575073242,-0.247999906539917,-1.4444999694824219,1.2670001983642578,4,0.17333039322230626,2.2621501254595127,8.777000427246094,3.6363610091610554,8.843999862670898,-1.620692830317739,8.774999618530272,0.17333039322230626
6469,2021-02-15,9.123000144958496,9.163999557495117,8.968000411987305,8.989999771118164,26055946.0,0.027480622011779143,-1.2146909702204238,1.031012967042716,70.87719955749517,51.65262438187111,-0.4819947918573284,-0.5123488692095108,-0.42431997210370653,-1.4860186805397797,14.572605393028793,0.2849998474121094,-0.17108760890639907,0.4967001914978031,0.03654500808420735,0.9568553749113988,0.26662259979100433,0.7267777832046018,-0.7779692698632932,92.32219938243273,28.959644598739004,0.23007759170679826,2,-0.37650012969970703,-0.4590001106262207,-0.4445004463195801,-1.6885004043579102,0.856999397277832,0,0.13274136463757302,2.860467523250484,8.878999710083008,2.2621501254595127,8.777000427246094,3.6363610091610554,8.843999862670898,0.13274136463757302
6470,2021-02-16,9.079000473022461,9.229000091552734,9.072999954223633,9.149999618530273,19045368.0,-0.004822938861877568,-2.7590311609522935,-0.5338266612171144,68.3448486781743,55.39525837994932,-0.35492142840359264,-0.4727395313385685,-0.3694636583582689,-1.4223133255062006,15.71778887534876,0.15600013732910156,-0.10851853191949701,0.4401004791259773,-0.05562024700594037,0.9358212052578949,0.19224011606001845,0.6879608421919361,-0.6684521033352642,74.95832650052459,8.89421126735175,0.2478603630659588,2,-0.22500038146972656,-0.38700056076049805,-0.3937506675720215,-1.644500732421875,1.1669998168945312,1,0.12787743557735465,-1.2146909702204238,9.123000144958496,2.860467523250484,8.878999710083008,2.2621501254595127,8.777000427246094,0.12787743557735465
6471,2021-02-17,9.163000106811523,9.229000091552734,9.069000244140623,9.074999809265137,23412497.0,0.009252079459480145,-2.2000152588762965,-1.2394557274876423,70.05871352799994,58.536529190463924,-0.37242424397337714,-0.5650761133986251,-0.43989154674058284,-1.4840665743846282,16.917729933975355,0.15999984741211115,-0.011672231365508878,0.5110001087188714,-0.02601164906006659,1.0480118664978093,0.24249422982940239,0.7795059876083403,-0.6706065649377724,88.98163818645845,23.875716450554492,0.26850587888946875,2,-0.3055000305175781,-0.47100019454956055,-0.4692502021789551,-1.7200002670288086,0.949000358581543,2,0.1240860057480655,-2.7590311609522935,9.079000473022461,-1.2146909702204238,9.123000144958496,2.860467523250484,8.878999710083008,0.1240860057480655
6472,2021-02-18,9.097000122070312,9.3149995803833,9.043999671936037,9.229000091552734,21834325.0,-0.007202879403236939,-1.277301832811104,-1.4999945814142508,76.55026574430504,62.334601357647486,-0.25010944292987247,-0.49043341069430824,-0.3702204199939132,-1.3940141877371808,17.82235216222269,0.27099990844726385,0.07655425741764788,0.4235501289367676,-0.14923251385005365,0.9963327717235888,0.13715880754335608,0.7099414503301791,-0.5309459252286626,68.17523674809335,-1.053742183934716,0.2863913213934109,2,-0.15250015258789062,-0.3620004653930664,-0.39674997329711914,-1.6475000381469727,1.135000228881836,3,0.13641861699718705,-2.2000152588762965,9.163000106811523,-2.7590311609522935,9.079000473022461,-1.2146909702204238,9.123000144958496,0.13641861699718705
6473,2021-02-19,9.197999954223633,9.380000114440918,8.890000343322754,9.050999641418457,27905794.0,0.011102542684184868,-1.0895561235590638,-1.1136389908389446,86.9083349968575,66.9283037185332,-0.2895344590631428,-0.5689372012221874,-0.4670412568330651,-1.4728605066452642,17.579873533448843,0.48999977111816406,0.14607649331064465,0.4917499542236321,-0.12293635760454436,1.1064362660518086,0.18440679830954387,0.7990931101377203,-0.5420723113569856,62.8570928100708,-13.266497289619544,0.3073431559140881,2,-0.19299983978271484,-0.4305000305175781,-0.49774980545043945,-1.748499870300293,1.1499996185302734,4,0.10611000619815725,-1.277301832811104,9.097000122070312,-2.2000152588762965,9.163000106811523,-2.7590311609522935,9.079000473022461,0.10611000619815725
6474,2021-02-22,9.355999946594238,9.399999618530273,9.163999557495117,9.244999885559082,30794040.0,0.017177646570660565,1.3718670027699769,0.7551008492224651,87.34815495488617,71.49826779626837,-0.38187460927828276,-0.6829577505681286,-0.6196815829039366,-1.6044497199391508,17.055321849162713,0.23600006103515625,0.20325774002009211,0.5995999336242672,-0.056035592185283534,1.255235459433818,0.27178217071949184,0.9274176965290426,-0.5987021577071925,91.37260108494633,9.69703404189994,0.32781776290477505,2,-0.3410000801086426,-0.5785002708435059,-0.6529998779296875,-1.8419997692108154,1.055999755859375,0,0.0844377903337421,-1.0895561235590638,9.197999954223633,-1.277301832811104,9.097000122070312,-2.2000152588762965,9.163000106811523,0.0844377903337421
6475,2021-02-23,9.423999786376953,9.559000015258787,9.27400016784668,9.463000297546387,25116819.0,0.007268046191841737,1.4675317169031812,-0.35135576328269985,86.26847053740275,74.87711607277458,-0.3890445603066297,-0.7171588698916747,-0.6831297119285793,-1.6457424857065712,16.48422388945424,0.2849998474121076,0.26366263842640336,0.6227997779846195,-0.0873087788478415,1.3329083348170805,0.2677454995683881,0.9778540564008509,-0.56386970474699,79.82058369458478,-2.350365874231258,0.3550542784162305,2,-0.3294997215270996,-0.5669999122619629,-0.6557497978210449,-1.86799955368042,1.0700006484985352,1,0.05899827763823917,1.3718670027699769,9.355999946594238,-1.0895561235590638,9.197999954223633,-1.277301832811104,9.097000122070312,0.05899827763823917
6476,2021-02-24,9.57699966430664,9.588000297546387,9.385000228881836,9.446999549865724,19733036.0,0.016235131727279972,1.6710292687517645,-3.33329257855479,86.99490578862176,78.08290840328549,-0.47733033631168453,-0.8316778151773914,-0.8327042699349363,-1.7672658867595858,15.92040124994204,0.20300006866455078,0.3222388776763676,0.7242996692657471,-0.05428335220159397,1.5028826907330881,0.33500815853207655,1.1135911799994176,-0.5910729946234898,98.42397794252268,15.993451909597084,0.38929151073367074,2,-0.4679994583129883,-0.7054996490478516,-0.8087496757507324,-1.8259994983673096,0.9930000305175799,2,0.06985492837633789,1.4675317169031812,9.423999786376953,1.3718670027699769,9.355999946594238,-1.0895561235590638,9.197999954223633,0.06985492837633789
6477,2021-02-25,9.68000030517578,9.786999702453613,9.612000465393066,9.631999969482422,25991256.0,0.010755000989821628,-2.9772850423737998,0.36923302644609046,87.56153987408535,80.10138151775867,-0.49033386189306505,-0.8912167024589817,-0.9268856294949419,-1.838430407022754,15.420245433492402,0.21000003814697266,0.3808817893346106,0.7707003116607645,-0.07620395192194174,1.6176045752434707,0.34724817986941225,1.1941524434521167,-0.5736589099199811,88.0714076115383,5.113113568437726,0.4234521317913528,2,-0.3415002822875959,-0.7090005874633771,-0.9117503166198713,-1.9290001392364484,0.7939996719360369,3,0.04462811431796143,1.6710292687517645,9.57699966430664,1.4675317169031812,9.423999786376953,1.3718670027699769,9.355999946594238,0.04462811431796143
6478,2021-02-26,9.482000350952148,9.583999633789062,9.368000030517578,9.5,25233091.0,-0.020454540080723227,1.322589907400761,-0.3749900659620261,75.82209132161793,80.65081393599452,-0.22104868495824626,-0.6368721218172642,-0.7179944335659538,-1.6125041428286817,14.464573645716728,0.31200027465820135,0.41592457429617546,0.5162003517150886,-0.32491170888020093,1.3573124123103781,0.09564432141744383,0.9367563820127334,-0.23952729425678676,51.04345416777009,-29.847993758172905,0.4205560302976445,2,-0.14350032806396484,-0.5110006332397461,-0.7140002250671387,-1.6610002517700195,0.9739999771118146,4,0.07909723394227552,-2.9772850423737998,9.68000030517578,1.6710292687517645,9.57699966430664,1.4675317169031812,9.423999786376953,0.07909723394227552
6479,2021-03-01,9.560999870300293,9.66800022125244,9.508000373840332,9.619999885559082,17170666.0,0.008331524617610109,1.0645050144588935,3.2778425347038254,75.58597327349692,81.45538333547482,-0.25857616444889686,-0.6415748606408478,-0.7873457630579814,-1.666474972968679,12.962995071250507,0.1859998703002912,0.459100367803547,0.5271498680114739,-0.2722811158132874,1.3265808518362352,0.12743437609909236,0.9268653599238554,-0.20962148445328133,55.945411855688306,-24.25301758950782,0.3997154919123808,3,-0.22249984741210938,-0.5900001525878906,-0.8594996929168701,-1.739999771118164,0.699000358581543,0,0.08231353552239873,1.322589907400761,9.482000350952148,-2.9772850423737998,9.68000030517578,1.6710292687517645,9.57699966430664,0.08231353552239873
6480,2021-03-02,9.491999626159668,9.51200008392334,9.364999771118164,9.425999641418457,18903579.0,-0.007216843957394414,1.7735672514619882,-1.1186435198655158,71.09376503699532,81.57038905869652,-0.1395011452288646,-0.5054766058850042,-0.7094291354904705,-1.569591349289265,11.153476510263904,0.1960000991821289,0.4797384770583477,0.39909963607788157,-0.34829270905010823,1.1464919812058714,0.02540346351388756,0.7727958086418756,0.2950000762939453,30.09475727628763,-47.24570531841555,0.37369617256399473,3,-0.15349960327148438,-0.5209999084472656,-0.8147494792938232,-1.610499382019043,0.7080001831054688,1,0.09692373709733948,1.0645050144588935,9.560999870300293,1.322589907400761,9.482000350952148,-2.9772850423737998,9.68000030517578,0.09692373709733948
6481,2021-03-03,9.65999984741211,9.65999984741211,9.54800033569336,9.553999900817873,21529591.0,0.017699139050683987,1.1131993990049394,1.6060601681934823,76.97006381523532,81.61703328879989,-0.25656896847826616,-0.6126618660241494,-0.8649262813915328,-1.7109231117378654,10.289905559973702,0.1680002212524414,0.48507504213843866,0.5085498809814446,-0.22294796244677073,1.24004772440966,0.14280095926733694,0.8742988026955523,0.1185598564147945,69.90524272371236,-7.983071616648417,0.3657489217141079,3,-0.3214998245239258,-0.689000129699707,-1.016249656677246,-1.4209997653961182,0.5019998550415039,2,0.08633546590446439,1.7735672514619882,9.491999626159668,1.0645050144588935,9.560999870300293,1.322589907400761,9.482000350952148,0.08633546590446439
6482,2021-03-04,9.87600040435791,9.95699977874756,9.565999984741213,9.640000343322754,28778572.0,0.02236030645524978,-1.036453133459515,2.226416791874008,78.46945928149296,80.67938043153717,-0.39163194561345627,-0.7650267657320846,-1.0627546134957253,-1.89836118545968,10.317940383320776,0.39099979400634766,0.5060172678455821,0.6592504024505619,-0.08672550051144334,1.405226305412567,0.28626245096955927,1.0322383539315645,-0.5110006332397461,86.31767342132241,9.981417745248152,0.3729879514810027,3,-0.31550073623657227,-0.8200006484985352,-1.2442502975463867,-1.563000202178955,0.34999942779541016,3,0.0702712902036815,1.1131993990049394,9.65999984741211,1.7735672514619882,9.491999626159668,1.0645050144588935,9.560999870300293,0.0702712902036815
6483,2021-03-05,10.062000274658203,10.199999809265137,9.883000373840332,9.920000076293944,34549142.0,0.018833521940543774,-1.9351853487098882,0.6016956001681127,77.73184343065925,79.61090137328972,-0.49414985275876333,-0.8819665640411145,-1.2158925607194018,-2.0537404294652326,10.968600798280223,0.32399940490722656,0.5240749112348269,0.7727002620697014,-0.006709120093887577,1.5521096442332905,0.38299557098790693,1.162404953151496,-0.6851605033874506,83.47311038294305,8.780621509088604,0.3897046910817946,3,-0.3250002861022949,-0.8845005035400391,-1.4630002975463867,-1.749000072479248,0.42599964141845703,4,0.0409461032804046,-1.036453133459515,9.87600040435791,1.1131993990049394,9.65999984741211,1.7735672514619882,9.491999626159668,0.0409461032804046
6484,2021-03-08,10.18000030517578,10.279999732971193,10.09000015258789,10.23799991607666,26987693.0,0.01172729350989643,1.6760646621489603,-0.4084473935177175,81.1544909042041,79.04268141404543,-0.539732067722344,-0.9295665525115968,-1.302721529590146,-2.1379991734857082,11.771995157337726,0.21799945831299006,0.5465941071234646,0.8157502651214585,-0.00458251142433852,1.6360830416672556,0.40558387684856,1.225916653394357,-0.7702341323852515,89.07110033175324,13.81688343919815,0.41016638827289814,3,-0.35750055313110174,-0.9625005722045881,-1.581000328063963,-1.8510000705718976,0.18400001525879084,0,0.02711198571849338,-1.9351853487098882,10.062000274658203,-1.036453133459515,9.87600040435791,1.1131993990049394,9.65999984741211,0.02711198571849338
6485,2021-03-09,10.140000343322754,10.345999717712402,10.064000129699707,10.182000160217283,21253778.0,-0.003929269219440812,-1.9072085889570551,0.7241396320107336,78.35171033106283,78.08232636320557,-0.4330236055653369,-0.8243243860714635,-1.2385939229638812,-2.064339581882434,13.42566828696839,0.2819995880126953,0.549685534627411,0.7075002670288093,-0.13328933430511647,1.548289868362735,0.28710546636184553,1.127895067695773,-0.6780201569213862,74.18552206538769,0.6401483386730007,0.42039480066696294,3,-0.2845005989074707,-0.8520007133483887,-1.5342504978179932,-1.6850001811981201,0.21000003814697266,1,0.01183430783985151,1.6760646621489603,10.18000030517578,-1.9351853487098882,10.062000274658203,-1.036453133459515,9.87600040435791,0.01183430783985151
6486,2021-03-10,10.220000267028807,10.28600025177002,10.06999969482422,10.10200023651123,15623569.0,0.007889538559900933,-1.373617966694989,-2.809536784741221,82.32584467685724,77.50058245240243,-0.4606659289020829,-0.8389664926462501,-1.2934259937841812,-2.1054021635968105,15.146757061350419,0.216000556945799,0.5436491195228204,0.718700170516966,-0.1442274258190821,1.581627766853014,0.28723637234894284,1.1501639686849892,-0.6872985181225566,83.84621874117366,9.224102133675558,0.4314637981680238,3,-0.3645005226135236,-0.8825001716613752,-1.614250421524046,-1.7335000038146955,0.10400009155273615,2,-0.0019569919022599525,-1.9072085889570551,10.140000343322754,1.6760646621489603,10.18000030517578,-1.9351853487098882,10.062000274658203,-0.0019569919022599525
6487,2021-03-11,10.300000190734863,10.359999656677246,10.197999954223633,10.281999588012695,18393771.0,0.007827780980020904,1.3478296925426563,0.15254744124398123,82.10955357941768,78.19918936993574,-0.4955862612882811,-0.8421967300805289,-1.345713480532762,-2.1479194863314888,17.078038495781275,0.16199970245361328,0.5446285253290704,0.7225501060485833,-0.14005239301378758,1.5851526051109541,0.29124885651739696,1.1538513555797696,-0.7022346043241203,87.42147669792271,10.843911199614524,0.43130124953118565,3,-0.4375004768371582,-0.880500316619873,-1.7742502689361572,-1.7265000343322754,-0.2259998321533203,3,-0.013398105410268424,-1.373617966694989,10.220000267028807,-1.9072085889570551,10.140000343322754,1.6760646621489603,10.18000030517578,-0.013398105410268424
6488,2021-03-12,10.41800022125244,10.428000450134276,10.251999855041504,10.28600025177002,13868305.0,0.011456313430335818,1.3157907945590832,7.333086092715133,81.68257451004726,78.87658950733022,-0.5217160223591204,-0.8843269118400343,-1.4336072040835113,-2.2277374613328416,18.834786535425096,0.17600059509277166,0.5356197546207273,0.7636001110076887,-0.1111521927873671,1.6383524148027444,0.3262239591101608,1.2009762629052165,-0.7440112278150455,97.25268679162234,21.615217260217705,0.43737615189752743,3,-0.5215001106262189,-0.9609999656677228,-1.8872501850128156,-1.8445000648498517,-0.2680006027221662,4,-0.01842967796328543,1.3478296925426563,10.300000190734863,-1.373617966694989,10.220000267028807,-1.9072085889570551,10.140000343322754,-0.01842967796328543
6489,2021-03-15,10.333999633789062,10.529999732971193,10.27400016784668,10.470000267028807,14627711.0,-0.008063024158131427,-1.000000000000014,-1.0303080657746442,76.8912271050711,79.52075195933864,-0.35373306918598324,-0.7430458722502404,-1.3166318725797304,-2.1052724316532654,20.19435642169254,0.2559995651245135,0.515110958990654,0.6190495491027832,-0.26838361136599964,1.506482709571566,0.1753329688683909,1.0627661293371755,-0.5695292655480433,57.93985707152132,-16.459264590540997,0.4437165802343918,3,-0.2949995994567871,-0.7819995880126953,-1.7819995880126953,-1.7184996604919434,-0.16599941253662287,0,0.014902292214532542,1.3157907945590832,10.41800022125244,1.3478296925426563,10.300000190734863,-1.373617966694989,10.220000267028807,0.014902292214532542
6490,2021-03-16,10.239999771118164,10.362000465393066,10.119999885559082,10.336000442504883,18914277.0,-0.009096174376041932,2.2702622591661834,0.7058840028890679,70.30004800487771,78.77963909152112,-0.15921423271400315,-0.5877409453865035,-1.2001601451450323,-1.9694195314157845,21.090899968942573,0.24200057983398438,0.5266242061490978,0.4669997215270989,-0.3968536973328529,1.3308531403870507,0.0350730120971221,0.8989264309570757,-0.36835529181492,36.95653526003133,-32.98242628020944,0.4319267094299763,3,-0.19199991226196111,-0.6599998474121094,-1.6852498054504395,-1.624499797821045,-0.1379995346069336,1,0.01210942891484712,-1.000000000000014,10.333999633789062,1.3157907945590832,10.41800022125244,1.3478296925426563,10.300000190734863,0.01210942891484712
6491,2021-03-17,10.300000190734863,10.329999923706056,10.15999984741211,10.194000244140623,15995979.0,0.005859416109161408,1.0482009387405484,-1.1041583883016954,69.4968381819743,77.7826811915746,-0.13285452353602345,-0.5883580901405807,-1.2457804732161257,-1.9868090796407092,22.056321330428638,0.1700000762939471,0.5387962630114966,0.4701501369476322,-0.3741052151814852,1.3144054890767496,0.04802246088307349,0.8922778130121909,-0.33618597591810584,43.902529796518195,-22.762008717281148,0.42212767606455864,3,-0.09350013732910156,-0.7200002670288086,-1.7042503356933594,-1.6845002174377441,-0.15200042724609375,2,0.004854387360093471,2.2702622591661834,10.239999771118164,-1.000000000000014,10.333999633789062,1.3157907945590832,10.41800022125244,0.004854387360093471
6492,2021-03-18,10.338000297546387,10.44200038909912,10.260000228881836,10.399999618530273,23639662.0,0.0036893306900815936,1.4931381578517997,-0.5848995492536947,79.93004171487846,78.02692544537673,-0.10999527869416248,-0.5571857850718072,-1.2693071800192008,-1.983189363634656,22.843003621292695,0.18200016021728338,0.5706422217759695,0.44610023498535156,-0.35255485810053067,1.2447553280712338,0.04677268844240956,0.8454277815282936,-0.29492011018800746,53.17085198038664,-14.830613416887296,0.3993275465429413,3,-0.0410003662109375,-0.758000373840332,-1.7422504425048828,-1.7225003242492676,-0.22800064086914062,3,-0.0013542211802960447,1.0482009387405484,10.300000190734863,2.2702622591661834,10.239999771118164,-1.000000000000014,10.333999633789062,-0.0013542211802960447
6493,2021-03-19,10.173999786376953,10.270000457763672,10.020000457763672,10.022000312805176,41296907.0,-0.015863852432695058,-2.2051449775946494,-2.4516312624017473,70.23099027757242,76.81320315352878,0.0799731363884213,-0.33341090196523027,-1.091215514509667,-1.774922691250488,24.036568902982637,0.31799983978271484,0.5762121182007025,0.23329973220825195,-0.5037272128594683,0.9703266772759722,-0.13521374032560907,0.601813204742113,0.35599994659424006,30.19598970030264,-37.70578360705064,0.3685134725338603,3,0.10100030899047852,-0.5939998626708984,-1.5782499313354492,-1.558499813079834,0.030000686645507812,4,-0.009828919785246137,1.4931381578517997,10.338000297546387,1.0482009387405484,10.300000190734863,2.2702622591661834,10.239999771118164,-0.009828919785246137
6494,2021-03-22,10.145999908447266,10.173999786376953,10.027999877929688,10.163999557495117,12120985.0,-0.0027521012893256813,6.684184108818953,-0.11841915386208064,72.18451309941827,76.12795901667937,0.11470535322707676,-0.25633399544374313,-1.0474829408176145,-1.7000548349585731,25.211416851938885,0.14599990844726562,0.5604694845955116,0.16579985618591309,-0.5223418407774485,0.8539415531492747,-0.17827099229576682,0.509870704667593,0.3737998390197763,29.857694593660224,-41.05729707201837,0.3440708484816807,3,0.12900018692016602,-0.43599987030029297,-1.5315001010894775,-1.5304999351501465,0.055999755859375,0,0.00039421546610474145,-2.2051449775946494,10.173999786376953,1.4931381578517997,10.338000297546387,1.0482009387405484,10.300000190734863,0.00039421546610474145
6495,2021-03-23,9.979999542236328,10.09000015258789,9.954000473022461,10.06999969482422,23213391.0,-0.016361163779701093,1.0922855717597348,5.000105965879086,60.8695398657343,73.74392514877684,0.2856633612230297,-0.04905907007515786,-0.8698045323879331,-1.484243029645695,25.69363630661644,0.1919994354248047,0.5308390374687075,-0.02800049781799352,-0.664519773539153,0.608518777903166,-0.3462601356785733,0.29025914004258624,0.529804219436647,5.327679033818333,-63.00041860404425,0.3182596378605796,3,0.26200056076049805,-0.26999950408935547,-1.274749517440796,-1.364499568939209,-0.04999923706054865,1,0.018837744252439448,6.684184108818953,10.145999908447266,-2.2051449775946494,10.173999786376953,1.4931381578517997,10.338000297546387,0.018837744252439448
6496,2021-03-24,10.246000289916992,10.270000457763672,9.904999732971193,9.949999809265137,20131423.0,0.026653382753668797,1.122092201235882,-3.2888886534140833,62.15503764251056,71.52675671134271,0.02652830463398459,-0.2765489777287442,-1.120988954240378,-1.6989067770714463,26.29034395245099,0.3650007247924787,0.48781302467084053,0.2045502185821526,-0.4064023504991603,0.8155027876634655,-0.10092606595850384,0.5100265031228091,0.24157134020996196,63.50095722500657,-2.446176922934697,0.3054762845406566,3,-0.028500556945799005,-0.5360002517700195,-1.4730002880096436,-1.6025004386901855,-0.14599990844726562,2,-0.014054269893733151,1.0922855717597348,9.979999542236328,6.684184108818953,10.145999908447266,-2.2051449775946494,10.173999786376953,-0.014054269893733151
6497,2021-03-25,10.112000465393066,10.229999542236328,9.975000381469727,10.220000267028807,16047827.0,-0.013078256952207434,2.984413184717172,-0.364863602241125,51.70068424409097,68.19543557068089,0.14645746470295862,-0.11439020803925892,-0.9716513175155583,-1.5153129151648805,26.222160490898506,0.2709999084472656,0.45107250108578256,0.04895038604736257,-0.5382821359335832,0.6361829080283083,-0.24466587494310943,0.34256664703783457,0.3406168509045422,56.71241681494293,-6.727901162179961,0.2936162609904725,3,0.10549926757812678,-0.40200042724609375,-1.3372504711151123,-1.4685006141662598,-0.012000083923339844,3,0.003560057005427053,1.122092201235882,10.246000289916992,1.0922855717597348,9.979999542236328,6.684184108818953,10.145999908447266,0.003560057005427053
6498,2021-03-26,10.232000350952148,10.303999900817873,10.175999641418457,10.199999809265137,17006015.0,0.011867076744088934,-2.1999713900843245,-0.29630185613620397,51.76630346756029,65.40377738873525,-0.0030185757321632423,-0.18479560114176508,-1.068993357873051,-1.5901219479197621,27.457563863898688,0.19199943542480646,0.4007747066256737,0.13145027160644496,-0.3918590508390398,0.6547595940519297,-0.13020438961629743,0.39310493282918735,0.18775991034587491,81.95500762461056,20.858059808455536,0.2616546612227424,3,-0.05850028991699219,-0.5220003128051758,-1.3922505378723145,-1.5455007553100586,0.07599925994873225,4,-0.011923445083106277,2.984413184717172,10.112000465393066,1.122092201235882,10.246000289916992,1.0922855717597348,9.979999542236328,-0.011923445083106277
6499,2021-03-29,10.347999572753906,10.354000091552734,10.140000343322754,10.17199993133545,16426043.0,0.011336905573010814,1.2765848437349403,5.499895693637312,56.71831576820313,63.89469602910474,-0.13055200085313068,-0.2517173955401546,-1.161325593425774,-1.6622240064522824,28.515083619268992,0.21399974822998047,0.34654013317737586,0.20809950828552282,-0.25980702088144625,0.6760060374524919,-0.025853756297960828,0.44205277286900646,0.04087505684450754,98.66358262657414,37.60202067919047,0.23395326458348442,3,-0.17449951171875,-0.500999927520752,-1.46174955368042,-1.6289997100830078,-0.021999359130859375,0,-0.013915646083963118,-2.1999713900843245,10.232000350952148,2.984413184717172,10.112000465393066,1.122092201235882,10.246000289916992,-0.013915646083963118
6500,2021-03-30,10.411999702453613,10.468000411987305,10.359999656677246,10.380000114440918,17034047.0,0.0061847827930161525,-2.0,0.18181621141268714,56.26629399534375,62.42463556392357,-0.18728294822964564,-0.2564055177228646,-1.1994921789780886,-1.6828344388468857,30.396816370805762,0.12000083923339844,0.2847175184667865,0.22609963417053258,-0.14436002289525618,0.5965592912363213,0.04086980563763731,0.41132946270342785,-0.5069999694824201,90.05317193727774,30.55704551551426,0.18522982853289457,3,-0.22549962997436523,-0.5099997520446777,-1.5157499313354492,-1.683000087738037,-0.09200000762939275,1,-0.020169039968132685,1.2765848437349403,10.347999572753906,-2.1999713900843245,10.232000350952148,2.984413184717172,10.112000465393066,-0.020169039968132685
6501,2021-03-31,10.494000434875488,10.65999984741211,10.456000328063963,10.520000457763672,20028228.0,0.00787559880572708,-2.9999813005468545,-0.8125111760147822,56.32333613922879,59.801668277740276,-0.26694263296702125,-0.28745961414032806,-1.2565594975808647,-1.720512176936733,32.029375863289566,0.2480001449584961,0.2379691804962949,0.2664003372192383,-0.03638276832906051,0.5691834427675371,0.11500878444508977,0.4177918899933868,-0.5777406883239724,75.7664902251787,18.984702338999412,0.15139155277414915,3,-0.2115006446838379,-0.48150062561035156,-1.5182504653930664,-1.6855006217956543,-0.08600044250488459,2,-0.053745007273425016,-2.0,10.411999702453613,1.2765848437349403,10.347999572753906,-2.1999713900843245,10.232000350952148,-0.053745007273425016
6502,2021-04-01,10.56999969482422,10.616000175476074,10.494000434875488,10.543999671936037,15858721.0,0.0072421628358387835,1.067774967066245,-1.0,55.093810902940845,58.11975945833677,-0.3425999961089925,-0.3254883158979087,-1.2987167234682353,-1.7504343027107723,32.842052480331404,0.12199974060058594,0.2143415649716207,0.3076996326446544,0.015700342151310664,0.5996989231379981,0.16169998739798253,0.45369927789132625,-0.6239903442382815,82.69226184253756,29.74796267405327,0.14599964524667228,4,-0.28749990463257014,-0.5574998855590838,-1.5797495841979998,-1.7469997406005877,-0.32399940490722834,3,-0.04446540462859583,-2.9999813005468545,10.494000434875488,-2.0,10.411999702453613,1.2765848437349403,10.347999572753906,-0.04446540462859583
6503,2021-04-06,10.473999977111816,10.618000030517578,10.413999557495117,10.56999969482422,19947182.0,-0.009082281975789641,1.1250006208804582,-3.692293584711949,54.65426467874695,56.17195407826217,-0.22302330640454926,-0.20768830597460308,-1.1652307562762054,-1.621796436115968,32.918719544596854,0.20400047302246094,0.18603542753724867,0.19109992980957102,-0.09952976519624279,0.48172962481538484,0.04578508230666323,0.3364147773124788,-0.4994310066528307,64.23076006081514,11.426029990556714,0.145314847502907,4,-0.19150018692016602,-0.4615001678466797,-1.3192501068115234,-1.5515003204345703,-0.015999794006349433,1,-0.03570742757870615,1.067774967066245,10.56999969482422,-2.9999813005468545,10.494000434875488,-2.0,10.411999702453613,-0.03570742757870615
6504,2021-04-07,10.456000328063963,10.58199977874756,10.413999557495117,10.498000144958496,12034489.0,-0.0017185076462847837,-1.6666414374593461,0.4374993791164683,57.563042326964506,55.80456546284331,-0.1748086936924853,-0.17702753518595138,-1.1030881587153782,-1.5757221039953393,32.81361835438843,0.16800022125244318,0.13839117167752057,0.15930027961730708,-0.13691381181673634,0.4555143710513505,0.011193233900284483,0.3074073253343297,-0.4540141225268517,32.00020345039089,-21.866991465142455,0.148107045717022,4,-0.17350053787231268,-0.44350051879882635,-1.30125045776367,-1.533500671386717,-0.1520004272460902,2,-0.014154620554653885,1.1250006208804582,10.473999977111816,1.067774967066245,10.56999969482422,-2.9999813005468545,10.494000434875488,-0.014154620554653885
6505,2021-04-08,10.260000228881836,10.48799991607666,10.170000076293944,10.479999542236328,18608692.0,-0.018745226954140604,1.6949131994956992,5.238101725703684,48.72122894706193,54.3119200522379,0.07273528209129587,0.02995965132790701,-0.8699541596655731,-1.3511288587860584,32.08245749663913,0.3179998397827166,0.11213342307232921,-0.04269981384277344,-0.33028515984706,0.2448855321615131,-0.18649248684491582,0.10109285915936894,-0.23169347766972415,18.36738665867426,-35.24174248643526,0.1437926730021431,4,0.05749988555908203,-0.24750041961669922,-1.105250358581543,-1.3375005722045898,0.17000007629394354,3,0.00643274690729756,-1.6666414374593461,10.456000328063963,1.1250006208804582,10.473999977111816,1.067774967066245,10.56999969482422,0.00643274690729756
6506,2021-04-09,10.199999809265137,10.317999839782717,10.163999557495117,10.234000205993652,11528097.0,-0.005847993984229971,-1.9056410256410592,0.1545477402183054,45.64941835503855,53.63955717567652,0.1402758269301625,0.09316128764444187,-0.773363951948685,-1.2630090556216498,31.301153921438328,0.15400028228759943,0.08357122973745135,-0.10170021057128942,-0.39063233063079394,0.1872319094882151,-0.2461662706010408,0.04276584945846196,-0.14642533420502524,7.9295626126447845,-43.84573973960584,0.1444660600297522,4,0.20000028610229492,-0.09599971771240234,-1.0452499389648438,-1.2775001525878906,0.26399993896484375,4,0.011764694882649085,1.6949131994956992,10.260000228881836,-1.6666414374593461,10.456000328063963,1.1250006208804582,10.473999977111816,0.011764694882649085
6507,2021-04-12,10.161999702453613,10.248000144958496,10.118000030517578,10.222000122070312,11627185.0,-0.0037255007374613625,1.3214209688269003,1.7646976326713788,49.589038232541064,53.39763881622994,0.20798615073524473,0.12679341337447525,-0.6984934703876569,-1.1974956778168533,30.21707707170334,0.13000011444091797,0.08803905118154809,-0.1328002929687493,-0.42841721792737353,0.16281663198987495,-0.2806087554480605,0.015008169510561942,-0.08416821249942252,8.799934387207031,-43.81697923854675,0.14780846247931204,4,0.22700023651123047,-0.048999786376953125,-1.0072498321533203,-1.2395000457763672,0.272000312805174,0,0.024207862342053854,-1.9056410256410592,10.199999809265137,1.6949131994956992,10.260000228881836,-1.6666414374593461,10.456000328063963,0.024207862342053854
6508,2021-04-13,10.22599983215332,10.284000396728516,10.133999824523926,10.199999809265137,12115293.0,0.006297985787605764,1.1126669756009107,-0.4333306842565366,52.67379372334524,52.9482474779124,0.15985588977789966,0.05024780501226722,-0.717800715250128,-1.2382489419375258,28.963299606897095,0.15000057220458984,0.07190815793673622,-0.05920014381408656,-0.35040867802246467,0.23200839039429155,-0.2048044109182765,0.08640412329010339,-0.1248816079008126,23.275831947695778,-30.88899610305866,0.14560426710418917,4,0.16300010681152344,0.04550027847290039,-0.9177501201629639,-1.2185001373291016,-0.029999732971193183,1,0.0019558437406566043,1.3214209688269003,10.161999702453613,-1.9056410256410592,10.199999809265137,1.6949131994956992,10.260000228881836,0.0019558437406566043
6509,2021-04-14,10.48799991607666,10.531999588012695,10.184000015258787,10.25,20597362.0,0.025620974792072593,1.1349715506019096,9.153834867769504,65.9547855341025,54.02474653777448,-0.08962134353720863,-0.2104113070145246,-0.9262418022212557,-1.4771267674547506,27.714335447530107,0.347999572753908,0.09317219024614865,0.1950999259948727,-0.1093830885301248,0.4995829405198702,0.04285841873237395,0.34734143325737143,-0.36999988555908203,89.37204855912097,27.830464726524227,0.1522415072624987,4,-0.0989999771118164,-0.20550012588500977,-1.030750036239624,-1.3590002059936523,-0.3079996109008807,2,-0.0028603864617893215,1.1126669756009107,10.22599983215332,1.3214209688269003,10.161999702453613,-1.9056410256410592,10.199999809265137,-0.0028603864617893215
6510,2021-04-15,10.36400032043457,10.520000457763672,10.32800006866455,10.489999771118164,16033186.0,-0.011822997390762313,1.064511167169138,-0.529409643333694,54.06896978099674,53.77426138685981,0.030009312758341622,-0.08078760626618475,-0.752598236477791,-1.3322156721665621,27.22716869383333,0.1920003890991211,0.10445709594339014,0.06490030288696325,-0.24009670180443088,0.36989730757835737,-0.08759819945873382,0.2173988052326603,-0.23000049591064453,59.42042339499205,-1.795928258281549,0.1524985023456973,4,0.0039997100830078125,-0.08150053024291992,-0.8440005779266357,-1.1950006484985352,-0.07999992370605469,3,-0.0057893108608261246,1.1349715506019096,10.48799991607666,1.1126669756009107,10.22599983215332,1.3214209688269003,10.161999702453613,-0.0057893108608261246
6511,2021-04-16,10.350000381469727,10.423999786376953,10.279999732971193,10.380000114440918,15814810.0,-0.0013508238645304482,1.4406979657482464,0.23809415682712687,58.94737219499426,54.20243486375463,0.02395372529557882,-0.06624619170720969,-0.6938318212712886,-1.2953051791843428,26.61736857712308,0.14400005340575994,0.09773788392052296,0.048400354385375266,-0.257446221158947,0.35424692992969753,-0.10452293338678587,0.2013236421575364,-0.1949605560302743,56.03879201124139,-5.509863019412386,0.15292328777216083,4,0.017999649047851562,-0.06750059127807617,-0.7782506942749023,-1.0995006561279297,-0.24000072479248047,4,0.007729460942753397,1.064511167169138,10.36400032043457,1.1349715506019096,10.48799991607666,1.1126669756009107,10.22599983215332,0.007729460942753397
6512,2021-04-19,10.324000358581543,10.383999824523926,10.270000457763672,10.329999923706056,9757521.0,-0.0025120794135170543,1.0,0.19998728422932455,53.72168584433029,54.09881499326389,0.012727500045006224,-0.04358332624622996,-0.6250557083558288,-1.2470796271728624,25.658802735334014,0.1139993667602539,0.08615551611435635,0.02310032844543386,-0.28245941751350045,0.3286600744043682,-0.1296795445340333,0.17588020142490102,-0.1487621322631849,47.7388560214505,-10.764693545778456,0.15277987297946682,4,0.02599954605102539,-0.04150056838989258,-0.7275004386901855,-1.073500633239746,-0.3390007019042969,0,0.013560575821955245,1.4406979657482464,10.350000381469727,1.064511167169138,10.36400032043457,1.1349715506019096,10.48799991607666,0.013560575821955245
6513,2021-04-20,10.074000358581543,10.407999992370604,10.013999938964844,10.359999656677246,19976050.0,-0.024215419538628158,1.0628276695393502,47.6700047687031,40.00002784450794,52.14736893965761,0.22352682648542554,0.20927023821452373,-0.3356244564299793,-0.9793554621620792,25.39074160753632,0.39400005340575994,0.06059922552440966,-0.2218997001647942,-0.5392478891415013,0.09544848881191292,-0.38057379465314867,-0.06322560567643976,0.5859994888305664,11.583100437806769,-40.11208817515871,0.1586740944883537,4,0.19899940490722656,0.20849943161010742,-0.4330005645751953,-0.8165006637573242,-0.044000625610349786,1,0.03573552152701476,1.0,10.324000358581543,1.4406979657482464,10.350000381469727,1.064511167169138,10.36400032043457,0.03573552152701476
6514,2021-04-21,10.149999618530273,10.25,10.026000022888184,10.12399959564209,15510928.0,0.00754409938887779,-1.0180253712685206,-0.09090939404852413,40.52097429424947,51.236229533789555,0.1112564273475698,0.14080514332853866,-0.37275300405499934,-1.041639158407552,25.108194123301892,0.2239999771118164,0.030851835802963024,-0.1461004257202152,-0.4630556709367504,0.17085481949631998,-0.3045780483284819,0.0123771968880515,0.497080230712891,26.877379471521728,-19.14101635517146,0.1584776226082675,4,0.1230001449584961,0.13250017166137695,-0.4732494354248047,-0.8584995269775391,-0.049999237060546875,2,0.004532067229625625,1.0628276695393502,10.074000358581543,1.0,10.324000358581543,1.4406979657482464,10.350000381469727,0.004532067229625625
6515,2021-04-22,10.16800022125244,10.204000473022461,10.086000442504883,10.161999702453613,10658105.0,0.0017734584629247596,2.0256021518523046,0.23078898140329887,37.63275837866541,50.34548953641476,0.08809762770217766,0.14504792051952542,-0.35390265614957706,-1.0465105741526308,25.16843101267019,0.11800003051757812,0.006590719081351892,-0.13749985694885503,-0.4247411107653374,0.14974139686762733,-0.2811204838570962,0.006120769959386152,0.46641802978515834,37.5610584393226,-4.500482547019978,0.14362062690824134,4,0.1049995422363299,0.11449956893921076,-0.37250018119811834,-0.8255004882812482,-0.07400035858154119,3,0.0011801813200453815,-1.0180253712685206,10.149999618530273,1.0628276695393502,10.074000358581543,1.0,10.324000358581543,0.0011801813200453815
6516,2021-04-23,10.10200023651123,10.173999786376953,10.052000045776367,10.12399959564209,8785463.0,-0.006490950364385406,1.0,-3.666242848062115,32.11010712798844,48.40338608035336,0.15503841847829314,0.21049903679570292,-0.2532832840234267,-0.9658116389557811,24.603079203308415,0.12199974060058594,-0.025355366510819266,-0.1962998390197761,-0.4967367016363635,0.10413702359681132,-0.3465182703280689,-0.04608140771148328,0.5200096482849119,22.335097872628925,-13.984359144116905,0.15021843130829343,4,0.17099952697753906,0.18049955368041992,-0.28800034523010254,-0.7595005035400391,-0.04600048065185369,4,0.018016249847182753,2.0256021518523046,10.16800022125244,-1.0180253712685206,10.149999618530273,1.0628276695393502,10.074000358581543,0.018016249847182753
6517,2021-04-26,10.14799976348877,10.184000015258787,10.041999816894533,10.13599967956543,7665954.0,0.004553506820489384,2.3809334589753197,-0.5454742500433502,37.04291081549043,46.66662131281394,0.11940038307588452,0.17637774823547936,-0.2612552058077675,-0.9970787180735563,24.007175079667203,0.14200019836425426,-0.0273658757758124,-0.15210027694702077,-0.44823815613562523,0.14403760224158368,-0.3001692165413239,-0.004031337352717657,0.46184992239074774,34.01010313720095,1.1707901488553532,0.14806893959430242,4,0.125,0.13450002670288086,-0.25474977493286133,-0.8055000305175781,0.1459999084472674,0,-0.003744590825498717,1.0,10.10200023651123,2.0256021518523046,10.16800022125244,-1.0180253712685206,10.149999618530273,-0.003744590825498717
6518,2021-04-27,10.109999656677246,10.1899995803833,10.043999671936037,10.184000015258787,9910359.0,-0.003744590825498717,2.3953668895615987,-6.166653421282535,36.463196227090926,43.38977805647932,0.15557591099371493,0.21583521725252375,-0.18817325635546567,-0.9399627416757319,23.162055900775478,0.14599990844726385,-0.01979366536516025,-0.18400034904479945,-0.4908760092091615,0.12287531111956262,-0.3374381791269805,-0.030562518962618412,0.48793303426397827,37.49984034468518,4.36624867016404,0.1534378300821812,4,0.15700054168701172,0.1725001335144043,-0.17149972915649414,-0.7674999237060547,0.26000022888183594,1,-0.012363996463386928,2.3809334589753197,10.14799976348877,1.0,10.10200023651123,2.0256021518523046,10.16800022125244,-0.012363996463386928
6519,2021-04-28,10.204000473022461,10.263999938964844,10.093999862670898,10.16800022125244,10963094.0,0.009297806086781657,1.1794995628969842,-0.4864875314131422,47.61905920400672,42.67312132570265,0.0190573156163083,0.1164644029802897,-0.25314268753034597,-1.0158953230502448,22.254213134842644,0.1700000762939453,-0.01440709170123533,-0.08279957771301305,-0.39109450210115426,0.22549534667512816,-0.23694703990708277,0.07134788448105667,0.3822535628792352,72.97322840057714,36.40323475237483,0.1541474621940704,4,0.0149993896484375,0.07849931716918945,-0.2765004634857178,-0.8615007400512695,0.23599910736083984,2,-0.017052208152213866,2.3953668895615987,10.109999656677246,2.3809334589753197,10.14799976348877,1.0,10.10200023651123,-0.017052208152213866
6520,2021-04-29,10.20199966430664,10.329999923706056,10.175999641418457,10.276000022888184,14754980.0,-0.00019608081370736663,-1.4444410805246988,-2.05555114042746,50.08943887661017,41.68890651254887,-0.004848133223038786,0.10743407295086271,-0.22011672099162638,-0.9969957163241201,21.076836064197117,0.15400028228759943,-0.019267407883020837,-0.07430038452148402,-0.37892388427629164,0.2303231152333236,-0.22661213439888783,0.07801136535591979,0.37280928965631865,55.555481969601026,14.728050511123648,0.1523117498774035,4,0.009000301361083984,0.08050012588500977,-0.20949959754943848,-0.8594999313354492,0.17800045013427734,3,-0.00999796963273536,1.1794995628969842,10.204000473022461,2.3953668895615987,10.109999656677246,2.3809334589753197,10.14799976348877,-0.00999796963273536
6521,2021-04-30,9.93000030517578,10.170000076293944,9.901000022888184,10.003999710083008,25912124.0,-0.02666137699283555,-3.0757593272259363,0.9999871125717104,41.42014213412798,40.32206832252639,0.22496653271974054,0.35311803474216497,0.07767883762367767,-0.7087572073584454,19.100284458536766,0.30099964141845703,-0.07930612058803099,-0.3180997371673602,-0.6416991519469502,0.005499677612229803,-0.47989944455715516,-0.15630002977756519,0.6335924684872172,6.75997412407506,-36.544075300203,0.16179970738979502,4,0.22449970245361506,0.350499629974367,0.04599976539611994,-0.5875005722045881,0.5240001678466815,4,0.016515564194860888,-1.4444410805246988,10.20199966430664,1.1794995628969842,10.204000473022461,2.3953668895615987,10.109999656677246,0.016515564194860888
6522,2021-05-03,10.100000381469727,10.112000465393066,9.619999885559082,9.861000061035156,19883219.0,0.017119846029142405,2.7414423300069624,-3.2297600329921643,45.67903172634653,40.95306875384179,0.022183377551302286,0.1539969035295634,-0.06189005939407366,-0.8660271483415034,17.422702065419394,0.4920005798339844,-0.10551967133062945,-0.12459969520568848,-0.4164803184145338,0.16728092800315686,-0.27054000681011026,0.021340616398733303,0.4370886821622779,67.60570001705851,20.868993240285903,0.14594031160442256,5,-0.1250004768371582,0.03999948501586914,-0.13625049591064453,-0.7575006484985352,0.3959999084472656,0,-0.00435649742064137,-3.0757593272259363,9.93000030517578,-1.4444410805246988,10.20199966430664,1.1794995628969842,10.204000473022461,-0.00435649742064137
6523,2021-05-04,10.100000381469727,10.305999755859377,10.0600004196167,10.119999885559082,20857969.0,0.0,-3.9200148774045007,-0.08367982123618371,33.779285015433416,40.203992167306666,0.029345306481770805,0.1312715239022495,-0.03408747974332904,-0.8535350148268588,15.790703286002412,0.24599933624267756,-0.14077470515801416,-0.10589971542358434,-0.3777370914615972,0.1659376606144285,-0.24181840344259165,0.030018972595422966,0.3820633314779034,67.60570001705851,25.17721791529908,0.13591868801900656,5,-0.1250004768371582,0.03999948501586914,-0.13625049591064453,-0.7575006484985352,0.34399986267089666,1,0.019207849815752187,2.7414423300069624,10.100000381469727,-3.0757593272259363,9.93000030517578,-1.4444410805246988,10.20199966430664,0.019207849815752187
6524,2021-05-05,10.30799961090088,10.338000297546387,10.18000030517578,10.21399974822998,15508449.0,0.020593982334175642,1.0519314846236962,-4.700109675265932,47.81247182748631,41.33507143939788,-0.17196905548465047,-0.09316044055369765,-0.21638752262822614,-1.0480730234087758,14.018860733193684,0.23799991607666016,-0.16235101861194323,0.10949954986572408,-0.14088242351359348,0.35988152324504163,-0.01569143682393559,0.23469053655538374,0.12234027240343615,95.82163378395994,53.24811385380984,0.12519098668965895,5,-0.3289995193481463,-0.16799974441528498,-0.36624956130981623,-0.9654998779296893,0.20600032806396307,2,0.006014772700673632,-3.9200148774045007,10.100000381469727,2.7414423300069624,10.100000381469727,-3.0757593272259363,9.93000030517578,0.006014772700673632
6525,2021-05-06,10.326000213623047,10.432000160217283,10.220000267028807,10.31999969482422,18788776.0,0.00174627506806746,-1.0582576409914184,0.0638353996306842,49.06541431342898,43.218994460002385,-0.1846146054116673,-0.11168933770480827,-0.2101420821422657,-1.0532173377519278,13.344533954437379,0.21199989318847656,-0.14215038892349874,0.12420015335083079,-0.13128250573059574,0.3796828124322573,-0.003541176189882478,0.25194148289154406,-0.7060003280639648,86.9458238005085,44.17223595104147,0.12774132954071318,5,-0.3000001907348633,-0.18600034713745117,-0.3157503604888916,-0.9835004806518555,0.2559995651245135,3,0.011040031416022611,1.0519314846236962,10.30799961090088,-3.9200148774045007,10.100000381469727,2.7414423300069624,10.100000381469727,0.011040031416022611
6526,2021-05-07,10.31999969482422,10.402000427246094,10.1899995803833,10.394000053405762,11646465.0,-0.0005811077546666876,3.7110720227183625,-12.3323267641483,49.8417460074348,44.64108725910731,-0.16141319645165098,-0.1014385876094952,-0.18439774379340257,-1.0357498399013298,12.710531092517169,0.21200084686279297,-0.12718482726172553,0.11219964027404927,-0.14868428723781868,0.3730835677859172,-0.01824232348188559,0.24264160402998414,-0.6837598037719737,86.20684390282901,42.24120102946012,0.13044196375593425,5,-0.29399967193603693,-0.17999982833862482,-0.27574968338012873,-0.9774999618530291,0.4079999923706037,4,0.005813994320832183,-1.0582576409914184,10.326000213623047,1.0519314846236962,10.30799961090088,-3.9200148774045007,10.100000381469727,0.005813994320832183
6527,2021-05-10,10.407999992370604,10.46399974822998,10.35200023651123,10.43000030517578,13104212.0,0.00852716086711891,1.4889001917961104,0.2973000837682912,65.15423199011364,47.828980121665396,-0.23317474495342339,-0.17925469224546298,-0.25454510238856365,-1.10961122674426,12.247223471482469,0.14400005340575994,-0.10630979980826893,0.18789992332458283,-0.08672653991547108,0.46252638656463674,0.050586691704555875,0.3252131549446098,-0.7558448959350557,86.13865125677444,36.503919792633326,0.1373132316200268,5,-0.36600017547607244,-0.2890000343322736,-0.26050019264221014,-1.0005002021789533,0.32600021362304865,0,0.004419723355647331,3.7110720227183625,10.31999969482422,-1.0582576409914184,10.326000213623047,1.0519314846236962,10.30799961090088,0.004419723355647331
6528,2021-05-11,10.246000289916992,10.36400032043457,10.185999870300293,10.329999923706056,19898882.0,-0.01556492146160282,1.3421046027204737,3.8181108847371736,54.04042674458745,48.54246540395214,-0.055713437555013456,-0.01652713356345359,-0.06982371585125513,-0.9321953770062095,11.806464252902641,0.22200012207031072,-0.07395113383297058,0.024900197982788086,-0.2499622791338023,0.2997626750993785,-0.11253104057550622,0.1623314365410824,-0.5613714074096663,23.239476821303725,-28.0646317318963,0.13743123855829503,5,-0.20400047302246094,-0.1270003318786621,-0.09850049018859863,-0.8385004997253418,0.4959993362426758,1,0.02439976507184194,1.4889001917961104,10.407999992370604,3.7110720227183625,10.31999969482422,-1.0582576409914184,10.326000213623047,0.02439976507184194
6529,2021-05-12,10.458000183105467,10.494000434875488,10.173999786376953,10.25,22632917.0,0.020690990356217576,1.2857133125796145,-2.476203451407738,60.49203213231641,49.69830909903061,-0.25467639583291124,-0.2433673380506587,-0.25871677604203924,-1.1285714056050846,10.255322942819575,0.32000064849853516,-0.04674409186520556,0.2384000778198221,-0.0305944238545397,0.5073945794941839,0.1039028269826403,0.37289732865700387,-0.7421964659692346,88.7499441207582,34.23239496629306,0.13449725083718128,5,-0.4010000228881818,-0.35700035095214666,-0.3105003833770734,-1.0505003929138166,0.171999931335451,2,-0.0013386822260206266,1.3421046027204737,10.246000289916992,1.4889001917961104,10.407999992370604,3.7110720227183625,10.31999969482422,-0.0013386822260206266
6530,2021-05-13,10.303999900817873,10.347999572753906,10.11400032043457,10.34000015258789,17709060.0,-0.014725595677113845,8.000128381476387,-0.1730779811466019,56.870731175652494,51.415041214755554,-0.09463799617962287,-0.09917749528700526,-0.08069832022461831,-0.9597480102632385,8.711230606563241,0.34399986267089666,-0.017127364811130974,0.08739981651306294,-0.1760959539535616,0.3508955869796875,-0.044348068720248435,0.21914770174637432,-0.541504380617285,49.999874516575574,-8.2337546278833,0.13174788523331193,5,-0.2469997406005877,-0.2280001640319842,-0.15650010108947932,-0.8965001106262225,0.010000228881834161,3,0.02038043868093431,1.2857133125796145,10.458000183105467,1.3421046027204737,10.246000289916992,1.4889001917961104,10.407999992370604,0.02038043868093431
6531,2021-05-14,10.43000030517578,10.458000183105467,10.253999710083008,10.300000190734863,16722212.0,0.012228300230079148,1.1935550029482116,-3.611089035471267,59.096779353901915,52.90590206226171,-0.15897233048783121,-0.23070560221378322,-0.18613719051453614,-1.0693236205077365,7.323697443479513,0.20400047302245916,-0.00793800751739937,0.20940022468566788,-0.06483233724134152,0.4836327866126773,0.07228394372216229,0.34651650564917347,-0.6236144900946972,83.1578656775222,20.957104257329462,0.13711628096350484,5,-0.15299987792968572,-0.3540005683898908,-0.26500034332275213,-1.022500514984129,-0.012000083923339844,4,0.014573295218059945,8.000128381476387,10.303999900817873,1.2857133125796145,10.458000183105467,1.3421046027204737,10.246000289916992,0.014573295218059945
6532,2021-05-17,10.46399974822998,10.48799991607666,10.317999839782717,10.435999870300293,12647190.0,0.0032597739270754378,3.4736736435275346,0.21538348677695338,61.448892727160654,55.9803029191203,-0.15188037690963085,-0.26738799028794524,-0.2057194976234804,-1.0850967707705532,5.965563006742186,0.17000007629394354,-0.00035551865247995806,0.236399698257447,-0.05552257145845374,0.5283219679733477,0.09043856339949663,0.38236083311539737,-0.6163570559612346,92.10508483934358,25.67357616140366,0.14596113485795015,5,-0.15999937057495117,-0.3880000114440918,-0.21199965476989746,-1.05649995803833,-0.05000019073486328,0,0.025229352572327723,1.1935550029482116,10.43000030517578,8.000128381476387,10.303999900817873,1.2857133125796145,10.458000183105467,0.025229352572327723
6533,2021-05-18,10.434000015258787,10.62399959564209,10.434000015258787,10.5,19456030.0,-0.002866947027236666,-4.757564373030984,-2.357152588555922,57.7597667938661,57.08555791538472,-0.07769035454285778,-0.22033165452417514,-0.1673502272566001,-1.0308405423136886,6.093416388997616,0.18999958038330256,0.044148757754589596,0.1883999824523901,-0.10800532246702943,0.4848052873718096,0.04019732999268122,0.33660263491209896,-0.5475758584336372,62.7451273718004,-2.7407996395843455,0.14820265245970968,5,-0.06500005722045721,-0.31200027465820135,-0.18300008773803533,-1.026500225067137,-0.012000083923338067,1,0.02875217464981228,3.4736736435275346,10.46399974822998,1.1935550029482116,10.43000030517578,8.000128381476387,10.303999900817873,0.02875217464981228
6534,2021-05-19,10.196000099182127,10.411999702453613,10.0600004196167,10.324000358581543,23222206.0,-0.022810036010025514,1.3157927758920336,1.9393983180648824,49.825390948306676,57.16999976370447,0.1595277326302007,0.02244180469028656,0.07262213245400062,-0.7715740087459277,6.153198900376598,0.37399959564208807,0.06692265063047742,-0.05189995765686284,-0.3458857824925552,0.24208586717882952,-0.1988928700747099,0.09509295476098423,-0.25056990725162187,24.11345359116364,-40.86766411045125,0.14699291241784654,5,0.1459999084472674,-0.07400035858154119,0.1342499256134051,-0.7885003089904767,0.3439998626709002,2,0.05355036501238741,-4.757564373030984,10.434000015258787,3.4736736435275346,10.46399974822998,1.1935550029482116,10.43000030517578,0.05355036501238741
6535,2021-05-20,10.18000030517578,10.220000267028807,10.031999588012695,10.19200038909912,14357519.0,-0.0015692226216857952,4.529444763894875,0.09375046566034231,58.549932225192464,58.13757601012198,0.17057754963702187,0.0415152170141635,0.09173863421911577,-0.7377613733173831,6.2517516184658035,0.1880006790161115,0.10800473562155055,-0.06849975585937607,-0.3618472602826568,0.22484774856390466,-0.21517350807101643,0.0781739963522643,-0.18028456094834766,25.000120820224037,-45.3897829123316,0.1466737522116406,5,0.1479992866516131,-0.058000564575193536,0.1557495594024676,-0.7725005149841291,0.3759994506835973,3,0.044204302139003504,1.3157927758920336,10.196000099182127,-4.757564373030984,10.434000015258787,3.4736736435275346,10.46399974822998,0.044204302139003504
6536,2021-05-21,10.284000396728516,10.303999900817873,10.128000259399414,10.157999992370604,17574246.0,0.010216118706780408,1.120485111712402,-10.499960263848196,56.590258858378036,57.18602343992914,0.06809484108708475,-0.050752897721952905,-0.010451030890624935,-0.8233546356295101,6.405964132362535,0.1759996414184588,0.11714627023826374,0.026400327682495117,-0.2589959709332117,0.31179662629820193,-0.11629782162535918,0.1690984769903494,-0.2520008087158203,42.56770362637876,-27.01052844580289,0.14269814930785354,5,0.04399919509887695,-0.1620006561279297,0.04124951362609863,-0.8765006065368652,0.05799961090088068,4,0.0029171267808132395,4.529444763894875,10.18000030517578,1.3157927758920336,10.196000099182127,-4.757564373030984,10.434000015258787,0.0029171267808132395
6537,2021-05-24,10.109999656677246,10.178000450134276,9.970999717712402,10.09000015258789,19922194.0,-0.016919557889809256,1.653836983964972,0.1587257135504553,50.31844812347951,56.77247025980603,0.2183395770818386,0.12675373130739231,0.16079652764496544,-0.6312291282229125,6.771587117919625,0.3130006790161133,0.1188136990167763,-0.14570040702819753,-0.4346527538002629,0.14325193974386785,-0.29017658041422933,-0.0012242336421657285,0.5139999389648438,21.286365229582895,-46.5361845913818,0.14447617338603236,5,0.1875,0.012000083923339844,0.21525025367736816,-0.6649999618530273,0.22800064086914062,0,0.03046494312903092,1.120485111712402,10.284000396728516,4.529444763894875,10.18000030517578,1.3157927758920336,10.196000099182127,0.03046494312903092
6538,2021-05-25,9.984999656677246,10.156000137329102,9.97700023651123,10.156000137329102,13875392.0,-0.012363996463386928,1.0935602067961652,-8.550236040246054,39.13921835978421,54.39993539619134,0.3379636724332915,0.2549819450467261,0.27772999489591754,-0.48842368444405615,7.12546259263534,0.1789999008178711,0.11606465453720993,-0.2644504070281979,-0.5715121291302072,0.04261131507381144,-0.41798126807920255,-0.11091954597719322,0.6259399414062496,3.1745894442738454,-58.58202780384228,0.15353086105100425,5,0.3125,0.13700008392333984,0.3312501907348633,-0.49049949645996094,0.2850008010864258,1,0.04296443821417539,1.653836983964972,10.109999656677246,1.120485111712402,10.284000396728516,4.529444763894875,10.18000030517578,0.04296443821417539
6539,2021-05-26,10.029999732971193,10.076000213623047,9.96399974822998,10.008000373840332,10976163.0,0.004506767936026446,-1.0363607990012484,-0.12865086137184753,40.22456056363757,52.550360883745235,0.25241075853903716,0.2068848843737232,0.22772798055099663,-0.5135791583656317,7.128045743180045,0.1120004653930664,0.0851739169066068,-0.21075029373168697,-0.5327315779525303,0.11123099048915641,-0.37174093584210866,-0.04975965162126528,0.5681410675048806,19.41175150624418,-37.54099912591882,0.1609906421104214,5,0.263999938964842,0.09200000762939275,0.24775004386901678,-0.4604997634887713,0.4300003051757795,2,0.039082772562361034,1.0935602067961652,9.984999656677246,1.653836983964972,10.109999656677246,1.120485111712402,10.284000396728516,0.039082772562361034
6540,2021-05-27,10.100000381469727,10.112000465393066,9.982000350952148,9.989999771118164,14832695.0,0.006979127653256478,-1.063502876173176,5.000173400381077,43.02917709684311,50.76507174407203,0.16810798242813796,0.13581416309462924,0.15646603868198028,-0.5681244009775739,6.737097906878422,0.13000011444091797,0.08139934745871003,-0.1356496810913086,-0.46339490610220224,0.19209554391958505,-0.2995222935967554,0.02822293141413823,0.4727747769165038,40.000168295391866,-12.704704203502246,0.16387261250544644,5,0.1939992904663086,0.021999359130859375,0.1777493953704834,-0.5270004272460938,0.29799938201904297,3,0.043564313244043085,-1.0363607990012484,10.029999732971193,1.0935602067961652,9.984999656677246,1.653836983964972,10.109999656677246,0.043564313244043085
6541,2021-05-28,10.093999862670898,10.154000282287598,10.038000106811523,10.14799976348877,9568551.0,-0.0005941107497220433,2.5151068533529846,-0.49090546539048413,39.505351982665594,48.326900550239245,0.13570545814528856,0.16309294118087792,0.15917524362711433,-0.5511290448429556,6.897575436017489,0.11600017547607422,0.04793413104056832,-0.1498501777648933,-0.4526541413258851,0.15295378579609853,-0.3012521595453883,0.001551804015601732,0.454424279309082,60.747517781066115,11.764858311138916,0.15140198178049563,5,0.19999980926513672,0.0279998779296875,0.18374991416931152,-0.47699975967407227,0.36200046539306463,4,0.04576975425738028,-1.063502876173176,10.100000381469727,-1.0363607990012484,10.029999732971193,1.0935602067961652,9.984999656677246,0.04576975425738028
6542,2021-05-31,10.055999755859377,10.105999946594238,10.041999816894533,10.09000015258789,7485292.0,-0.0037646232740751184,-1.064511167169199,0.6296381329141539,43.075790603399895,46.69534764018745,0.12264152636420711,0.20830765575133192,0.1921495678168199,-0.5025627827589343,5.90407921762923,0.06400012969970525,0.0282085141687336,-0.18565025329589702,-0.49345293921566125,0.12215243262386721,-0.33955159625577913,-0.0317489103360149,0.46904741037060305,47.91657353459887,-4.143870472281691,0.15390134295988206,5,0.1319999694824201,0.06599998474120916,0.22175002098083318,-0.4109997749328631,0.2140007019042951,0,0.02844075762863607,2.5151068533529846,10.093999862670898,-1.063502876173176,10.100000381469727,-1.0363607990012484,10.029999732971193,0.02844075762863607
6543,2021-06-01,10.293999671936037,10.324000358581543,10.104000091552734,10.11400032043457,18378374.0,0.02366745444061724,-1.2000047683761295,-5.294036800179842,44.13446655356305,46.063022707438165,-0.15344194142461554,-0.015192022501286928,-0.04292713627417122,-0.7278985626095942,5.724307674775686,0.2680006027221662,-0.002217685581353379,0.042649698257447355,-0.2585132853724126,0.3438126818873073,-0.1079317935574835,0.1932311900723782,0.2086055975739427,91.6664900606117,42.41922226806139,0.15058149181493033,6,-0.1499996185302752,-0.171999931335451,-0.01624989509582697,-0.6489996910095233,-0.1239995956420934,1,0.004274395474317627,-1.064511167169199,10.055999755859377,2.5151068533529846,10.093999862670898,-1.063502876173176,10.100000381469727,0.004274395474317627
6544,2021-06-02,10.369999885559082,10.468000411987305,10.29800033569336,10.326000213623047,13321467.0,0.007382962506812696,-2.400020980955015,0.24444350254048916,52.499996387601605,45.390807614372505,-0.22592286014920404,-0.09097342719756618,-0.11415808063501487,-0.7898338411953247,5.890682263616664,0.17400074005126775,-0.04052641103220722,0.11554989814758265,-0.18932189418346468,0.42042169047863,-0.036885998017940125,0.26798579431310543,0.11106116309969849,79.83528516035855,29.415725010594727,0.15243589616552322,6,-0.15399980545043945,-0.2480001449584961,-0.09524989128112793,-0.7249999046325684,-0.4069995880126953,2,-0.009643146470489916,-1.2000047683761295,10.293999671936037,-1.064511167169199,10.055999755859377,2.5151068533529846,10.093999862670898,-0.009643146470489916
6545,2021-06-03,10.4399995803833,10.479999542236328,10.30799961090088,10.390000343322754,13544248.0,0.0067502117258166905,1.6461698725002294,1.1363547694908642,50.39554067033304,44.70250559347861,-0.285149674537454,-0.1602086560244924,-0.17312526491838298,-0.8464322728871387,6.510873760227367,0.17199993133544744,-0.06988347821367569,0.17984962463378906,-0.13476183838751687,0.494461087655095,0.022543893123135206,0.3371553561444429,-0.4759998321533203,90.95022331542495,42.826491062597,0.15730573151065297,6,-0.21799993515014648,-0.31799983978271484,-0.18924975395202637,-0.7949995994567871,-0.3599996566772443,3,0.0019157527363558025,-2.400020980955015,10.369999885559082,-1.2000047683761295,10.293999671936037,-1.064511167169199,10.055999755859377,0.0019157527363558025
6546,2021-06-04,10.380000114440918,10.526000022888184,10.368000030517578,10.444000244140623,13688725.0,-0.005747075512830602,-2.5908967759414794,-1.2800221255817146,46.744202551409664,44.30536719658196,-0.23479140532368703,-0.1006436864495317,-0.1111383321195607,-0.7733401966856999,7.097314919485448,0.15799999237060547,-0.0692611389126423,0.11685013771057129,-0.2012888047622745,0.4349890801834171,-0.04221933352585161,0.2759196089469942,-0.40568037033080984,69.83474249819204,26.147680061457983,0.1590694712364229,6,-0.13500022888183594,-0.25800037384033203,-0.13325023651123047,-0.6050000190734863,-0.28600025177001953,4,0.0017340702167054634,1.6461698725002294,10.4399995803833,-2.400020980955015,10.369999885559082,-1.2000047683761295,10.293999671936037,0.0017340702167054634
6547,2021-06-07,10.454000473022461,10.454000473022461,10.302000045776367,10.399999618530273,13482548.0,0.00712912887915973,4.629556371856457,-0.8437616415086139,50.74964147892275,45.59541420981959,-0.2848149823047592,-0.18026329790674467,-0.17793048018112145,-0.8328065197153336,7.6882531775155165,0.15200042724609375,-0.08125433520861591,0.18855047225952148,-0.1346230739488412,0.5117240184678842,0.026963699155340137,0.35013724536370283,-0.4576135177612297,82.93849251636726,39.94112679864516,0.16158677310418162,6,-0.2090005874633789,-0.332000732421875,-0.23650050163269043,-0.6790003776550293,-0.4500007629394531,0,0.00019130045446846822,-2.5908967759414794,10.380000114440918,1.6461698725002294,10.4399995803833,-2.400020980955015,10.369999885559082,0.00019130045446846822
6548,2021-06-08,10.496000289916992,10.505999565124512,10.312000274658203,10.402000427246094,13976631.0,0.004017583221171295,2.4035437023156203,1.740710652726759,63.181011010818175,48.146130926172994,-0.2756992733380397,-0.21352074825217926,-0.21595397417042506,-0.8571022413054017,7.8483286172617905,0.1939992904663086,-0.09615273937649604,0.21805028915405344,-0.12090959488107345,0.5570101731891803,0.04857034713649,0.3875302311716169,-0.47842881195068365,86.8422043291854,39.74363990559624,0.16947994201756345,6,-0.24200010299682617,-0.20200061798095703,-0.43850040435791016,-0.7210001945495605,-0.4720001220703125,1,-0.021531995608882304,4.629556371856457,10.454000473022461,-2.5908967759414794,10.380000114440918,1.6461698725002294,10.4399995803833,-0.021531995608882304
6549,2021-06-09,10.444000244140623,10.51200008392334,10.362000465393066,10.51200008392334,12971988.0,-0.004954272517153302,3.411763880902627,-0.7234036077349376,61.24359276378318,50.16995488916633,-0.17745916327980282,-0.1714116863965689,-0.16423944115942923,-0.7879199151088532,8.624720259726008,0.14999961853027344,-0.08802980310027664,0.16675024032592667,-0.17069850960084487,0.5041989902526982,-0.0019741346374591018,0.33547461528931244,-0.4060916243774404,63.392952175781836,12.941450052477215,0.16872437496338533,6,-0.1620001792907697,-0.15000057220458807,-0.3865003585815412,-0.6690001487731916,-0.5340003967285138,2,-0.026235174400766725,2.4035437023156203,10.496000289916992,4.629556371856457,10.454000473022461,-2.5908967759414794,10.380000114440918,-0.026235174400766725
6550,2021-06-10,10.513999938964844,10.586000442504883,10.355999946594238,10.420000076293944,15826289.0,0.00670238349175567,-1.0720754003711594,-1.3823541786460498,60.08768774396049,52.456881084865756,-0.2040111705518992,-0.23702440624856003,-0.23578036396566482,-0.8396927949776511,9.296149091807507,0.23000049591064453,-0.04546509924309383,0.22624993324279785,-0.12738394029302214,0.5798838067786178,0.04943299647488786,0.40306687001070785,-0.45656766307666174,74.64774543647329,22.240669237736306,0.1768169367679098,6,-0.19999980926513672,-0.2200002670288086,-0.4544999599456787,-0.7389998435974121,-0.6820001602172834,3,-0.052406281588080916,3.411763880902627,10.444000244140623,2.4035437023156203,10.496000289916992,4.629556371856457,10.454000473022461,-0.052406281588080916
6551,2021-06-11,10.58199977874756,10.600000381469727,10.505999565124512,10.529999732971193,10727146.0,0.006467551852526565,1.1363518141229352,0.5531927845301521,72.82398167175174,55.76223564801596,-0.21848450319551915,-0.3088899042040456,-0.3072065775751849,-0.8900669365595579,10.128190313146515,0.09400081634521484,-0.0021832567428070604,0.28664979934692525,-0.08588432276789781,0.6591839214617483,0.1003827382895146,0.4729168604043359,-0.4928534128623756,93.95953609237249,36.06202525863873,0.1862670610574113,6,-0.2299995422363299,-0.2880001068115252,-0.4989998340606707,-0.6700000762939471,-1.1279993057250994,4,-0.04743903473232902,-1.0720754003711594,10.513999938964844,3.411763880902627,10.444000244140623,2.4035437023156203,10.496000289916992,-0.04743903473232902
6552,2021-06-14,10.727999687194824,10.795999526977539,10.600000381469727,10.600000381469727,20680214.0,0.013797005433744625,-2.0625032596466917,2.4615229431830685,85.21326140250649,60.32654618678745,-0.28959022333289575,-0.45755667745939377,-0.45745703070888055,-1.0136928824065414,11.149891883968447,0.2139997482299787,0.03883060323842713,0.4194497108459476,0.005363228802227837,0.8335361928896674,0.21240646982408684,0.6264929518678084,-0.5979850000628755,85.95042462217494,20.257939382200604,0.20704324102185992,6,-0.180999755859375,-0.34800004959106445,-0.6449997425079346,-0.7609996795654297,-1.2249994277954102,0,-0.05909767365864882,1.1363518141229352,10.58199977874756,-1.0720754003711594,10.513999938964844,3.411763880902627,10.444000244140623,-0.05909767365864882
6553,2021-06-15,10.734000205993652,10.776000022888184,10.616000175476074,10.772000312805176,13823570.0,0.0005593324919639375,5.95658664012937,-0.29687744473501865,84.64566707404296,63.898287374169826,-0.25324434263348294,-0.46370389757620245,-0.46463117333989956,-0.9950455337982174,11.654890351139496,0.15999984741210938,0.09077769339793207,0.4104502201080322,-0.04266562410707131,0.8635660643231358,0.18389229800047957,0.6370081422155849,-0.5373870348771455,85.9092317929311,13.769243073737641,0.22655792210755185,6,-0.18500041961669922,-0.3540005683898926,-0.6535003185272217,-0.7215003967285156,-0.9840002059936523,1,-0.06800824314341136,-2.0625032596466917,10.727999687194824,1.1363518141229352,10.58199977874756,-1.0720754003711594,10.513999938964844,-0.06800824314341136
6554,2021-06-16,10.741999626159668,10.833999633789062,10.687999725341797,10.772000312805176,11866253.0,0.0007452412905255557,-1.1159332153914197,0.7894895347086283,83.64777610834706,67.59298020061583,-0.22677403664193108,-0.45186861909729714,-0.4731551896920969,-0.9750825471215592,12.47902677541688,0.14599990844726562,0.1432797535999022,0.39114966392517125,-0.09425124536172191,0.8765505732120644,0.14844920928172556,0.633850118568617,-0.4854478194570575,80.75312388397087,4.359804724071054,0.24270045464344647,6,-0.17399978637695312,-0.3429999351501465,-0.6614997386932373,-0.7294998168945312,-1.0979995727539062,2,-0.06684039129590602,5.95658664012937,10.734000205993652,-2.0625032596466917,10.727999687194824,1.1363518141229352,10.58199977874756,-0.06684039129590602
6555,2021-06-17,10.630000114440918,10.784000396728516,10.628000259399414,10.684000015258787,20237446.0,-0.010426318713138039,-4.379351168258875,1.7999554962171191,75.28306622917546,70.76396505370093,-0.09497641666994561,-0.32087933747419406,-0.35667389857510123,-0.8382822744518688,13.10069591469426,0.15600013732910156,0.17791756788187207,0.25665016174316335,-0.23705269236656612,0.7503530158528928,0.009798734688297728,0.503501588798029,-0.30415456848793276,37.80503760906921,-38.891573984088815,0.24685142705486507,6,-0.062000274658203125,-0.23100042343139648,-0.5510001182556152,-0.6175003051757812,-0.961000442504881,3,-0.0677328559997552,-1.1159332153914197,10.741999626159668,5.95658664012937,10.734000205993652,-2.0625032596466917,10.727999687194824,-0.0677328559997552
6556,2021-06-18,10.314000129699707,10.630000114440918,10.263999938964844,10.586000442504883,31184874.0,-0.029727185450536653,1.033336247340968,5.037052081309881,59.64128117531583,71.75192501996682,0.23543547643213714,-0.002652612210471972,-0.03783738849102569,-0.49937064771017603,13.408270503975478,0.3660001754760742,0.18700318764648038,-0.0608498096466068,-0.5535910084797049,0.4318913891864913,-0.30722040906315584,0.18552078976994224,0.5199995040893555,8.771967983295632,-68.6088433797047,0.2463705994165494,6,0.2349996566772461,0.08499956130981445,-0.24750018119812012,-0.3015003204345703,-0.4479999542236328,4,-0.04673262990992222,-4.379351168258875,10.630000114440918,-1.1159332153914197,10.741999626159668,5.95658664012937,10.734000205993652,-0.04673262990992222
6557,2021-06-21,10.41800022125244,10.494000434875488,10.119999885559082,10.220000267028807,11519148.0,0.010083390560880368,1.137143666791985,-0.7279401710300722,55.14953060791251,70.85953830853285,0.14057464396493735,-0.08684769205924958,-0.13650893709761824,-0.5796377118939784,13.33827575924585,0.37400054931640625,0.19762875983629868,0.027750253677366388,-0.44913526278175553,0.5046357701364883,-0.21069250455219546,0.26619301190692823,0.4045994186401387,41.736756410924,-32.43924058378393,0.2384427582295612,6,0.058999538421632636,-0.019000530242918146,-0.24150013923644842,-0.4055004119873029,-0.610000610351559,0,-0.0925321297520656,1.033336247340968,10.314000129699707,-4.379351168258875,10.630000114440918,-1.1159332153914197,10.741999626159668,-0.0925321297520656
6558,2021-06-22,10.413999557495117,10.491999626159668,10.333999633789062,10.479999542236328,8536850.0,-0.0003840145586828658,2.5111049887678547,-0.3333333333333333,51.943450096757594,69.82618912330778,0.14719990747226852,-0.0517107725527417,-0.12917958657565265,-0.548556779317785,13.264498411536133,0.15799999237060547,0.2196706445484562,0.002299594879151101,-0.4347667526998702,0.4393659424581724,-0.21623357891035866,0.22083276866866086,0.38049609222412073,41.176439160499164,-30.950089764181094,0.21853317378951026,6,0.06300020217895508,-0.014999866485595703,-0.2239995002746582,-0.3099994659423828,-0.49699974060058416,1,-0.08747833078598921,1.137143666791985,10.41800022125244,1.033336247340968,10.314000129699707,-4.379351168258875,10.630000114440918,-0.08747833078598921
6559,2021-06-23,10.42199993133545,10.56999969482422,10.407999992370604,10.460000038146973,14691086.0,0.0007682325888493935,-3.9090830274830095,0.575759327225963,49.1588946644135,68.6118787811359,0.1517038856591224,-0.03039612787165602,-0.14213601633154127,-0.5267284248903703,13.002519095385031,0.16199970245361683,0.2311511548455556,-0.00930004119873118,-0.40774597734584006,0.3891458949483777,-0.20852300927228562,0.18992292687482326,0.34551588781738296,45.481899591385336,-23.26125601277878,0.1992229680735541,6,0.05499982833862305,-0.023000240325927734,-0.1765000820159912,-0.30900001525878906,-0.40799999237060547,2,-0.06447898059517077,2.5111049887678547,10.413999557495117,1.137143666791985,10.41800022125244,1.033336247340968,10.314000129699707,-0.06447898059517077
6560,2021-06-24,10.539999961853027,10.565999984741213,10.404000282287598,10.444000244140623,9755148.0,0.01132220603483125,1.189188666722484,-2.526301259850471,57.09219018696409,66.86390194949283,0.04221965986987719,-0.11988912105761074,-0.2598256260566991,-0.6156830900612711,12.912782100000614,0.16199970245361506,0.22546062709128734,0.08670001029968333,-0.28221941215467616,0.4556194327540428,-0.09775970092749553,0.2711597215268622,0.20161521995605547,82.35291917707293,13.179932802907032,0.18445971122717963,6,-0.06300020217895508,-0.14100027084350586,-0.3080000877380371,-0.40000009536743164,-0.5159997940063477,3,-0.0850094792874877,-3.9090830274830095,10.42199993133545,2.5111049887678547,10.413999557495117,1.137143666791985,10.41800022125244,-0.0850094792874877
6561,2021-06-25,10.555999755859377,10.59000015258789,10.510000228881836,10.539999961853027,8157008.0,0.001518007026969359,-1.1052816503745717,0.16666501097723643,54.76632298730105,63.48090879224778,0.024746241023256843,-0.10487961554606606,-0.27487135113436345,-0.6050917660736328,12.98631333342352,0.07999992370605469,0.22676302817890992,0.07959980964660751,-0.2503956662785356,0.4095952855717506,-0.08539792831596493,0.24459754760917995,0.16075081409970515,92.76587714652727,24.287607748200188,0.16499773796257197,6,-0.07899999618530451,-0.1570000648498553,-0.3310000896453875,-0.4159998893737811,-0.5839996337890643,4,-0.08402805081830245,1.189188666722484,10.539999961853027,-3.9090830274830095,10.42199993133545,2.5111049887678547,10.413999557495117,-0.08402805081830245
6562,2021-06-28,10.342000007629396,10.588000297546387,10.312000274658203,10.531999588012695,13006782.0,-0.02027280723563818,-1.2080086059898605,-11.875126661499435,43.80030883085798,58.94253565411612,0.1991796882890693,0.13875942137145536,-0.06154637222612358,-0.36676866872133473,13.386155526722405,0.2760000228881836,0.21997636942264442,-0.1486999511718725,-0.4218870023268124,0.1244870999830674,-0.2852934767493416,-0.012106425594403447,0.350880534953685,10.791275591416195,-53.0770465262799,0.13659352557746993,6,0.13499975204467596,0.05699968338012518,-0.11700034141540705,-0.2020001411438006,-0.20600032806396662,0,-0.04602589748618957,-1.1052816503745717,10.555999755859377,1.189188666722484,10.539999961853027,-3.9090830274830095,10.42199993133545,-0.04602589748618957
6563,2021-06-29,10.338000297546387,10.406000137329102,10.267999649047852,10.303999900817873,7923219.0,-0.00038674435119501194,-1.6037606837606837,-0.17894985167821187,45.56113862710761,54.710687045089514,0.15768139888309562,0.15412672274074168,-0.0502223404523896,-0.33887659113566926,14.13714765233271,0.13800048828125,0.19190909185453364,-0.15489969253540004,-0.4220591813906971,0.11225979631989702,-0.28847943696304945,-0.02131994810775062,0.33196501875573503,21.739297836169673,-40.446364892307415,0.13357974442764875,6,0.11399984359741211,0.060999393463134766,-0.1282505989074707,-0.19800043106079102,-0.2180004119873047,1,-0.05126723460931759,-1.2080086059898605,10.342000007629396,-1.1052816503745717,10.555999755859377,1.189188666722484,10.539999961853027,-0.05126723460931759
6564,2021-06-30,10.270000457763672,10.390000343322754,10.196000099182127,10.333999633789062,11809482.0,-0.00657765891135198,1.2045407748577823,-1.8823067429598201,39.76511758521868,50.76424830687209,0.16951328015288603,0.22582910889430252,0.022012610442676106,-0.2482549351053187,14.437911750183241,0.19400024414062678,0.1313980567431443,-0.21789956092834473,-0.4981652941713861,0.062366172314696655,-0.3580324275498654,-0.07776669430682404,0.37796624130872836,18.781814353038932,-40.09962872516336,0.14013286662152044,6,0.10499954223632812,0.1289992332458496,-0.06025075912475586,-0.13000059127807617,-0.07000064849853516,2,-0.03437201802676515,-1.6037606837606837,10.338000297546387,-1.2080086059898605,10.342000007629396,-1.1052816503745717,10.555999755859377,-0.03437201802676515
6565,2021-07-01,10.460000038146973,10.527999877929688,10.270000457763672,10.270000457763672,13628215.0,0.018500445171808044,-1.7157893680136929,-2.968781665375216,45.357693413111,49.17718299996044,-0.052676242920693284,0.039426138070872696,-0.16203703029766814,-0.41579910959066524,14.437826002891608,0.2579994201660156,0.07319194045058808,-0.028900003433227184,-0.3085882290486115,0.25078822218215713,-0.16874411624091934,0.11094410937446497,0.16684798838489456,67.00505156860055,12.041879661209038,0.1398441128076924,7,-0.10500001907348633,-0.05200004577636719,-0.2520003318786621,-0.32000017166137695,-0.15799999237060547,3,-0.04263863265349843,1.2045407748577823,10.270000457763672,-1.6037606837606837,10.338000297546387,-1.2080086059898605,10.342000007629396,-0.04263863265349843
6566,2021-07-02,10.39799976348877,10.503999710083008,10.36400032043457,10.473999977111816,7617134.0,-0.005927368492551821,1.058819404513134,-0.4000020077398371,36.585363962572536,47.114497817144894,0.025135727728324397,0.10840186235508398,-0.09255688743806267,-0.3325777230513278,14.250304076071238,0.1399993896484375,0.012416989637323184,-0.09180026054382395,-0.3701255563703203,0.1865250352826724,-0.230962908457073,0.04736238736942511,0.20857433740418685,51.53050053279249,0.46688990674682884,0.13916264791324842,7,-0.004999637603759766,0.03800010681152344,-0.19000005722045898,-0.25799989700317383,-0.1139993667602539,4,-0.035968417402291286,-1.7157893680136929,10.460000038146973,1.2045407748577823,10.270000457763672,-1.6037606837606837,10.338000297546387,-0.035968417402291286
6567,2021-07-05,10.456000328063963,10.517999649047852,10.336000442504883,10.437999725341797,6872988.0,0.005578050191812345,1.563382741089478,-0.23684937007476456,39.157567579228555,45.693844204086105,-0.030069821159967702,0.05329106443807241,-0.14373232262642688,-0.367734674423021,14.455732314772247,0.18199920654296875,-0.035934636979229495,-0.03389968872070526,-0.3121722626040313,0.2443728851626208,-0.17303597566236917,0.10523659822095865,0.1311108042156377,78.31337414219482,30.349761563369,0.13913628694166316,7,-0.0630002021789533,-0.018000602722166192,-0.24800062179565252,-0.31600046157836736,-0.1059999465942365,0,-0.0462892301843747,1.058819404513134,10.39799976348877,-1.7157893680136929,10.460000038146973,1.2045407748577823,10.270000457763672,-0.0462892301843747
6568,2021-07-06,10.270000457763672,10.565999984741213,10.236000061035156,10.489999771118164,15554701.0,-0.017788816417790843,-1.2916652869300431,-12.221774834438293,33.83564534028858,43.99126094585,0.14902751767278133,0.23346114585079114,0.04829710614518312,-0.16136949593681038,14.607129268547475,0.32999992370605646,-0.04963436742630911,-0.20859956741333008,-0.5036763734907375,0.0864772386640773,-0.35613797045203377,-0.06106116437462639,0.298426224647109,20.000103099958274,-22.832048342623644,0.14753840303870383,7,0.12299966812133789,0.19899940490722656,-0.11500072479248047,-0.13000059127807617,0.14599990844726562,1,-0.013047786974239473,1.563382741089478,10.456000328063963,1.058819404513134,10.39799976348877,-1.7157893680136929,10.460000038146973,-0.013047786974239473
6569,2021-07-07,10.170000076293944,10.416000366210938,10.10200023651123,10.305999755859377,16505770.0,-0.00973713505476359,-1.308829923004642,0.6181822910796655,34.11603074148782,41.43835434079709,0.23414542547342165,0.32873608804470855,0.1502589584500491,-0.045274542221978464,14.934312453527692,0.31400012969970703,-0.06597859072337542,-0.29489994049072443,-0.6205949887076461,0.0307951077261972,-0.45774746459918525,-0.13205241638226362,0.3959999084472692,14.655145836201797,-27.62267044899147,0.162847524108461,7,0.176000118255617,0.29799985885620295,-0.03700017929076971,-0.030000209808347833,0.3079996109008807,2,-0.004916439563398933,-1.2916652869300431,10.270000457763672,1.563382741089478,10.456000328063963,1.058819404513134,10.39799976348877,-0.004916439563398933
6570,2021-07-08,9.963000297546387,10.163999557495117,9.859999656677246,10.116000175476074,24876488.0,-0.020353960392789916,1.4417795889602978,1.1250017530818885,36.89321702168874,39.452453677951276,0.3919032726326446,0.518946482334913,0.356919795711363,0.17748205973732567,15.248844170950424,0.31000041961669744,-0.08362287986707173,-0.4743497371673584,-0.8685656816306206,-0.08013379270409615,-0.6714577093989895,-0.2772417649357273,0.602999687194826,14.589319122782097,-30.607900042473393,0.19710797223163115,7,0.2609996795654297,0.3839993476867676,0.20599961280822754,0.17699956893920898,0.5549993515014648,3,0.02378796593804333,-1.308829923004642,10.170000076293944,-1.2916652869300431,10.270000457763672,1.563382741089478,10.456000328063963,0.02378796593804333
6571,2021-07-09,10.079999923706056,10.095999717712402,9.920999526977539,9.970000267028807,12625107.0,0.011743412894254623,1.464804529305493,-0.7189525780393171,37.49999118274653,38.75241838371667,0.22381938088747155,0.38199506293034524,0.24970247958302494,0.07573833564377885,15.519120150622435,0.17500019073486328,-0.09692358993763506,-0.33225011825561346,-0.7508580524709387,0.08635781595971181,-0.5415540853632752,-0.12294615114795171,0.4295200347900394,31.161496430477214,-13.875564792988058,0.20930396710766225,7,0.13299989700317205,0.26699972152709783,0.09199976921081365,0.05999994277953924,0.2919998168945295,4,0.02202382180065432,1.4417795889602978,9.963000297546387,-1.308829923004642,10.170000076293944,-1.2916652869300431,10.270000457763672,0.02202382180065432
6572,2021-07-12,10.093999862670898,10.144000053405762,9.956000328063963,10.083999633789062,8455597.0,0.0013888828443260337,2.4181578582327967,0.09091145539824404,38.25257674210172,37.940355952049345,0.19102993839880966,0.33525056396887365,0.2403687721587744,0.07828442021011917,14.905432205398562,0.18799972534179865,-0.132206577145368,-0.28655018806457555,-0.7004768054032962,0.12737642927414505,-0.49351349673393585,-0.07958687939521525,0.36355847167969024,33.14448969667489,-11.869471456892875,0.20696330866936005,7,0.11899995803833008,0.25299978256225586,0.08949995040893555,0.046000003814697266,0.2820005416870117,0,0.01882311637037626,1.464804529305493,10.079999923706056,1.4417795889602978,9.963000297546387,-1.308829923004642,10.170000076293944,0.01882311637037626
6573,2021-07-13,10.003999710083008,10.130000114440918,9.96500015258789,10.11400032043457,9359486.0,-0.0089162030723543,1.3239398783059544,-10.999809269502194,35.52630101648259,37.46937633330089,0.25554272932425803,0.38763082747512634,0.33408555423699937,0.18286254899038212,14.25857980105118,0.16499996185302734,-0.1709669877798845,-0.34005031585693324,-0.7514818404183572,0.07138120870449072,-0.5457660781376443,-0.13433455357622215,0.40575393005371296,25.899257129821322,-18.268349374292512,0.20571576228071156,7,0.2090001106262207,0.3429999351501465,0.17950010299682617,0.1360001564025879,0.3620004653930664,1,0.034586233647926345,2.4181578582327967,10.093999862670898,1.464804529305493,10.079999923706056,1.4417795889602978,9.963000297546387,0.034586233647926345
6574,2021-07-14,10.02400016784668,10.156000137329102,9.984000205993652,9.989999771118164,9436703.0,0.001999246135874433,-6.478334784591782,-0.3090928006658344,30.832098728693765,35.85542136836565,0.22012604678349845,0.32789287121370947,0.311405299132101,0.17518155822250492,13.29416012694407,0.17199993133544922,-0.1801238424783982,-0.2841498851776123,-0.6741167902261829,0.10581701987095826,-0.4791333377018976,-0.08916643265332702,0.34177315361328375,53.94755416965997,14.006603387442183,0.1949834525242852,7,0.18899965286254883,0.3229994773864746,0.2499997615814209,0.11599969863891602,0.05200004577636719,2,0.03910616438551662,1.3239398783059544,10.003999710083008,2.4181578582327967,10.093999862670898,1.464804529305493,10.079999923706056,0.03910616438551662
6575,2021-07-15,9.90999984741211,9.942999839782717,9.821999549865724,9.920000076293944,16002442.0,-0.011372737283089962,3.3214577656673008,-0.2941209469313962,27.63158589935955,34.86055713911976,0.2770377349701647,0.40600285125921864,0.4207655749155794,0.29987774545815427,12.901175995039015,0.20200061798095525,-0.1964909549354381,-0.3621501922607422,-0.7598722569124945,0.03557187239101012,-0.5610112245866183,-0.16328915993486603,0.4153115808652359,26.347348133342457,-6.626093470518207,0.19886103232587596,7,0.2839999198913592,0.4179997444152832,0.37800002098083496,0.23000001907348633,0.15200042724609375,3,0.057315827298528355,-6.478334784591782,10.02400016784668,1.3239398783059544,10.003999710083008,2.4181578582327967,10.093999862670898,0.057315827298528355
6576,2021-07-16,9.83199977874756,9.996999740600586,9.732999801635742,9.854999542236328,14896004.0,-0.007870844587845038,-1.389142770837379,2.299923707801108,30.504586821509804,33.899114832706566,0.2976036507475932,0.47014579647444776,0.4933170078988329,0.3857857290765221,14.639996656506945,0.26399993896484375,-0.20293996780018553,-0.4160502433776845,-0.858943386868475,0.026842900113106083,-0.6374968151230789,-0.1946036716322901,0.44298046168862193,23.40423133460231,-11.863902259980339,0.221446571745395,7,0.3175001144409162,0.451499938964842,0.4720001220703107,0.30800008773803533,0.402000427246092,4,0.06977216087648008,3.3214577656673008,9.90999984741211,-6.478334784591782,10.02400016784668,1.3239398783059544,10.003999710083008,0.06977216087648008
6577,2021-07-19,9.454000473022461,9.710000038146973,9.401000022888184,9.68000030517578,25531548.0,-0.03844582121962281,1.160844570712123,9.82618070240977,23.721767529150227,32.775350631468974,0.5794582521752076,0.8139535112696841,0.8585260072711094,0.7679305583962339,16.249648217073215,0.4309997558593768,-0.2437373787368955,-0.7458495616912835,-1.305341801256585,-0.186357322125982,-1.0255956814739342,-0.46610344190863273,0.7559421147576693,7.019926106040988,-28.721917596388256,0.27974611978265046,7,0.4544997215270996,0.6634993553161621,0.8689994812011719,0.6859993934631348,0.8639993667602557,0,0.09710167353996746,-1.389142770837379,9.83199977874756,3.3214577656673008,9.90999984741211,-6.478334784591782,10.02400016784668,0.09710167353996746
6578,2021-07-20,9.503000259399414,9.59000015258789,9.331000328063963,9.493000030517578,16657712.0,0.005182968471048488,1.815215250494997,-0.04424883322502546,26.93926190315068,31.977931871653738,0.4584262419992804,0.7306661991166834,0.802264121556135,0.7265648078716822,18.00180692622503,0.25899982452392756,-0.270820316880549,-0.6512998104095455,-1.2812778458373657,-0.021321774981725383,-0.9662888281234547,-0.33631079269563635,0.5936903692958442,20.848481345548244,-16.33484121558022,0.31498901771390975,7,0.24449968338012695,0.5794997215270996,0.9604995250701904,0.7049994468688965,0.8269996643066424,1,0.09186573935900011,1.160844570712123,9.454000473022461,-1.389142770837379,9.83199977874756,3.3214577656673008,9.90999984741211,0.09186573935900011
6579,2021-07-21,9.75,9.789999961853027,9.460000038146973,9.529000282287598,17552908.0,0.02599176405959569,1.1926931351209202,22.099465954606142,29.360467211628574,31.14095967053594,0.16269309048040625,0.45401834360267657,0.5438882755971655,0.4874514997307333,19.797551404814694,0.3299999237060547,-0.30431736820682964,-0.3707000732421868,-1.012139191988803,0.2707390455044294,-0.691419632615494,-0.049980513868879584,0.22418018059425115,62.91291914810757,28.283153968803425,0.3207195593733077,7,-0.006499767303466797,0.33249998092651367,0.7144997119903564,0.45799970626831055,0.5559997558593768,2,0.06317950517703319,1.815215250494997,9.503000259399414,1.160844570712123,9.454000473022461,-1.389142770837379,9.83199977874756,0.06317950517703319
6580,2021-07-22,9.644000053405762,9.835000038146973,9.625,9.751999855041504,13741983.0,-0.010871789394280795,-1.8767146552399865,-0.48868750943966166,28.62812539195795,30.15519680489276,0.2443837551546384,0.5159009726978194,0.6420104864933158,0.6019032960463093,21.580160696815863,0.21000003814697266,-0.31867709978097736,-0.4319000244140625,-1.075189171164638,0.21138912233651297,-0.7535445977893502,-0.11025545103877477,0.2272713507836439,46.99699721200385,13.90587226694121,0.32164457337528757,7,0.09950017929077148,0.4135003089904785,0.8394997119903564,0.5829997062683105,0.7840003967285138,3,0.04479470736468172,1.1926931351209202,9.75,1.815215250494997,9.503000259399414,1.160844570712123,9.454000473022461,0.04479470736468172
6581,2021-07-23,9.668999671936037,9.770000457763672,9.649999618530273,9.70300006866455,10031178.0,0.002592245789281966,-2.3333333333333335,0.31481906645707697,27.267443269843255,28.934626419086264,0.17316258405479878,0.44379599168652994,0.6051992170775371,0.5829042191290714,23.583472123202586,0.12600040435791016,-0.32883524237968764,-0.36255040168762065,-0.9885457240283628,0.26344492065312153,-0.6755480628579917,-0.04955274051724956,0.16600036621093572,67.06340045640201,38.05292611740545,0.31299766117037103,7,0.07450056076049627,0.3115005493164045,0.8145000934600812,0.5580000877380353,0.7630004882812464,4,0.04064542517907399,-1.8767146552399865,9.644000053405762,1.1926931351209202,9.75,1.815215250494997,9.503000259399414,0.04064542517907399
6582,2021-07-26,9.866000175476074,9.87600040435791,9.59000015258789,9.647000312805176,15009244.0,0.020374445157116394,1.3933043374167033,-6.441097273645574,38.40412258933034,29.2543843716249,-0.06658272675412569,0.22061751319491485,0.3973366236982745,0.3896618111863859,24.55236735417623,0.28600025177001953,-0.32717315720234197,-0.1417499065399177,-0.7540934628968508,0.47059364981701535,-0.4479216847183842,0.16442187163854882,-0.5349998474121112,98.16509587487795,65.20524604446379,0.30617177817846664,7,-0.12249994277954102,0.09450006484985352,0.6079995632171631,0.36099958419799805,0.5880002975463867,0,0.03729981998503473,-2.3333333333333335,9.668999671936037,-1.8767146552399865,9.644000053405762,1.1926931351209202,9.75,0.03729981998503473
6583,2021-07-27,9.80799961090088,9.878999710083008,9.73799991607666,9.822999954223633,11342853.0,-0.005878832712710169,1.2204717314089615,-0.06849476131998249,39.352926293869814,30.201142989977797,-0.04392810071031761,0.24967695601429796,0.4445443030686711,0.4481514662427539,25.38066555219282,0.14099979400634766,-0.3378322602254116,-0.17325043678283514,-0.7711189325799594,0.4246180590142892,-0.4721846846813982,0.1256838111157279,-0.4660992813110383,83.05485566275908,45.8058585589693,0.29893424789856243,7,-0.1439995765686053,0.15250062942504705,0.6300001144409162,0.4190001487731916,0.6880006790161115,1,0.05199839407772888,1.3933043374167033,9.866000175476074,-2.3333333333333335,9.668999671936037,-1.8767146552399865,9.644000053405762,0.05199839407772888
6584,2021-07-28,9.916999816894533,9.94499969482422,9.79300022125244,9.82699966430664,11211306.0,0.011113398278738362,1.0821858751600324,-5.999872846335625,48.56427984205446,32.52699787249945,-0.18964575230924652,0.11897476025895237,0.3334679003905645,0.3383950229172914,25.81681348430791,0.1519994735717809,-0.3501872205867347,-0.04660019874572541,-0.6292245386675397,0.5360241411760889,-0.33791236870663255,0.24471197121518173,-0.5536155120849635,92.11270027186474,49.84944708110828,0.2913121699609068,7,-0.25299978256225764,0.04350042343139471,0.5209999084472638,0.30999994277953924,0.7150001525878888,2,0.04164567050893142,1.2204717314089615,9.80799961090088,1.3933043374167033,9.866000175476074,-2.3333333333333335,9.668999671936037,0.04164567050893142
6585,2021-07-29,10.013999938964844,10.095999717712402,9.9399995803833,9.960000038146973,15200567.0,0.00978119631554919,-2.3191230330638044,0.5999978807273225,47.91403431779156,34.461380927641876,-0.30211239435897497,-0.013862508047957078,0.2359917249478194,0.24183372236198508,26.757483654114665,0.17899990081786932,-0.34895238120489935,0.07269992828369176,-0.4621043531781748,0.6075042097455583,-0.1947022124472415,0.34010206901462503,-0.6157187107543951,83.79449620131969,38.46934271964935,0.2674021407309334,7,-0.30049991607666016,-0.053499698638916016,0.4239997863769531,0.21299982070922852,0.5159997940063494,3,0.02915915904476396,1.0821858751600324,9.916999816894533,1.2204717314089615,9.80799961090088,1.3933043374167033,9.866000175476074,0.02915915904476396
6586,2021-07-30,10.02400016784668,10.28600025177002,9.998000144958496,10.109999656677246,19594569.0,0.0009986248195312797,-3.173928667684844,-1.5925860516044716,47.78201364152263,37.134741606794364,-0.3151551487668769,-0.05619987253446013,0.2222690842918169,0.23105755016134388,27.50947288349801,0.28800010681152344,-0.3438585815405961,0.10140013694763184,-0.390608647609346,0.5934089215046097,-0.1446042553308562,0.34740452922611986,-0.5699014604760748,62.356315145469566,14.850497598513812,0.2460043922784886,7,-0.2154998779296875,-0.06349992752075195,0.4139995574951172,0.20299959182739258,0.5620002746582031,4,0.04030329963316248,-2.3191230330638044,10.013999938964844,1.0821858751600324,9.916999816894533,1.2204717314089615,9.80799961090088,0.04030329963316248
6587,2021-08-02,9.972000122070312,10.137999534606934,9.95199966430664,10.119999885559082,16548939.0,-0.005187554360101099,1.0217480317409309,1.7209377113898223,48.96105295490237,39.58160727921121,-0.20333218728382718,-0.04460605117274952,0.2754751472808117,0.2806940266800737,28.16602066149172,0.18599987030029297,-0.32381249746095975,0.07360010147094798,-0.35092607189806735,0.4981262748399633,-0.1386629852135588,0.28586318815545475,-0.4347112602597658,42.700741359507155,-7.226767121924787,0.2122630866845075,8,-0.0989999771118164,-0.012499809265136719,0.4659996032714844,0.25499963760375977,0.6099996566772479,0,0.04612916491335439,-3.173928667684844,10.02400016784668,-2.3191230330638044,10.013999938964844,1.0821858751600324,9.916999816894533,0.04612916491335439
6588,2021-08-03,10.13599967956543,10.220000267028807,9.98900032043457,10.010000228881836,19202622.0,0.01644600436096555,-1.750011353315147,-0.8513490002513064,53.325401149166225,42.2443777167154,-0.29960469453363103,-0.23100298499402605,0.11864190178466316,0.11337642989512808,28.464252782837406,0.24800014495849432,-0.3016698959318198,0.24429969787597727,-0.15924398501872794,0.6478433807706825,0.042527856428625554,0.446071539323329,-0.5238396787589359,69.57392232874497,19.322343528481014,0.20177184144735247,8,-0.1979994773864746,-0.1874995231628418,0.3020000457763672,0.09100008010864258,0.45400047302246094,1,0.03137340208269079,1.0217480317409309,9.972000122070312,-3.173928667684844,10.02400016784668,-2.3191230330638044,10.013999938964844,0.03137340208269079
6589,2021-08-04,10.119999885559082,10.20199966430664,10.034000396728516,10.163999557495117,10920089.0,-0.0015785116922018005,1.799990463247741,-0.349205267938238,56.62043208796417,45.35463401627164,-0.2521133902137702,-0.23077299471476032,0.14031913370597238,0.12727271107262972,28.22296349032083,0.167999267578125,-0.22476940214502683,0.23079991340637207,-0.1660483398450605,0.6276481666578047,0.03237578678065489,0.42922404003208925,-0.440455859656236,52.02310864148531,-1.200467706500703,0.1984241266257167,8,-0.18199968338012695,-0.17149972915649414,0.3055000305175781,0.10699987411499023,0.4660005569458008,2,0.037154190574097745,-1.750011353315147,10.13599967956543,1.0217480317409309,9.972000122070312,-3.173928667684844,10.02400016784668,0.037154190574097745
6590,2021-08-05,10.199999809265137,10.227999687194824,10.02400016784668,10.029999732971193,11456540.0,0.007905130890387913,-1.2417627331796268,-3.863666905086983,61.58690751156957,49.1679078209079,-0.27373704223615825,-0.3078929667312025,0.06478663510563187,0.04711402470080728,27.167278319462397,0.20399951934814453,-0.1506930322400244,0.2989498615264896,-0.12067708026311408,0.7185768033160933,0.08913639063168866,0.5087633324212906,-0.45981016077557335,74.25140980798058,16.543063976339006,0.20981347089480146,8,-0.26199960708618164,-0.25149965286254883,0.18700003623962402,0.026999950408935547,0.3439998626709002,3,0.04235295767602665,1.799990463247741,10.119999885559082,-1.750011353315147,10.13599967956543,1.0217480317409309,9.972000122070312,0.04235295767602665
6591,2021-08-06,10.302000045776367,10.329999923706056,10.14799976348877,10.20199966430664,13104562.0,0.010000023374370892,1.333333333333303,0.5882372740634423,82.31705012313454,54.047121991330584,-0.3089978719515738,-0.41361500872963575,-0.03127537176033002,-0.055411495490238494,26.2192937819646,0.18200016021728693,-0.0909372676639606,0.3898500919342034,-0.060339539061754266,0.840039722930161,0.16475527643622456,0.6149449074321822,-0.5072293369587584,92.59262996957284,27.296368687550796,0.2250948154979792,8,-0.26800012588500977,-0.3534998893737793,0.07949995994567871,-0.07500028610229492,0.5039997100830096,4,0.022131594465319537,-1.2417627331796268,10.199999809265137,1.799990463247741,10.119999885559082,-1.750011353315147,10.13599967956543,0.022131594465319537
6592,2021-08-09,10.284000396728516,10.289999961853027,10.1899995803833,10.279999732971193,11843515.0,-0.0017471994727111806,11.5002086189426,0.04000648496059564,80.4839989696448,58.61724117752781,-0.25196636235716596,-0.4012220174666048,-0.006199172685136034,-0.03865388334390829,25.529477168196713,0.1120004653930664,-0.015835913186172945,0.36235041618347097,-0.11139928359790296,0.8361001159648449,0.1254755662927849,0.599225266074157,-0.4250021821242935,86.5103869517061,14.947700070231107,0.23687484989068663,8,-0.22250032424926758,-0.33550024032592773,0.13049960136413574,-0.05700063705444336,0.619999885559082,0,0.02936600876371398,1.333333333333303,10.302000045776367,-1.2417627331796268,10.199999809265137,1.799990463247741,10.119999885559082,0.02936600876371398
6593,2021-08-10,10.350000381469727,10.36400032043457,10.260000228881836,10.3100004196167,9528788.0,0.006417734558062271,2.058833429168478,9.998331346845918,77.27273515433055,61.80706954555849,-0.26038002738425803,-0.4637480258641027,-0.07188240119416456,-0.10290610714666393,24.921203439571315,0.10400009155273438,0.06718614609011908,0.4110503673553474,-0.09922323531005084,0.9213239700207456,0.15591356602264916,0.6661871686880456,-0.4344819617732849,95.88237274063435,22.2661249667034,0.25513680133269895,8,-0.19800043106079102,-0.40150022506713867,0.06549954414367676,-0.1230006217956543,0.6399993896484375,1,0.02241539987700847,11.5002086189426,10.284000396728516,1.333333333333303,10.302000045776367,-1.2417627331796268,10.199999809265137,0.02241539987700847
6594,2021-08-11,10.416000366210938,10.42199993133545,10.347999572753906,10.359999656677246,11903269.0,0.006376809884893753,1.1764862628500905,1.400019073504518,86.41509467912933,66.08496514126269,-0.27731569214061125,-0.5258343682898783,-0.13924226217710256,-0.16630972242854902,24.547681525302323,0.07400035858154297,0.11867177386780625,0.457450342178344,-0.09495325979570346,1.0098539441523915,0.1812485411913194,0.7336521431653686,-0.43769448041115844,98.49257068096699,20.62064524536035,0.27620180098702385,8,-0.22900056838989258,-0.5395002365112305,0.014999628067016602,-0.18900060653686523,0.6079998016357422,2,0.016705048027974456,2.058833429168478,10.350000381469727,11.5002086189426,10.284000396728516,1.333333333333303,10.302000045776367,0.016705048027974456
6595,2021-08-12,10.477999687194824,10.545999526977539,10.411999702453613,10.420000076293944,12737711.0,0.005952315553387377,-2.6215993298537277,1.035694215016806,86.8732873854201,70.42844000169573,-0.2979026130126794,-0.5724484649934816,-0.2041657042169973,-0.22267523953535928,23.739822032422854,0.13399982452392578,0.17815899107160327,0.49104967117309606,-0.10733427606987433,1.0894336184160665,0.19185769755161175,0.7902416447945804,-0.428702754109338,82.91460296693528,3.523641863841675,0.2991919736214852,8,-0.22900009155273438,-0.5394997596740723,-0.0709996223449707,-0.25099992752075195,0.4640007019042951,3,0.01030738294848832,1.1764862628500905,10.416000366210938,2.058833429168478,10.350000381469727,11.5002086189426,10.284000396728516,0.01030738294848832
6596,2021-08-13,10.517999649047852,10.552000045776367,10.425999641418457,10.470000267028807,10840315.0,0.0038175189012374933,1.172417478521807,0.827581103967646,84.68083854388084,74.39730506713778,-0.29106851574142034,-0.5885976450704185,-0.24475101506724428,-0.26099887769331076,22.603168915762424,0.12600040435791016,0.21555249878448812,0.4967496395111084,-0.14154995193877262,1.1350492309609894,0.17759984378616878,0.815899435236048,-0.37929624906179527,90.60763728809094,13.030028035018901,0.31914979572494023,8,-0.2474994659423828,-0.5764994621276855,-0.2324998378753662,-0.2909998893737793,-0.10400009155273438,4,0.0024719551013236973,-2.6215993298537277,10.477999687194824,1.1764862628500905,10.416000366210938,2.058833429168478,10.350000381469727,0.0024719551013236973
6597,2021-08-16,10.371999740600586,10.447999954223633,10.279999732971193,10.447999954223633,16245087.0,-0.01388095772188791,3.4210460272046914,-1.5833581689216796,77.43194162913345,77.07580956491192,-0.09204077022929269,-0.390308590456776,-0.10343067365879399,-0.11201501439992612,20.181216489377608,0.23799991607665838,0.24687118609594805,0.3048497676849369,-0.2924057898034569,0.9021053251733306,0.006221988940739109,0.6034775464291346,-0.15063701145646746,38.35602121600083,-36.93717015134062,0.2986277787441972,8,-0.0839996337890625,-0.4304995536804199,-0.09200000762939453,-0.14499998092651367,0.23400020599365234,0,0.04184342712234401,1.172417478521807,10.517999649047852,-2.6215993298537277,10.477999687194824,1.1764862628500905,10.416000366210938,0.04184342712234401
6598,2021-08-17,10.37600040435791,10.446000099182127,10.227999687194824,10.302000045776367,13313278.0,0.00038571768775352844,1.0373894248980764,-0.9736861918385785,74.86462051899338,79.10294161280405,-0.06528226797595416,-0.34314613908171765,-0.11351488571089341,-0.11489422196699373,17.36276387442573,0.2180004119873029,0.280825648896192,0.26520042419433665,-0.28413595661875846,0.8145368050074318,-0.009467766212210904,0.5398686146008842,0.17599964141845703,45.679183137643896,-26.351016431171253,0.27466819040654766,8,-0.08800029754638672,-0.43450021743774414,-0.09600067138671875,-0.1490006446838379,0.5099992752075195,1,0.05088664777884233,3.4210460272046914,10.371999740600586,1.172417478521807,10.517999649047852,-2.6215993298537277,10.477999687194824,0.05088664777884233
6599,2021-08-18,10.366000175476074,10.383999824523926,10.29800033569336,10.37600040435791,10632416.0,-0.0009637845501274667,5.615582128970728,-0.13513757329724854,71.05265859693432,80.15469173340013,-0.018681799666378396,-0.30001229563850984,-0.10816346487149531,-0.10567147931944909,15.647503854185166,0.0859994888305664,0.31958659353771424,0.22440018653869664,-0.3085928290756854,0.7573932021530787,-0.042096321268495274,0.49089669434588856,0.17951986312866275,42.592696157933005,-26.79483816391769,0.26649650780719125,8,-0.01600027084350586,-0.4244999885559082,-0.08600044250488281,-0.13900041580200195,0.5360002517700195,2,0.06019675719457829,1.0373894248980764,10.37600040435791,3.4210460272046914,10.371999740600586,1.172417478521807,10.517999649047852,0.06019675719457829
6600,2021-08-19,10.076000213623047,10.197999954223633,10.045999526977539,10.18000030517578,31091654.0,-0.027976071478284403,1.1714441416893733,10.399771123402454,52.32975277941566,76.82276980632025,0.2814796590057025,0.025309065790661833,0.1714653710553531,0.1808348678855296,14.026044557976256,0.32000064849853516,0.33266760558220554,-0.08719978332519496,-0.5677156930358418,0.3933161263854519,-0.3274577381805184,0.15305817153012846,0.4631694179534911,5.928983376682122,-61.68980532590508,0.24025795485532314,8,0.22299957275390625,-0.13450002670288086,0.20399951934814453,0.2709994316101074,0.8559999465942365,3,0.09408494780914256,5.615582128970728,10.366000175476074,1.0373894248980764,10.37600040435791,3.4210460272046914,10.371999740600586,0.09408494780914256
6601,2021-08-20,10.062000274658203,10.116000175476074,9.984000205993652,10.09000015258789,14148256.0,-0.0013894341671326638,2.3000023841880646,0.26922935847119267,54.17440753597956,73.89948186924634,0.28815838633761715,0.07405824382020043,0.17252549996048394,0.18991499748437768,12.417006314173419,0.13199996948242188,0.3416848662079346,-0.12084975242614782,-0.5451234380327286,0.3034239331804329,-0.3329865952294391,0.09128709037714344,0.4574425527343742,16.810368747417986,-51.73133750229459,0.2121368428032906,8,0.20599985122680664,-0.12050008773803711,0.19899940490722656,0.26599931716918945,1.1239995956420898,4,0.08745777086264384,1.1714441416893733,10.076000213623047,5.615582128970728,10.366000175476074,1.0373894248980764,10.37600040435791,0.08745777086264384
6602,2021-08-23,10.234000205993652,10.234000205993652,10.092000007629396,10.131999969482422,15205357.0,0.0170940098032637,1.7843111588985674,-3.6428814713896456,54.51199689484901,71.37051095152617,0.12104972610460862,-0.0726850680545219,-0.015389111586376458,0.012731989630008655,11.127936907004223,0.17199993133544922,0.339942898553506,0.03275017738342356,-0.36473933194696606,0.4302396867138132,-0.16599457728177214,0.23149493204861926,0.25331606411498875,54.1125666230428,-13.707912006313698,0.19874475466519517,8,0.03399991989135742,-0.29250001907348633,-0.01750040054321289,0.04949951171875,1.0299997329711932,0,0.01758836700003652,2.3000023841880646,10.062000274658203,1.1714441416893733,10.076000213623047,5.615582128970728,10.366000175476074,0.01758836700003652
6603,2021-08-24,10.317999839782717,10.357999801635742,10.248000144958496,10.288000106811523,13473152.0,0.008207898387559975,1.0,0.2941143471553631,58.578859160237265,68.2775958938715,0.03579799124059235,-0.12281448625695113,-0.11484891298529654,-0.07448204475183395,9.843329934494578,0.12399959564208984,0.30254531500499127,0.09124979972839498,-0.26311239628874183,0.4456119957455318,-0.08593129828017254,0.2684308977369625,0.1391174664790249,83.49998807906012,13.116090131385732,0.17718109800856827,8,-0.049999713897706854,-0.3764996528625506,-0.3049998283386248,-0.20050001144409357,1.0699996948242188,1,0.027912396906723203,1.7843111588985674,10.234000205993652,2.3000023841880646,10.062000274658203,1.1714441416893733,10.076000213623047,0.027912396906723203
6604,2021-08-25,10.329999923706056,10.34000015258789,10.27400016784668,10.303999900817873,8469631.0,0.0011630242401314828,1.8695345703329675,0.8666751438471051,55.9852751211194,64.84559453117143,0.011528147922049925,-0.10781492732123787,-0.14274636233623283,-0.0893719795217347,8.880821433306657,0.06599998474121094,0.26982110976371665,0.082599878311159,-0.2427037277827786,0.4079034844050966,-0.08005192473581069,0.2452516813581287,0.09873035653959938,92.51339352877775,21.684354249851367,0.16265180304696902,8,-0.0619997978210467,-0.32399988174438654,-0.4149999618530291,-0.2474999427795428,1.2159996032714826,2,0.05382379089697986,1.0,10.317999839782717,1.7843111588985674,10.234000205993652,2.3000023841880646,10.062000274658203,0.05382379089697986
6605,2021-08-26,10.305999755859377,10.368000030517578,10.251999855041504,10.289999961853027,10300966.0,-0.0023233463721139547,-1.5217427360084588,0.6153761508271967,50.198398431734745,61.01421229648854,0.00957080282432976,-0.06410385840482213,-0.131639581779611,-0.06530099793012845,8.745749782752283,0.11600017547607422,0.24168364632857475,0.04399971961975346,-0.26288674777608634,0.35088618701559326,-0.10944351407816733,0.19744295331767425,0.09604671993115943,83.85408776291294,15.126223584138884,0.1534432336979203,8,-0.0899996757507342,-0.23499965667724787,-0.39299964904785334,-0.2234997749328631,1.1760005950927717,3,0.05783045657922381,1.8695345703329675,10.329999923706056,1.0,10.317999839782717,1.7843111588985674,10.234000205993652,0.05783045657922381
6606,2021-08-27,10.428000450134276,10.449999809265137,10.317999839782717,10.338000297546387,14166843.0,0.011837832055598074,-1.030752076058598,5.625081957441,56.47481983538827,58.68564320829462,-0.14140955934351673,-0.16262380433269819,-0.2551946557579736,-0.18556269583604212,9.428329766652704,0.14400005340575994,0.19927130085286748,0.14580039978027237,-0.1480320200710672,0.43963281963161194,-0.001115810145396523,0.29271660970594127,-0.4440002441406232,93.85492421215217,26.245537503429162,0.14691620992566967,8,-0.21100044250488104,-0.35700035095214666,-0.5275001525878888,-0.3455004692077619,1.2139997482299822,4,0.04833138553197114,-1.5217427360084588,10.305999755859377,1.8695345703329675,10.329999923706056,1.0,10.317999839782717,0.04833138553197114
6607,2021-08-30,10.432000160217283,10.491999626159668,10.40999984741211,10.447999954223633,8640464.0,0.0003835548437243208,-1.733306842565366,-0.17777518755565416,53.90475065962453,56.356768779475864,-0.15198612311392523,-0.13744116873526124,-0.26408706325187836,-0.18717574343952492,10.230023032111141,0.0819997787475586,0.1475888087493349,0.12680010795593155,-0.13507135818232285,0.38867157409418596,-0.004135625113194763,0.25773584102505787,-0.4386799621582007,75.4100026577858,10.90698811345574,0.1309357330691271,8,-0.19400024414062322,-0.3610000610351545,-0.5699999332427961,-0.3495001792907697,1.415999412536621,0,0.07227757846078342,-1.030752076058598,10.428000450134276,-1.5217427360084588,10.305999755859377,1.8695345703329675,10.329999923706056,0.07227757846078342
6608,2021-08-31,10.454000473022461,10.472000122070312,10.380000114440918,10.449999809265137,18640305.0,0.0021089256582909055,3.6000047683761296,-0.2500447040591008,51.88867232677455,54.22743697168032,-0.1807682826647543,-0.1416590723236375,-0.29069633165016384,-0.20765913273977787,10.832054443369907,0.09200000762939453,0.10022793382693429,0.1329003810882572,-0.12428917896790281,0.3900899411444172,0.004305601060178077,0.2614951611163363,-0.4407330978393542,84.1670044266425,22.973535146843815,0.1285947800280797,8,-0.21600055694580078,-0.30900049209594727,-0.6020002365112305,-0.37150049209594727,1.2119998931884766,1,0.07748224883217336,-1.733306842565366,10.432000160217283,-1.030752076058598,10.428000450134276,-1.5217427360084588,10.305999755859377,0.07748224883217336
6609,2021-09-01,10.496000289916992,10.616000175476074,10.479999542236328,10.491999626159668,19475031.0,0.004017583221171295,-8.714042437246688,1.0,50.9128085292829,54.06999872166557,-0.2261728038694315,-0.1623703830880494,-0.3371700046967181,-0.2520657934413286,11.700069191684127,0.16199970245361328,0.06810694343889168,0.15610017776489293,-0.09406848222919706,0.4062688377589829,0.031015847767848825,0.28118450776193704,-0.4635836246948237,67.03302749409194,8.232409830960442,0.1250843299970449,9,-0.1960000991821289,-0.2915000915527344,-0.6837501525878906,-0.4135003089904785,1.0920000076293945,2,0.08498468178843743,3.6000047683761296,10.454000473022461,-1.733306842565366,10.432000160217283,-1.030752076058598,10.428000450134276,0.08498468178843743
6610,2021-09-02,10.631999969482422,10.68000030517578,10.501999855041504,10.53600025177002,17048493.0,0.012957286186060513,-1.1707304308384532,23.995947556615018,55.268033422648436,54.19151270907323,-0.30732873735975375,-0.27863187305631243,-0.47995952915122686,-0.38772600008029023,12.586782981205936,0.1840000152587873,0.044456151063087646,0.27049984931945836,-0.00237750025975636,0.5433771988986731,0.134061174529851,0.4069385241090657,-0.5645682936450189,86.74025580568289,30.64265314630729,0.1364386747896073,9,-0.24599981307983398,-0.32200002670288086,-0.8197498321533203,-0.5494999885559082,1.2259998321533203,3,0.085966851026958,-8.714042437246688,10.496000289916992,3.6000047683761296,10.454000473022461,-1.733306842565366,10.432000160217283,0.085966851026958
6611,2021-09-03,10.529999732971193,10.65999984741211,10.51200008392334,10.630000114440918,14713759.0,-0.00959370173100127,-1.1764722381947463,-1.0416737033467922,57.61078183757612,54.535822147154015,-0.14746941906551747,-0.1672496434252988,-0.38659018117876265,-0.2857524315381621,13.049373932894795,0.14799976348876953,0.025044133750366626,0.15709962844848846,-0.12423081796827518,0.4384300748652521,0.016434405240106642,0.2977648516568703,-0.41356256678671954,49.99984105438254,-7.997354892152963,0.14066522320838176,9,-0.06599950790405451,-0.21399974822998225,-0.6929996013641375,-0.4474997520446795,1.4759998321533185,4,0.0904084180553284,-1.1707304308384532,10.631999969482422,-8.714042437246688,10.496000289916992,3.6000047683761296,10.454000473022461,0.0904084180553284
6612,2021-09-06,10.586000442504883,10.678000450134276,10.539999961853027,10.571999549865724,10952359.0,0.005318206168452466,-2.5384709435253674,-0.140008392301955,59.63301949605803,54.65295107335633,-0.16571462345009813,-0.2102445559638486,-0.44385008933988424,-0.34103929215320683,13.565085064892363,0.14800071716308238,0.04859738918396239,0.19800033569335973,-0.09539926248553598,0.49139993387225545,0.051300536603910984,0.3447001347828085,-0.42447822520110456,68.66673236418931,8.735008492112087,0.14669979908944794,9,-0.12000036239624023,-0.2700004577636719,-0.7015001773834229,-0.5035004615783691,1.3879995346069318,0,0.09975436536157001,-1.1764722381947463,10.529999732971193,-1.1707304308384532,10.631999969482422,-8.714042437246688,10.496000289916992,0.09975436536157001
6613,2021-09-07,10.58199977874756,10.663999557495117,10.550000190734863,10.60200023651123,11697761.0,-0.00037792023333560465,-1.7142824704813806,-1.4285130440706217,59.963067167081164,55.094927967352085,-0.134468131522965,-0.19813014638279647,-0.4410521318822447,-0.33234900882600904,13.768220939046405,0.1139993667602539,0.0742701290410075,0.18239970207214462,-0.12278238251384366,0.4875817866581329,0.029808659779149593,0.33499074436513965,-0.37899931441402224,50.99992370634706,-10.665505370600428,0.15259104229299428,9,-0.11599969863891779,-0.24999952316284357,-0.6657495498657244,-0.4994997978210467,1.239999771118164,1,0.11963710267211725,-2.5384709435253674,10.586000442504883,-1.1764722381947463,10.529999732971193,-1.1707304308384532,10.631999969482422,0.11963710267211725
6614,2021-09-08,10.59000015258789,10.694000244140623,10.461999893188477,10.56999969482422,18936416.0,0.00075603609975472,1.035085077548578,-1.0,82.04480593607335,58.63341769005637,-0.11366168084772355,-0.20282548335311645,-0.4479948707080972,-0.3367791228551624,13.496538705643918,0.23200035095214666,0.08977776630955603,0.18170008659362757,-0.13514818215768898,0.4985483553449441,0.02327595221796841,0.34012422096928674,-0.34883970098697326,55.172442142475866,-12.983813850280718,0.15842413437565847,9,-0.0840001106262207,-0.25099992752075195,-0.6467499732971191,-0.507500171661377,1.3899993896484375,2,0.10160530671570411,-1.7142824704813806,10.58199977874756,-2.5384709435253674,10.586000442504883,-1.1764722381947463,10.529999732971193,0.10160530671570411
6615,2021-09-09,10.586000442504883,10.654000282287598,10.527999877929688,10.579999923706056,13919894.0,-0.000377687443378405,-1.2909037314468026,0.3000190730497185,83.08074665793299,61.58963178145023,-0.07349586108220052,-0.20060488610618066,-0.4490873879296018,-0.3294835833979928,12.692601797162489,0.12600040435791016,0.0945998069001881,0.1723003387451172,-0.15311505543672865,0.49771573292696303,0.009592641654194267,0.3350080358360401,-0.29955601164999557,53.44843178361533,-20.326870569109524,0.16270769709092275,9,-0.04900026321411133,-0.24700021743774414,-0.6427502632141113,-0.5035004615783691,1.6219997406005842,3,0.0946532980499677,1.035085077548578,10.59000015258789,-1.7142824704813806,10.58199977874756,-2.5384709435253674,10.586000442504883,0.0946532980499677
6616,2021-09-10,10.543999671936037,10.652000427246094,10.531999588012695,10.619999885559082,12568028.0,-0.003967576876362511,-1.4000076293654276,-12.665607120156029,73.41376627866819,63.757300183566194,-0.014874393410405418,-0.1650168880097329,-0.41077312802217847,-0.2833439244040772,11.820945945680801,0.12000083923339844,0.10320599661542751,0.12899956703186177,-0.19837206515719785,0.4563711992209214,-0.03468624906266804,0.2926853831263916,-0.2167996597525761,35.34467875200498,-39.22755418721188,0.16368581609452956,9,-0.006999492645265448,-0.20499944686889826,-0.6007494926452654,-0.46149969100952326,1.6920003890991175,4,0.12462065350751628,-1.2909037314468026,10.586000442504883,1.035085077548578,10.59000015258789,-1.7142824704813806,10.58199977874756,0.12462065350751628
6617,2021-09-13,10.805999755859377,10.847999572753906,10.60200023651123,10.607999801635742,28029686.0,0.024848263664184245,-1.3428610354223434,-2.6052552326457703,79.04750984040808,66.77494879619213,-0.24389130242973778,-0.41406500327105356,-0.6753610842293636,-0.540374064671445,12.172932246180565,0.3039999008178693,0.13007476406640173,0.3692996501922625,-0.0008160575973121809,0.7394153579818372,0.18424179629747606,0.554357504087049,-0.4421197204801999,89.11920938851189,15.028706581470445,0.18505785389478693,9,-0.15100002288818537,-0.3899998664855975,-0.8147497177124041,-0.7234997749328631,1.3660001754760724,0,0.11104940184867718,-1.4000076293654276,10.543999671936037,-1.2909037314468026,10.586000442504883,1.035085077548578,10.59000015258789,0.11104940184867718
6618,2021-09-14,10.904000282287598,11.008000373840332,10.824000358581543,10.824000358581543,21974204.0,0.009069084642083336,-3.6000047683761296,0.40404011212900254,80.99342420325783,70.1172394266338,-0.3032349111421411,-0.4959062953927642,-0.7688678154394033,-0.6321775699568661,13.07686575858565,0.20200061798095525,0.14421100133597342,0.44090018272399867,0.017523385445491257,0.8642769800025061,0.22921178408474496,0.6525885813632524,-0.48202590242345345,80.95238095238095,8.812527558123207,0.21168839863925368,9,-0.16900014877319336,-0.40799999237060547,-0.8990001678466797,-0.821500301361084,1.4139995574951172,1,0.09812909639798151,-1.3428610354223434,10.805999755859377,-1.4000076293654276,10.543999671936037,-1.2909037314468026,10.586000442504883,0.09812909639798151
6619,2021-09-15,10.989999771118164,11.067999839782717,10.925999641418457,10.9399995803833,20646537.0,0.007886966856582411,-2.6410275220384616,0.6250029802350809,84.61528808991575,73.3780455007746,-0.34843280913182006,-0.5615513907694965,-0.8460577307475532,-0.7129179664445111,14.106465925647294,0.16399955749511896,0.16651889756828453,0.49569969177246165,0.014439574315661119,0.9769598092292622,0.25506963304406227,0.736329750500861,-0.48598175209735395,85.55554181950448,14.282061572440185,0.24063005872840013,9,-0.22499990463256836,-0.46399974822998047,-0.9397497177124023,-0.9074997901916504,1.1440000534057617,2,0.07570516797771587,-3.6000047683761296,10.904000282287598,-1.3428610354223434,10.805999755859377,-1.4000076293654276,10.543999671936037,0.07570516797771587
6620,2021-09-16,11.02400016784668,11.197999954223633,11.003999710083008,11.031999588012695,30759090.0,0.0030937577285368167,-7.083286974489391,-0.15998779301531596,83.11100420569258,76.21140354167643,-0.3587016584203564,-0.5490379623238759,-0.8639985895161839,-0.7413762216273074,15.559432165576464,0.20800018310546875,0.1937726131193056,0.48230009078979563,-0.012052412580018768,0.97665259415961,0.23512383910488843,0.7294763424747028,-0.42974505750396474,73.8739203152565,5.2314243934315385,0.24717625168490756,9,-0.194000244140625,-0.4330000877380371,-0.9922502040863037,-0.941500186920166,1.053999900817871,3,0.0867198258194859,-2.6410275220384616,10.989999771118164,-3.6000047683761296,10.904000282287598,-1.3428610354223434,10.805999755859377,0.0867198258194859
6621,2021-09-17,10.94200038909912,11.163999557495117,10.923999786376953,11.109999656677246,36040734.0,-0.0074382962172593325,-1.3529334766958065,21.001430615164743,76.07356339772424,78.03813064186157,-0.2370409934701545,-0.4192243279317065,-0.7703328292353504,-0.6499118069119358,16.58568541955256,0.23999977111816406,0.22018091913392368,0.35630030632018794,-0.11436200817805897,0.8269626208184349,0.12096914907106537,0.5916314635693105,-0.23907120685783845,57.047032487346705,-10.295785011303543,0.23533115724912337,9,-0.11200046539306463,-0.35100030899047674,-0.8482506275176984,-0.8595004081726056,1.3359994888305682,4,0.11570094580398571,-7.083286974489391,11.02400016784668,-2.6410275220384616,10.989999771118164,-3.6000047683761296,10.904000282287598,0.11570094580398571
6622,2021-09-20,10.413999557495117,10.583999633789062,10.329999923706056,10.550000190734863,26213320.0,-0.048254506747232306,1.4901991033570177,0.8095311080835519,48.65226304391133,76.78137462817602,0.2950202327503568,0.12959756110825893,-0.23701223355248402,-0.1181349680651671,17.367228105355338,0.6120004653930629,0.2190041508822187,-0.180700492858886,-0.6294185725849424,0.26801758686717037,-0.4050595327219142,0.04365854700414218,0.7840003967285156,9.677376824396298,-53.243105842696565,0.22435903986302816,9,0.35000038146972656,0.1770005226135254,-0.3079993724822998,-0.3314995765686035,1.944000244140625,0,0.1749568447243417,-1.3529334766958065,10.94200038909912,-7.083286974489391,11.02400016784668,-2.6410275220384616,10.989999771118164,0.1749568447243417
6623,2021-09-21,10.605999946594238,10.708000183105467,10.45199966430664,10.458000183105467,19744092.0,0.018436757946752147,-2.199990463304562,-1.0882284880826458,53.365955070016724,73.59483564305864,0.11933124303587839,-0.041866835333294716,-0.4184506974472111,-0.3052045422541685,17.995865896076698,0.2940006256103498,0.2278232427171929,-0.0031001091003410863,-0.43249872764679687,0.4262985094461147,-0.2177994183735681,0.21159920017288592,0.5746400070190436,31.7972365419857,-29.33885697787837,0.21469930927322758,9,0.15799999237060547,-0.014999866485595703,-0.49124979972839355,-0.5234999656677246,1.6619997024536133,1,0.14765227160349736,1.4901991033570177,10.413999557495117,-1.3529334766958065,10.94200038909912,-7.083286974489391,11.02400016784668,0.14765227160349736
6624,2021-09-22,10.88599967956543,10.928000450134276,10.699999809265137,10.73799991607666,22755868.0,0.02640012581379514,-1.0357202157688203,0.999999999999988,57.14283415541538,70.71284536500112,-0.12769377278729088,-0.29310433687520465,-0.6850618930151438,-0.5819163715511912,18.943683560195897,0.3220005035400373,0.23741123987417723,0.24909963607788121,-0.17619030990786655,0.674389582063629,0.03645466308500822,0.4617446090707542,0.27762747344970684,64.05526916028312,5.903552236261866,0.21264497299287372,9,-0.12199974060058594,-0.2949995994567871,-0.771249532699585,-0.803499698638916,1.2779998779296857,2,0.13154512239287985,-2.199990463304562,10.605999946594238,1.4901991033570177,10.413999557495117,-1.3529334766958065,10.94200038909912,0.13154512239287985
6625,2021-09-23,10.902000427246094,10.998000144958496,10.83199977874756,10.979999542236328,15922933.0,0.001469846422161858,1.912278940587899,-0.5270218894380401,60.99290100580828,69.33274922357224,-0.10522114646300729,-0.2763325320521801,-0.6835369972330252,-0.5947902108437848,19.887526043459797,0.16600036621093572,0.24908266131161838,0.2353003501892097,-0.17564520372671844,0.6462459041051378,0.02982757323124474,0.44077312714717465,0.2449541811828606,68.58522238688542,9.013946693238324,0.20547277695796423,9,-0.13800048828125,-0.31100034713745117,-0.7562503814697266,-0.8195004463195801,1.501999855041504,3,0.1130067280312006,-1.0357202157688203,10.88599967956543,-2.199990463304562,10.605999946594238,1.4901991033570177,10.413999557495117,0.1130067280312006
6626,2021-09-24,10.932000160217283,10.977999687194824,10.859999656677246,10.920000076293944,12280924.0,0.0027517640612282346,1.2692501673528125,-0.15384897539981415,60.38412507420156,67.25903980510485,-0.08313788113566645,-0.2810473225647989,-0.6927865863610041,-0.6213610322755727,20.484989911554024,0.11800003051757812,0.24409056520632255,0.2401000976562475,-0.17102621567523002,0.651226410987725,0.03453694099050786,0.44566325432198717,0.19861535451721224,90.11976603578532,30.38955126514734,0.20556315666573907,9,-0.16800022125243963,-0.3410000801086408,-0.8117501735687238,-0.8495001792907697,1.8140001296997088,4,0.10482984738855783,1.912278940587899,10.902000427246094,-1.0357202157688203,10.88599967956543,-2.199990463304562,10.605999946594238,0.10482984738855783
6627,2021-09-27,11.185999870300293,11.208000183105467,10.991999626159668,11.0,22930665.0,0.02323451393710574,-1.1386128330177858,15.499880791544147,65.7619878610743,65.56665798930668,-0.310185246976328,-0.5013683789754779,-0.9104709189688087,-0.8718251377475639,21.178261927185126,0.2760000228881836,0.246844083442058,0.4563998222351078,0.008944114619676924,0.9038555298505386,0.23267196842739146,0.6801276760428241,-0.8559999465942365,97.08990771062838,34.757697905361745,0.22372785380771554,9,-0.41699981689453125,-0.5359997749328613,-1.081249713897705,-1.1034998893737793,1.3540000915527344,0,0.09762202934837672,1.2692501673528125,10.932000160217283,1.912278940587899,10.902000427246094,-1.0357202157688203,10.88599967956543,0.09762202934837672
6628,2021-09-28,11.263999938964846,11.437999725341795,11.260000228881836,11.281999588012695,28629086.0,0.006973008186031526,-12.692759151932957,-0.09677237418923854,66.96875927382533,63.60593256529664,-0.37073594420629163,-0.543436160488648,-0.9520801493779452,-0.9432134677086008,22.31612660350679,0.25199985504150213,0.27115751807671273,0.4938999176025405,0.006619157787692842,0.9811806774173881,0.25025953769511666,0.7375402975099643,-0.9164400100708008,76.42279049271929,12.640262858838568,0.2436403799074237,9,-0.38000011444091975,-0.42100000381469904,-1.1592497825622576,-1.1814999580383319,1.1160001754760724,1,0.09712356787986942,-1.1386128330177858,11.185999870300293,1.2692501673528125,10.932000160217283,1.912278940587899,10.902000427246094,0.09712356787986942
6629,2021-09-29,11.387999534606935,11.404000282287598,11.149999618530273,11.260000228881836,17341462.0,0.011008486888671287,2.1749924004458405,-7.111211189997621,69.04079739057553,62.04257625250585,-0.48315059082939094,-0.629455526931844,-1.045460478526044,-1.063198183194224,22.66209105905527,0.2540006637573242,0.27075295638332975,0.573299551010134,0.03142404136638355,1.1151750606538844,0.30236179618825787,0.8442373058320101,-0.996822013854981,91.74914271595821,25.558148257283946,0.2709377548218755,9,-0.5039997100830096,-0.542999744415285,-1.2832493782043475,-1.3054995536804217,1.1720008850097638,2,0.07727433705688935,-12.692759151932957,11.263999938964846,-1.1386128330177858,11.185999870300293,1.2692501673528125,10.932000160217283,0.07727433705688935
6630,2021-09-30,11.545999526977539,11.57800006866455,11.402000427246096,11.411999702453613,27298469.0,0.013874253497329292,-1.2857337486608462,1.0468793073902565,72.54724054770577,61.650762602503804,-0.6250486327916089,-0.7541349520253497,-1.1669567098266729,-1.213764827893728,22.91433921658583,0.1900005340576154,0.26305815411135747,0.6855995655059814,0.06078160629800422,1.3104175247139587,0.37319058590199283,0.9980085451099701,-1.1129491180419908,95.54310260095261,24.398932809090724,0.3124089796039887,9,-0.5919995307922363,-0.6309995651245117,-1.4089994430541992,-1.4634995460510254,1.1260004043579102,3,0.053525035149499356,2.1749924004458405,11.387999534606935,-12.692759151932957,11.263999938964846,-1.1386128330177858,11.185999870300293,0.053525035149499356
6631,2021-10-01,11.482000350952148,11.543999671936035,11.302000045776367,11.416000366210938,19563954.0,-0.00554297407304194,1.5473828979862267,0.49253784455088284,66.69961805912212,63.656024270860556,-0.5323805605641727,-0.6484012721286838,-1.0672507560017053,-1.1446408586654542,23.016626911714926,0.24399948120117188,0.24132310309920335,0.574000358581543,-0.0887364733008944,1.2367371904639803,0.24263194264032428,0.9053687745227617,-0.9802529624328606,83.61780798286642,14.138161589088554,0.3313684159412184,10,-0.46700048446655273,-0.5340003967285156,-1.3385002613067627,-1.3995003700256348,1.1999998092651367,4,0.08029959093835015,-1.2857337486608462,11.545999526977539,2.1749924004458405,11.387999534606935,-12.692759151932957,11.263999938964846,0.08029959093835015
6632,2021-10-04,11.642000198364258,11.758000373840332,11.461999893188475,11.491999626159668,25481124.0,0.01393484083971841,-1.8190516845972236,2.2727364679363062,67.68935994539459,65.24751370145809,-0.5586141656726404,-0.7644243369136046,-1.1952993036901525,-1.2990763678183814,23.234959554691333,0.29600048065185725,0.22675865740120926,0.6812002182006829,-0.03926912190459397,1.4016695583059597,0.32096554814804534,1.0414348882533204,-1.0756776490362547,80.9210474719035,12.360043807894073,0.3602346700526383,10,-0.41300010681152344,-0.5980000495910645,-1.498000144958496,-1.5844998359680176,0.9779996871948242,0,0.09482907341883151,1.5473828979862267,11.482000350952148,-1.2857337486608462,11.545999526977539,2.1749924004458405,11.387999534606935,0.09482907341883151
6633,2021-10-05,11.847999572753904,11.913999557495115,11.631999969482422,11.699999809265135,28265202.0,0.017694500161457682,1.0142846924908167,0.9866613261108674,69.44696384769219,66.61463922282218,-0.636883577837775,-0.9177696848736474,-1.3644250634181088,-1.49777802717729,23.5902562388091,0.28199958801269354,0.23027915219587314,0.8238996028900125,0.02533416764751273,1.6224650381325123,0.4246168852687635,1.2231823205112615,-1.1863427974649152,91.36125785158627,23.919292313669516,0.39928271762124956,10,-0.4749999046325666,-0.7259998321533185,-1.69349956512451,-1.867499351501463,0.8159999847412109,1,0.05840651705377109,-1.8190516845972236,11.642000198364258,1.5473828979862267,11.482000350952148,-1.2857337486608462,11.545999526977539,0.05840651705377109
6634,2021-10-06,11.666000366210938,11.847999572753904,11.595999717712402,11.847999572753904,22966517.0,-0.015361175988012232,1.7692412492140357,-1.2297263336963196,63.6363783683487,66.90835892977111,-0.3716931872218563,-0.686208308284602,-1.1504207748790805,-1.305665154210704,24.556665146356288,0.25199985504150213,0.3089599461885211,0.5881003856658928,-0.2320166442004581,1.4082174155322438,0.1780418707327165,0.9981589005990692,-0.8791093127013347,59.4772239952131,-6.855736199859855,0.41005851493317574,10,-0.27900075912475586,-0.5440006256103516,-1.4745004177093506,-1.7055001258850098,0.9799995422363281,2,0.06120347383992786,1.0142846924908167,11.847999572753904,-1.8190516845972236,11.642000198364258,1.5473828979862267,11.482000350952148,0.06120347383992786
6635,2021-10-07,11.588000297546387,11.79800033569336,11.38599967956543,11.75,25591317.0,-0.006686102024346607,2.193798908081454,0.8901121358205913,63.74468782769901,67.28175479127083,-0.20802694599829685,-0.5578955849246547,-1.043789198653947,-1.2176468386871804,25.24310415375759,0.4120006561279297,0.3705250078250124,0.4600003242492683,-0.35600389660158527,1.2760045451001218,0.05199821382384151,0.8680024346746951,-0.6883983936382325,46.732104567667434,-19.917250083384957,0.4080021104254272,10,-0.13500070571899414,-0.4660005569458008,-1.3357501029968262,-1.6145000457763672,0.9239997863769531,3,0.08387988411392433,1.7692412492140357,11.666000366210938,1.0142846924908167,11.847999572753904,-1.8190516845972236,11.642000198364258,0.08387988411392433
6636,2021-10-08,11.857999801635742,11.899999618530273,11.652000427246096,11.696000099182127,25139901.0,0.023299922088069414,1.0162590279473704,-1.0000000000000109,84.51248120684646,69.36514294080108,-0.37197726016952615,-0.7635538925040102,-1.281751844282919,-1.477616939681159,26.060190182419028,0.3119993209838867,0.41551018066708245,0.6642998218536373,-0.16520380910983512,1.4938034528171098,0.2495480063719011,1.0790516373353736,-0.8569581323688915,89.39398318064937,14.896195407942912,0.41475181548173606,10,-0.3260002136230469,-0.7360000610351562,-1.5099997520446777,-1.852499485015871,0.6879997253417969,4,0.06864565216027585,2.193798908081454,11.588000297546387,1.7692412492140357,11.666000366210938,1.0142846924908167,11.847999572753904,0.06864565216027585
6637,2021-10-11,12.005999565124512,12.071999549865724,11.845999717712402,11.9399995803833,22362197.0,0.012481005731536099,1.2828271151826682,0.40740806150621506,84.17973624899889,71.27747371582036,-0.43742801807802323,-0.8611972051002361,-1.3936580751351038,-1.611846572494601,26.07733156626275,0.2259998321533221,0.46194459237585583,0.7522995948791511,-0.1309815460432322,1.6355807358015344,0.31065902441795856,1.1939401653403436,-0.9136621070348347,90.37900915166043,10.046975429361112,0.44164057046119204,10,-0.39499998092651367,-0.8049998283386213,-1.615999460220337,-2.0004992485046404,0.5920000076293928,0,0.05630523234870388,1.0162590279473704,11.857999801635742,2.193798908081454,11.588000297546387,1.7692412492140357,11.666000366210938,0.05630523234870388
6638,2021-10-12,11.973999977111815,12.01200008392334,11.82800006866455,11.899999618530273,16097752.0,-0.0026652997810903134,1.4533241780948203,1.1212178134843531,80.22229133431489,72.5198619317914,-0.3286886839635059,-0.785182498574672,-1.330479626834487,-1.5641272391731906,25.414382813716905,0.18400001525878906,0.5138983722184065,0.6668000221252424,-0.25603071868277993,1.5896307629332647,0.20538465172123033,1.1282153925292544,-0.7641030680090122,85.71434529411634,3.1861236702223863,0.4614153704040112,10,-0.2870001792907697,-0.7730002403259242,-1.5829999446868879,-1.9684996604919434,0.6180000305175799,1,0.05395021794572319,1.2828271151826682,12.005999565124512,1.0162590279473704,11.857999801635742,2.193798908081454,11.588000297546387,0.05395021794572319
6639,2021-10-13,11.821999549865724,11.991999626159668,11.6899995803833,11.973999977111815,19824484.0,-0.01269420640860508,2.21277113812065,-2.0540498743475752,73.76035632812977,72.65465257406073,-0.1214197822237697,-0.5983315840541206,-1.1479079568911388,-1.3978498746391939,24.278754218999477,0.3020000457763672,0.5327878357402991,0.47319960594177424,-0.4643189801483647,1.4107181920319132,0.004440312896704768,0.9419588989868437,-0.5086503238713718,63.5568444217689,-19.878528363284858,0.4687592930450697,10,-0.1349997520446795,-0.620999813079834,-1.4229993820190447,-1.8164992332458532,0.608000755310055,2,0.07122314664941376,1.4533241780948203,11.973999977111815,1.2828271151826682,12.005999565124512,1.0162590279473704,11.857999801635742,0.07122314664941376
6640,2021-10-14,11.979999542236328,12.045999526977539,11.932000160217285,11.944000244140625,19042947.0,0.013364912737828583,-2.800012715770735,-0.23683682176379614,75.38762725498877,73.61998692915702,-0.23622421241206837,-0.7178424192361668,-1.2754494512783339,-1.5416269359522516,22.69347142094256,0.22399997711181463,0.5493870456236927,0.5833996295928952,-0.3814774031706616,1.548276662356452,0.10096111321111678,1.0658381459746735,-0.5756122773774113,78.09519051954881,-4.30898205842341,0.4824385163817783,10,-0.25099992752075195,-0.7789998054504377,-1.5574994087219238,-1.967499256134035,0.1880006790161115,3,0.05559268711679888,2.21277113812065,11.821999549865724,1.4533241780948203,11.973999977111815,1.2828271151826682,12.005999565124512,0.05559268711679888
6641,2021-10-15,12.208000183105467,12.22599983215332,12.0600004196167,12.07800006866455,21210629.0,0.019031773754690562,1.0,3.611184698527025,75.07364312972194,74.44046283852673,-0.3915917949081109,-0.8918606647412499,-1.4730024941265913,-1.753838627978718,21.81305140644916,0.2460002899169922,0.5582028313947838,0.748100280761717,-0.25649583267338727,1.7526963941968212,0.24580222404416574,1.2503983374792682,-0.7234994440457339,96.64185809830992,15.43045067472437,0.502298056717552,10,-0.402000427246092,-0.9300003051757795,-1.769999980926512,-2.195499897003174,0.11999988555908381,4,0.02490169530293551,-2.800012715770735,11.979999542236328,2.21277113812065,11.821999549865724,1.4533241780948203,11.973999977111815,0.02490169530293551
6642,2021-10-18,12.236000061035154,12.303999900817873,12.185999870300293,12.215999603271484,17152230.0,0.0022935679480440285,-1.9500035762821415,0.15384953966913711,74.44671936508611,74.99599122934828,-0.36483851572174153,-0.8183176398806058,-1.4690213782282466,-1.765119693257521,23.625561534296867,0.1180000305175799,0.5464608617680913,0.6850001335144018,-0.24815558216323375,1.6181558491920374,0.21842227567558403,1.1515779913532196,-0.6476894489423195,88.92511330701097,6.814354805943864,0.46657785783881744,10,-0.3910002708435041,-0.9190001487731898,-1.7979998588561994,-2.2234997749328613,0.1440000534057635,0,0.0253350330496942,1.0,12.208000183105467,-2.800012715770735,11.979999542236328,2.21277113812065,11.821999549865724,0.0253350330496942
6643,2021-10-19,12.17199993133545,12.293999671936035,12.156000137329102,12.258000373840332,16104721.0,-0.005230478046785114,-1.3389745579154948,-4.299923707801259,70.33198592042555,75.73994762402349,-0.27943082263164776,-0.6650803305306674,-1.3752522652866155,-1.6884033559067557,25.580344805982158,0.1379995346069336,0.5611393021997308,0.542700004577636,-0.31645518565102826,1.4018551948063003,0.11312240946330476,0.9722775996919673,-0.4691790330466077,78.50164485435484,-2.291197617200112,0.42957759511433213,10,-0.32700014114379883,-0.8550000190734846,-1.6365001201629639,-2.0824999809265137,0.1979999542236328,1,0.034998327622543624,-1.9500035762821415,12.236000061035154,1.0,12.208000183105467,-2.800012715770735,11.979999542236328,0.034998327622543624
6644,2021-10-20,12.317999839782715,12.350000381469727,12.156000137329102,12.170000076293945,13570949.0,0.011994734576969979,-1.2045527204157163,-1.7209186276031847,70.14617218223975,76.4512236634169,-0.3612027892446683,-0.7360345785776818,-1.4913005891537487,-1.8219224836200603,26.874452576369894,0.194000244140625,0.5668892332973101,0.6170999050140384,-0.21962080976180332,1.4538206197898802,0.19873954762611845,1.0354602624019584,-0.5189903010892287,92.3443720696775,12.86308189806256,0.41836035738792055,10,-0.3169994354248047,-0.9779996871948242,-1.7024996280670166,-2.1484994888305664,-0.02200031280517578,2,0.02224388467369165,-1.3389745579154948,12.17199993133545,-1.9500035762821415,12.236000061035154,1.0,12.208000183105467,0.02224388467369165
6645,2021-10-21,12.133999824523926,12.317999839782715,12.109999656677244,12.267999649047852,15135627.0,-0.014937491285276328,-1.2857142857142607,-0.9054056666387438,66.01178791127833,74.39559107502045,-0.10237350579700788,-0.4795928092176105,-1.2808682779953084,-1.6275026269264963,27.918256781466543,0.20800018310547053,0.5469367952749451,0.3714999198913578,-0.3961247622058224,1.139124601988538,-0.012312421157233189,0.7553122609399487,-0.23581193413071588,25.517039531449882,-51.23341600231967,0.38381234104859047,10,-0.11399984359741211,-0.7939996719360352,-1.4884998798370361,-1.934499740600586,-0.6040000915527326,3,0.024394304016191803,-1.2045527204157163,12.317999839782715,-1.3389745579154948,12.17199993133545,-1.9500035762821415,12.236000061035154,0.024394304016191803
6646,2021-10-22,12.07800006866455,12.218000411987305,12.052000045776367,12.137999534606935,13108483.0,-0.004615110983123172,-1.9643051771117166,0.44775779487436296,61.283650739665994,71.85158157398345,-0.013281575723230077,-0.35134940508421586,-1.1998314872242446,-1.560344860796567,28.914608634782706,0.1660003662109375,0.554050795890376,0.25820016860961914,-0.41349385449521847,0.9298941917144568,-0.07764684294279967,0.594047180162038,-0.0984859298775671,8.724830066949142,-64.70979783936998,0.3358470115524187,10,-0.05800008773803711,-0.7379999160766602,-1.3675000667572021,-1.813499927520752,-0.2779998779296857,4,0.007451577419790523,-1.2857142857142607,12.133999824523926,-1.2045527204157163,12.317999839782715,-1.3389745579154948,12.17199993133545,0.007451577419790523
6647,2021-10-25,12.277999877929688,12.336000442504885,12.112000465393065,12.166000366210938,14628741.0,0.016559017066411608,-1.0363697840354416,-1.8666751438471012,61.163047719399806,69.7338878389929,-0.19069412249285378,-0.49049246768479016,-1.3672473033683286,-1.749091967064027,29.335747644883785,0.2580003738403338,0.5750976865883288,0.40359997749328613,-0.22747139713034592,1.0346713521169182,0.088064290181471,0.7191356648051013,-0.2317982154598095,75.83878441864336,4.478769271618177,0.315535687311816,10,-0.25799989700317383,-0.9379997253417969,-1.5674998760223389,-2.0134997367858887,-0.6359996795654297,0,0.004072340057987844,-1.9643051771117166,12.07800006866455,-1.2857142857142607,12.133999824523926,-1.2045527204157163,12.317999839782715,0.004072340057987844
6648,2021-10-26,12.357999801635742,12.5,12.145999908447266,12.289999961853027,19923852.0,0.006515713023410141,1.0113628051010704,0.6071440735694823,68.96928895818374,69.20154702011001,-0.23523260689738024,-0.5105041479028412,-1.4131907895804687,-1.8179303697781357,29.299235596490945,0.3540000915527344,0.5308898121196606,0.42889990806579625,-0.16813338834833225,1.0259332044799248,0.130383259858732,0.7274165562728605,-0.305999755859375,68.30352391210869,-4.371232670879024,0.2985166482070646,10,-0.1419997215270996,-0.8819999694824219,-1.680499792098999,-2.0934996604919434,-0.45399951934814453,1,0.001780248677643037,-1.0363697840354416,12.277999877929688,-1.9643051771117166,12.07800006866455,-1.2857142857142607,12.133999824523926,0.001780248677643037
6649,2021-10-27,12.267999649047852,12.44200038909912,12.19200038909912,12.338000297546387,19233474.0,-0.007282744297825494,-1.2522606891396348,-1.029423726911911,68.51850601370785,68.43831132663435,-0.0841650215619314,-0.3701753743136944,-1.2891554525796227,-1.7163484362649513,29.789429911331748,0.25,0.4757758425602354,0.2948997497558601,-0.2626276924011446,0.8524271919128648,0.016136028677356862,0.5736634708343633,-0.15599918365478693,48.214202085311285,-26.59612691497358,0.27876372107850267,10,0.008000373840332031,-0.6679997444152832,-1.5904996395111084,-2.0034995079040527,-0.3280000686645508,2,0.008314333178119027,1.0113628051010704,12.357999801635742,-1.0363697840354416,12.277999877929688,-1.9643051771117166,12.07800006866455,0.008314333178119027
6650,2021-10-28,12.163999557495115,12.223999977111815,12.020000457763672,12.173999786376953,16985428.0,-0.008477347124867918,2.7090615896796546,0.1428590891132527,59.16166891855619,66.67031419206037,0.054401138120470094,-0.2292564743777188,-1.1422779391020352,-1.6023714342560975,29.529183867194497,0.2479991912841797,0.4391308050179532,0.15999965667724503,-0.3654388631749246,0.6854381765294146,-0.10271960324883977,0.42271891660332983,0.3360004425048846,29.999841054128645,-41.19088280497086,0.262719259926085,10,0.09600067138672053,-0.4979996681213361,-1.4864995479583722,-1.8994994163513166,-0.15399932861327947,3,0.01085169140778941,-1.2522606891396348,12.267999649047852,1.0113628051010704,12.357999801635742,-1.0363697840354416,12.277999877929688,0.01085169140778941
6651,2021-10-29,12.404000282287598,12.484000205993652,12.18000030517578,12.194000244140625,26402029.0,0.01973041216074356,-1.5546219160846215,-20.999523173751754,61.293997809040114,65.20890068583303,-0.17307370643225717,-0.41807664852161963,-1.335277044095168,-1.8319841320754726,29.972716913162778,0.32000064849853693,0.4312126056905452,0.3539003849029534,-0.13951293871398462,0.8473137085198914,0.10719372309448438,0.6006070467114224,0.0863997268676755,80.00003973646774,10.772336490516338,0.24670666180846937,10,-0.14400005340576172,-0.7240004539489746,-1.7265002727508545,-2.139500141143799,-0.11200046539306463,4,-0.07046118424912018,2.7090615896796546,12.163999557495115,-1.2522606891396348,12.267999649047852,1.0113628051010704,12.357999801635742,-0.07046118424912018
6652,2021-11-01,12.746000289916992,12.795999526977539,12.449999809265135,12.477999687194824,24242601.0,0.027571751035652348,-1.1357983628608896,1.2761931144726864,68.62933807592668,65.01971759199982,-0.48625746197589237,-0.7095036132476764,-1.630877210589686,-2.1638331403216746,30.136482967347643,0.3919992446899414,0.4142153253924299,0.6407003879547126,0.0952482733095561,1.1861525025998692,0.3679743306321335,0.9134264452772918,-0.7259998321533203,93.55679161945399,25.3233804075562,0.2727260573225784,11,-0.3380002975463867,-0.8520007133483887,-2.068500280380249,-2.4815001487731934,-0.17800045013427734,0,-0.07421936903065052,-1.5546219160846215,12.404000282287598,2.7090615896796546,12.163999557495115,-1.2522606891396348,12.267999649047852,-0.07421936903065052
6653,2021-11-02,12.539999961853027,12.83199977874756,12.45199966430664,12.746000289916992,21518514.0,-0.01616195852646618,1.0105863089456233,-0.7686562118575613,66.8861701163697,64.65749514023649,-0.2487225529456918,-0.4732668397148281,-1.3826220925578472,-1.9488724509581026,29.975973254405293,0.38000011444091975,0.3776868465152745,0.4001000404357917,-0.16409999878961834,0.9643000796612018,0.11800002082308758,0.6822000600484959,-0.5044795227050773,64.0394013457153,-4.5878773962407,0.2821000196127048,11,-0.11399984359741211,-0.5490002632141113,-1.8304998874664307,-2.2704997062683123,-0.14999961853027166,1,-0.07161082665235297,-1.1357983628608896,12.746000289916992,-1.5546219160846215,12.404000282287598,2.7090615896796546,12.163999557495115,-0.07161082665235297
6654,2021-11-03,12.380000114440918,12.496000289916992,12.291999816894533,12.489999771118164,16475518.0,-0.012759158524627834,2.3442510181587646,0.5339780655256543,59.39850432760846,63.92268585316205,-0.08828745125983062,-0.27092366513415556,-1.181742322908697,-1.7808793941274743,29.707570186608155,0.24800014495849432,0.3375528229878064,0.20440020561218297,-0.3226782430552575,0.7314786542796234,-0.059139018721536374,0.4679394299459023,-0.3126205017089827,44.334970162418294,-22.14066394856443,0.2635392243337199,11,0.046000003814697266,-0.38900041580200195,-1.5165002346038818,-1.9955000877380389,-0.11400032043457031,2,-0.03844909755679893,1.0105863089456233,12.539999961853027,-1.1357983628608896,12.746000289916992,-1.5546219160846215,12.404000282287598,-0.03844909755679893
6655,2021-11-04,12.5600004196167,12.640000343322756,12.411999702453613,12.411999702453613,16348057.0,0.014539604483994717,-2.081074811521385,-1.3454652644720528,58.46154057767884,63.60911805738571,-0.22518539289517392,-0.3946019050681251,-1.3171545156178386,-1.9499703353901232,30.490253641912133,0.2600002288818377,0.31800418626990457,0.3358005046844479,-0.13989439314190655,0.8114954025108023,0.09795305577127067,0.5736479535976251,-0.4620360002441384,58.28227319865837,-4.196704942299988,0.23784744891317763,11,-0.13400030136108398,-0.49300050735473633,-1.6955006122589111,-2.17550039291382,-0.3540000915527344,3,-0.0493631224936153,2.3442510181587646,12.380000114440918,1.0105863089456233,12.539999961853027,-1.1357983628608896,12.746000289916992,-0.0493631224936153
6656,2021-11-05,12.67199993133545,12.739999771118164,12.454000473022461,12.454000473022461,14126171.0,0.008917158278420434,-1.623853291278233,1.4729621753978994,60.07393177704654,63.48810517490201,-0.27274738083816885,-0.4664045939033983,-1.3862782092253756,-2.045252838729139,31.122276159079547,0.2859992980957031,0.29120045094262537,0.4071000099182136,-0.07590577435366086,0.8901057941900881,0.16559711778227637,0.6486029020541508,-0.5446740975878885,70.37039653427631,10.772501110231971,0.2415028921359368,11,-0.24599981307983398,-0.6050000190734863,-1.7374999523162842,-2.1529998779296875,-0.6519994735717773,4,-0.052241138418617994,-2.081074811521385,12.5600004196167,2.3442510181587646,12.380000114440918,1.0105863089456233,12.539999961853027,-0.052241138418617994
6657,2021-11-08,12.682000160217285,12.833999633789062,12.616000175476074,12.720000267028807,13584199.0,0.0007891594804312341,-1.5646983585589427,-0.1743128496996712,62.085309984741194,62.72321862229728,-0.24519880220623236,-0.44603216508859234,-1.3525313523119031,-2.039968778946321,31.432537312976518,0.21799945831298828,0.28679788184718724,0.3833002090454105,-0.11769746208704923,0.8842978801778703,0.13280137347918064,0.6337990446116404,-0.5264873686697253,71.95580720992095,14.139838476685213,0.2504988355662295,11,-0.25500011444091797,-0.5720005035400391,-1.700500249862671,-2.0980000495910645,-0.5340003967285156,0,-0.030752273962758703,-1.623853291278233,12.67199993133545,-2.081074811521385,12.5600004196167,2.3442510181587646,12.380000114440918,-0.030752273962758703
6658,2021-11-09,12.619999885559082,12.753999710083008,12.567999839782715,12.645999908447266,10066288.0,-0.004888840393859506,-1.8615339471078018,0.6842092054409796,57.45310711273121,61.493729855522105,-0.15882790154716275,-0.3511577906639314,-1.247311714674101,-1.9628256958855026,31.75722726903818,0.18599987030029297,0.3011925768435333,0.2889999389648441,-0.2071285347143963,0.7851284126440845,0.04093570212522302,0.5370641758044652,-0.4237778834770314,60.51663827930337,6.776296980593585,0.2480642368396204,11,-0.19299983978271484,-0.5100002288818359,-1.4834997653961182,-1.9459996223449707,-0.619999885559082,1,-0.004120447404747596,-1.5646983585589427,12.682000160217285,-1.623853291278233,12.67199993133545,-2.081074811521385,12.5600004196167,-0.004120447404747596
6659,2021-11-10,12.663999557495115,12.826000213623047,12.65999984741211,12.673999786376953,16042075.0,0.003486503354598325,-17.444844759987284,0.38462384917293996,64.05088958164248,62.03697659586502,-0.1572882278609118,-0.34661366104355373,-1.2480436407418232,-1.9914007138503322,32.77613711992669,0.20600032806396484,0.3046136788956293,0.29089961051940705,-0.16460256065240486,0.746401781691219,0.0631485249335011,0.518650696105313,-0.4295108975106441,59.71561517653106,2.30585902461641,0.22775108558590634,11,-0.15699958801269354,-0.5539999008178693,-1.4164998531341535,-1.9119997024536115,-0.4659996032714826,2,-0.021636072626849967,-1.8615339471078018,12.619999885559082,-1.5646983585589427,12.682000160217285,-1.623853291278233,12.67199993133545,-0.021636072626849967
6660,2021-11-11,12.645999908447266,12.697999954223633,12.53600025177002,12.600000381469727,10370345.0,-0.0014213242006311244,1.1600015258827867,-4.599847415600937,65.36795665530825,62.489638689894804,-0.07121572240722251,-0.29108472389917495,-1.1904776630693554,-1.959808607815333,33.48132714533399,0.16199970245361328,0.28655695747443843,0.23959994316101074,-0.19163066289587327,0.6708305492178948,0.023984640132567847,0.45521524618945364,-0.3755405900345181,50.52627880479248,-12.50305005238178,0.2156153030284421,11,-0.08300018310546875,-0.5360002517700195,-1.3915002346038818,-1.820000171661377,-0.5939998626708984,3,-0.03004903662754943,-17.444844759987284,12.663999557495115,-1.8615339471078018,12.619999885559082,-1.5646983585589427,12.682000160217285,-0.03004903662754943
6661,2021-11-12,12.51200008392334,12.619999885559082,12.446000099182127,12.600000381469727,13719125.0,-0.010596222164640068,1.7187614087634482,-1.913069618940996,56.56566034969118,61.14923005364642,0.0890829790901666,-0.14033742115387682,-1.0143645520276117,-1.8131130065292886,33.60104662643528,0.1999998092651385,0.2735777865810505,0.09040012359619176,-0.33274034918543194,0.5135405963778155,-0.12117011279462098,0.3019703599870045,-0.20772834658801287,17.010325748992017,-42.56462891343929,0.21157023639081196,11,0.05099964141845703,-0.2690000534057617,-1.2245004177093506,-1.6585001945495623,-0.6780004501342773,4,-0.024456502062572216,1.1600015258827867,12.645999908447266,-17.444844759987284,12.663999557495115,-1.8615339471078018,12.619999885559082,-0.024456502062572216
6662,2021-11-15,12.545999526977539,12.586000442504885,12.411999702453613,12.4399995803833,10901389.0,0.0027173467731897993,-1.148161230124412,-1.2045407748577621,55.414738442742184,59.874626534354476,0.026518652470295834,-0.15802364990966566,-1.006792693781394,-1.830673111878916,33.477739678896235,0.1740007400512713,0.29466929853727386,0.10889959335327148,-0.3082840162869722,0.5260832029935152,-0.09969221146685037,0.31749139817339334,-0.20994411585498796,32.367067409026724,-25.02546164084307,0.20859180482012224,11,0.017000198364257812,-0.2839999198913574,-1.2189998626708984,-1.61899995803833,-0.3659992218017596,0,-0.04192564076563343,1.7187614087634482,12.51200008392334,1.1600015258827867,12.645999908447266,-17.444844759987284,12.663999557495115,-0.04192564076563343
6663,2021-11-16,12.597999572753904,12.697999954223633,12.5600004196167,12.60200023651123,12105355.0,0.00414475113477808,-2.4500327829766944,-0.037742129933709366,59.717312503018796,59.91004966495563,-0.018314957512634678,-0.18600929150246692,-1.0156311099215198,-1.8657006828522977,33.60248533485159,0.15200042724609375,0.29575603207494794,0.1395996570587137,-0.26386877323522206,0.5430680873526494,-0.0621345580882533,0.3413338722056807,-0.23206750827136347,44.92744943113585,-13.063197097456559,0.20173421514696774,11,0.025000095367433417,-0.33599996566772283,-1.1919999122619611,-1.5859999656677228,-0.42399978637695135,1,-0.03571994161980796,-1.148161230124412,12.545999526977539,1.7187614087634482,12.51200008392334,1.1600015258827867,12.645999908447266,-0.03571994161980796
6664,2021-11-17,12.592000007629395,12.666000366210938,12.541999816894533,12.574000358581545,10063683.0,-0.00047623157072373967,-2.0243766282099873,-4.499165673418298,63.375018849975746,60.45599169521084,0.02337769816451285,-0.16699156110125912,-0.965907646748974,-1.8415054586320387,33.5560749639024,0.12400054931640447,0.24708148760699622,0.11990008354186976,-0.28210022447265004,0.5219003915563896,-0.08110007046539103,0.32090023754913055,-0.1979838889884622,62.93711423741134,1.347746130193194,0.20100015400726007,11,0.03099966049194336,-0.3300004005432129,-1.1480002403259277,-1.580000400543213,-0.35200023651123047,2,-0.04701397770574223,-2.4500327829766944,12.597999572753904,-1.148161230124412,12.545999526977539,1.7187614087634482,12.51200008392334,-0.04701397770574223
6665,2021-11-18,12.43000030517578,12.48799991607666,12.3100004196167,12.449999809265135,18750020.0,-0.012865287671177006,2.7083337472555575,-1.1111052241179438,50.854140937170776,59.431570490780196,0.18438798480909746,0.019310844892542534,-0.7610360625455534,-1.6651011430816958,33.35493219433456,0.2819995880126953,0.21099551233381675,-0.05689964294433736,-0.4270205514019878,0.3132212655133131,-0.24196009717316258,0.12816081128448786,0.403999328613283,30.9278426533803,-27.16230472908222,0.18506045422882514,11,0.14199972152710139,-0.047000408172605646,-0.9860005378723127,-1.402000427246092,-0.13600063323974432,3,-0.018664549095428695,-2.0243766282099873,12.592000007629395,-2.4500327829766944,12.597999572753904,-1.148161230124412,12.545999526977539,-0.018664549095428695
6666,2021-11-19,12.16800022125244,12.76200008392334,12.13599967956543,12.619999885559082,27790201.0,-0.021078043241418487,-1.4263546406538203,22.600543607839487,29.95836764117456,55.86191023038391,0.41055117793324136,0.30398468055472705,-0.45697061788101756,-1.3890837576847357,33.721420583252524,0.6260004043579102,0.1994740825939587,-0.3233997344970714,-0.6742762266893241,0.02747675769518132,-0.4988379805931977,-0.14796148840094503,0.6555194282531751,5.111904315754071,-46.48879861872305,0.17543824609612643,11,0.31299972534179865,0.25899982452392756,-0.7030005455017072,-1.1400003433227521,0.23600006103515803,4,-0.009533216088660867,2.7083337472555575,12.43000030517578,-2.0243766282099873,12.592000007629395,-2.4500327829766944,12.597999572753904,-0.009533216088660867
6667,2021-11-22,12.32800006866455,12.359999656677244,12.071999549865724,12.199999809265135,16066193.0,0.013149231139284234,2.0000099341366924,-0.28318662491877167,42.406869744024135,54.19010607830534,0.21797840861485973,0.15591671656492068,-0.5806249337658684,-1.5349197095434661,33.665174347285145,0.2880001068115199,0.18066440841413822,-0.16589989662170446,-0.511039964177689,0.17924017093428013,-0.33846993039969675,0.006670137156287836,0.4680187820434565,37.101495747168535,-12.391844214907685,0.17257003377799243,11,0.12099981307983398,0.0989999771118164,-0.7860002517700195,-1.2230000495910645,-0.0480003356933576,0,-0.04007141727157715,-1.4263546406538203,12.16800022125244,2.7083337472555575,12.43000030517578,-2.0243766282099873,12.592000007629395,-0.04007141727157715
6668,2021-11-23,12.380000114440918,12.472000122070312,12.152000427246096,12.208000183105467,14566945.0,0.004218043923323922,-1.2535233969677284,1.3437467403775898,50.0,52.628896124789506,0.1434382866519215,0.1113588120195459,-0.5980851700526575,-1.5693397997804883,33.27659254702913,0.319999694824217,0.147659976449658,-0.11499986648559535,-0.4584523179434008,0.2284525849722101,-0.28672609221449896,0.056726359243308266,0.3819999694824219,44.63772843246456,-5.280576249306854,0.17172622572890317,11,0.03699970245361328,0.04699993133544922,-0.7990002632141113,-1.2360000610351562,-0.15999984741211115,1,-0.016155073296957756,2.0000099341366924,12.32800006866455,-1.4263546406538203,12.16800022125244,2.7083337472555575,12.43000030517578,-0.016155073296957756
6669,2021-11-24,12.369999885559082,12.552000045776367,12.258000373840332,12.449999809265135,14142661.0,-0.0008077729232143227,1.0704173326706874,-0.46511602118043455,41.50264521379228,49.977194853509964,0.11996449428931122,0.1363849804191677,-0.5557216439009203,-1.540042570058386,32.942368719685064,0.29399967193603516,0.10630753700572448,-0.1301001071929928,-0.46220145704213955,0.20200124265615393,-0.2961507821175662,0.03595056773158056,0.3506001663208007,43.18842102062408,-5.437597643445443,0.16605067492457323,11,0.04699993133544922,0.057000160217285156,-0.7890000343322754,-1.2259998321533203,0.03800010681152344,2,-0.01584479393657412,-1.2535233969677284,12.380000114440918,2.0000099341366924,12.32800006866455,-1.4263546406538203,12.16800022125244,-0.01584479393657412
6670,2021-11-25,12.295999526977539,12.39799976348877,12.244000434875488,12.390000343322756,10793759.0,-0.005982244079721588,1.799996532082571,1.1750113248933558,32.59255727128787,47.31351673368737,0.15544265233229204,0.23271279709837955,-0.4506467197065511,-1.4436744158951065,33.474698013389656,0.15399932861328125,0.07796220088436634,-0.21070046424865652,-0.5190768590608617,0.09767593056354862,-0.3648886616547582,-0.05651226684255484,0.38568449478149347,32.4637396719914,-12.857735400935503,0.15418819740610232,11,0.12100028991699219,0.13100051879882812,-0.6254992485046387,-1.1289992332458496,0.31400012969970525,3,-0.004554306930193874,1.0704173326706874,12.369999885559082,-1.2535233969677284,12.380000114440918,2.0000099341366924,12.32800006866455,-0.004554306930193874
6671,2021-11-26,11.529999732971193,11.82800006866455,11.491999626159668,11.800000190734865,36240991.0,-0.06229666749138496,1.0613510572321454,2.872320350624394,18.627414314683648,43.2260362750142,0.8576922946476824,0.9801291347909622,0.34081084800595995,-0.6614021458933568,32.72549449512601,0.8039999008178711,0.009408021632610897,-0.9330002307891831,-1.4674765254565685,-0.3985239361217978,-1.2002383781228758,-0.6657620834554905,1.115103220474241,3.5849143177949134,-36.78257514768675,0.2672381473336928,11,0.5970001220703107,0.632999897003172,0.15000033378600897,-0.36299943923950373,1.2259998321533185,4,0.06626192165296474,1.799996532082571,12.295999526977539,1.0704173326706874,12.369999885559082,-1.2535233969677284,12.380000114440918,0.06626192165296474
6672,2021-11-29,11.800000190734865,12.015999794006348,11.66800022125244,11.78600025177002,22433835.0,0.023417212837531842,-1.7839965820312247,-0.0518515378855376,29.941286472000016,39.91758893823433,0.5260647787467772,0.6699727472335386,0.11695212615226325,-0.9136184258887976,31.058820388894492,0.4860000610351545,-0.05974873347424925,-0.6156997680664045,-1.2089321314276429,-0.02246740470516606,-0.9123159497470237,-0.31908358638578527,0.7528544965277071,29.05664553289247,-8.400158305408542,0.29661618168061954,11,0.32699966430663885,0.3629994392395002,-0.12000012397766291,-0.6329998970031756,0.8499994277954084,0,0.051186447609296026,1.0613510572321454,11.529999732971193,1.799996532082571,12.295999526977539,1.0704173326706874,12.369999885559082,0.051186447609296026
6673,2021-11-30,11.642000198364258,11.699999809265135,11.447999954223633,11.545999526977539,26761672.0,-0.013389829645483076,1.3773583208126259,6.857220708445997,26.320671585000383,35.80043924212596,0.596973342228166,0.7981699956111008,0.31401952996141347,-0.7371354236910985,29.422521780108614,0.35200023651123225,-0.10732148222212601,-0.7287997722625725,-1.4115932102789106,-0.04600633424623446,-1.0701964912707425,-0.3874030532544026,0.8259860840100828,17.57248442504846,-16.363637870385222,0.3413967190081693,11,0.4629998207092285,0.49899959564208984,0.037999868392944336,-0.47499990463256836,1.1479997634887695,1,0.05480153957535383,-1.7839965820312247,11.800000190734865,1.0613510572321454,11.529999732971193,1.799996532082571,12.295999526977539,0.05480153957535383
6674,2021-12-01,11.904000282287598,12.0600004196167,11.765999794006348,11.829999923706055,17637484.0,0.0225047310993991,-1.9108883779560273,0.7708316776603353,34.554542281886654,33.98937272487217,0.2538079335642074,0.5256300901586375,0.08591019743654549,-0.9792606871981278,28.417588064681997,0.4180002212524414,-0.15291918446036057,-0.442999696731567,-1.1569171605764996,0.27091776711336557,-0.7999584286540333,-0.08604096480910073,0.46198736727167145,48.000044170187735,15.494810336489778,0.35695873192246613,12,0.20099973678588867,0.23699951171875,-0.05800032615661621,-0.6620001792907715,0.7799997329711896,2,0.026545697013414582,1.3773583208126259,11.642000198364258,-1.7839965820312247,11.800000190734865,1.0613510572321454,11.529999732971193,0.026545697013414582
6675,2021-12-02,11.9399995803833,11.986000061035154,11.706000328063965,11.789999961853027,18137069.0,0.0030241345129391473,1.3140418354640082,2.027012049745473,37.58678895558541,34.83697509314004,0.15756179287451033,0.4646216999991992,0.0844028887644761,-0.993153797542238,26.972866457483867,0.27999973297118963,-0.21547613081047956,-0.3760003566741936,-1.1046662283198998,0.35266551497151255,-0.7403332924970467,-0.011667420851340538,0.3341892996424054,80.39203464390732,44.02961044866597,0.36433293582285325,12,0.06000041961669922,0.20100021362304688,-0.0019996166229248047,-0.6979994773864746,0.8700008392333984,3,0.03919601578179299,-1.9108883779560273,11.904000282287598,1.3773583208126259,11.642000198364258,-1.7839965820312247,11.800000190734865,0.03919601578179299
6676,2021-12-03,12.010000228881836,12.21399974822998,12.008000373840332,12.09000015258789,18439109.0,0.005862701085311839,-3.9047683923705723,-0.5333341810459926,38.54702429179499,34.40810337622569,0.07017113840418965,0.3609909808038658,0.04945166441945581,-1.0391713428521854,25.438487622326946,0.2740001678466797,-0.2879645312994743,-0.27289972305297816,-0.993574687317059,0.4477752412111027,-0.6332372051850186,0.08743775907906226,-0.5620002746582031,73.36820180052763,34.99259830613741,0.3603374821320407,12,-0.010000228881835938,0.13099956512451172,-0.04700016975402832,-0.7680001258850098,1.0419998168945312,4,0.04995831943054596,1.3140418354640082,11.9399995803833,-1.9108883779560273,11.904000282287598,1.3773583208126259,11.642000198364258,0.04995831943054596
6677,2021-12-06,12.291999816894533,12.359999656677244,12.119999885559082,12.119999885559082,13925642.0,0.023480398221353838,-1.7906961270826773,-2.1500011920940545,44.046696649893946,33.74662522621391,-0.24302923668475707,0.050884320640497194,-0.20168741900226728,-1.2892689614972408,23.746389428011515,0.3499994277954084,-0.32134567281548776,0.028599882125856624,-0.6672851261390811,0.7244848903907943,-0.31934262200661223,0.3765423862583255,-0.8286798667907735,92.54387478419488,52.725164921342305,0.34794250413246847,12,-0.291999816894533,-0.15100002288818537,-0.32199978828430353,-1.0499997138977069,0.7320003509521467,0,0.037748108944180236,-3.9047683923705723,12.010000228881836,1.3140418354640082,11.9399995803833,-1.9108883779560273,11.904000282287598,0.037748108944180236
6678,2021-12-07,12.567999839782715,12.616000175476074,12.402000427246096,12.43000030517578,15369236.0,0.022453630572694783,-1.206191040344526,0.8023231959191615,49.5774618563874,34.643827075391144,-0.5470893141072644,-0.24159801654689694,-0.44549807622648174,-1.5322206001316907,22.40188723359808,0.3240003585815412,-0.29175039617964416,0.30719990730285573,-0.3834440507003798,0.9978438653060913,-0.03812207169876203,0.6525218863044735,-1.0688127014160163,94.72523695142758,55.44191701155441,0.3453219790016182,12,-0.5359997749328613,-0.4270000457763672,-0.41700005531311035,-1.1779999732971191,0.5920000076293945,1,0.006524489162388125,-1.7906961270826773,12.291999816894533,-3.9047683923705723,12.010000228881836,1.3140418354640082,11.9399995803833,0.006524489162388125
6679,2021-12-08,12.390000343322756,12.550000190734865,12.359999656677244,12.479999542236328,11415930.0,-0.014162913648082642,-1.5333307902115114,-0.6521703074573224,49.299720542699525,36.50017854999244,-0.40896101752705505,-0.08978149853896689,-0.24071139799457164,-1.3258161456747093,20.778085782410592,0.20800018310547053,-0.30082108462681845,0.1429003715515158,-0.5245483679793619,0.8103491110823935,-0.19082399821392393,0.47662474131695554,-0.823804422729495,75.1648494451922,33.38604878259643,0.3337243697654393,12,-0.35800027847290217,-0.24900054931640803,-0.18150043487549006,-0.9280004501342773,0.8219995498657191,2,0.03228406839761222,-1.206191040344526,12.567999839782715,-1.7906961270826773,12.291999816894533,-3.9047683923705723,12.010000228881836,0.03228406839761222
6680,2021-12-09,12.265999794006348,12.42199993133545,12.16800022125244,12.40999984741211,12442861.0,-0.01000811508316335,2.023802090133479,1.6000148350658887,51.80278804082767,40.18633118623067,-0.32370442764664986,0.004522594289433357,-0.09590586175092142,-1.1721508058507055,19.487072757777778,0.2539997100830096,-0.3320099131585188,0.037899827957152965,-0.6028371135461139,0.6786367694604198,-0.2824686427944805,0.3582682987087864,-0.6368156181201172,42.4341290033159,-3.8182626064793226,0.3203684707516336,12,-0.23399972915649414,-0.125,-0.05749988555908203,-0.7259998321533203,1.0040006637573242,3,0.034077957628589894,-1.5333307902115114,12.390000343322756,-1.206191040344526,12.567999839782715,-1.7906961270826773,12.291999816894533,0.034077957628589894
6681,2021-12-10,12.206000328063965,12.366000175476074,12.175999641418455,12.184000015258787,8227832.0,-0.004891526736507945,-8.999749040077457,-0.1527798933739651,47.669982063054704,42.156186251903414,-0.17626638768998149,0.04260635326738793,-0.013306453769317272,-1.0829334531830135,18.564515626869692,0.19000053405761896,-0.35504424374320287,-0.006799650192260032,-0.6334516577982416,0.6198523574137216,-0.32012565399524995,0.3065263536107299,-0.5176071922023446,17.33878875741693,-28.828922289334407,0.3133260038029905,12,-0.17400026321411133,-0.06500053405761719,0.04049968719482422,-0.6640005111694336,1.2139997482299805,4,0.04948386656716863,2.023802090133479,12.265999794006348,-1.5333307902115114,12.390000343322756,-1.206191040344526,12.567999839782715,0.04948386656716863
6682,2021-12-13,12.020000457763672,12.277999877929688,11.977999687194824,12.260000228881836,12390937.0,-0.015238396305187973,1.1739217569780862,-10.908925397719003,43.45930821875322,44.06047921120928,0.04941932654342729,0.1972945932007697,0.18843992321719938,-0.8716461869110166,17.545435360716517,0.3000001907348633,-0.3682183270343504,-0.16649956703185964,-0.7782453816893842,0.4452462476256649,-0.4723724743606219,0.13937334029690263,-0.2759508995251849,6.58318784081125,-38.13486526715353,0.30587290732876254,12,0.14099979400634766,0.12099933624267578,0.2264995574951172,-0.4780006408691406,1.2699995040893555,0,0.08585686761318967,-8.999749040077457,12.206000328063965,2.023802090133479,12.265999794006348,-1.5333307902115114,12.390000343322756,0.08585686761318967
6683,2021-12-14,12.14799976348877,12.185999870300293,12.0,12.043999671936035,11456932.0,0.010648860303696939,1.0666617216971135,-0.43333412806268823,46.13240061513678,45.34690791490374,0.0008317315395398595,0.035683372130957736,0.07135815457269601,-0.9724309606670687,16.15809958658967,0.18599987030029297,-0.27039604394266625,-0.01600027084350586,-0.5963145004324222,0.5643139587454105,-0.3061573856379649,0.2741568439509532,-0.3516331682160274,29.720266895192527,-14.563738509737153,0.29015711479445827,12,0.01300048828125,-0.010999679565429688,0.12050008773803711,-0.5720000267028809,0.9580001831054688,1,0.07211067018545392,1.1739217569780862,12.020000457763672,-8.999749040077457,12.206000328063965,2.023802090133479,12.265999794006348,0.07211067018545392
6684,2021-12-15,12.0,12.119999885559082,11.913999557495115,12.076000213623047,14308412.0,-0.012183056171402584,1.5122059011665314,-0.730770641528812,44.97283128053526,46.1675792843426,0.18314027983600312,0.14446474011231913,0.2346480569845948,-0.7995414118101749,14.695756110531722,0.23400020599365412,-0.2110933861926867,-0.13440003395080602,-0.6822802951139675,0.41348022721235544,-0.40834016453238675,0.1395400966307747,-0.15445538991505714,16.92920850721949,-27.658218060476134,0.2739401305815811,12,0.2649998664855957,0.13700008392333984,0.26849985122680664,-0.4180002212524414,0.685999870300293,2,0.09666665395100904,1.0666617216971135,12.14799976348877,1.1739217569780862,12.020000457763672,-8.999749040077457,12.206000328063965,0.09666665395100904
6685,2021-12-16,12.197999954223633,12.265999794006348,12.0600004196167,12.157999992370605,17590204.0,0.016499996185302734,1.340906751052566,-0.5263138081614215,64.05725260544705,49.00204909697061,0.028593265345168817,-0.07568782480908709,0.0570688280526106,-0.9727963499493661,14.412401776317829,0.26599979400634766,-0.11703669395600436,0.07519993782043422,-0.4558952422875837,0.6062951179284521,-0.19034765223357475,0.3407475278744432,-0.3062280102152215,62.831860274244434,12.518483630037679,0.26554759005400913,12,0.06699991226196289,-0.09299993515014648,0.11049985885620117,-0.6160001754760742,0.8959999084472656,3,0.0831283770101785,1.5122059011665314,12.0,1.0666617216971135,12.14799976348877,1.1739217569780862,12.020000457763672,0.0831283770101785
6686,2021-12-17,12.052000045776367,12.175999641418455,11.92199993133545,12.104000091552734,19831352.0,-0.011969167813999926,1.5918450759050502,-1.3000023841880648,55.59502852344229,50.28519708292042,0.20246917321725455,0.06448208540481559,0.21350973850857358,-0.8028088666140203,13.158200781004881,0.2760000228881836,-0.05787528232507633,-0.0649999618530277,-0.59655016829951,0.4665502445934546,-0.33077506507626886,0.20077514137021346,0.564000129699707,37.912188680629725,-14.466668267102307,0.26577510322324155,12,0.21299982070922852,0.05299997329711914,0.2844996452331543,-0.4700002670288086,1.4320001602172852,4,0.10106209818793976,1.340906751052566,12.197999954223633,1.5122059011665314,12.0,1.0666617216971135,12.14799976348877,0.10106209818793976
6687,2021-12-20,11.833999633789062,11.833999633789062,11.522000312805176,11.699999809265135,16531786.0,-0.0180883182176641,3.6567123814132905,-2.5769174338847862,54.15223985750974,50.793505749711805,0.3896454621145651,0.2567387733448214,0.43486203481613295,-0.5610147224369317,12.413677912431224,0.5299997329711914,-0.013896211050177243,-0.2583003520965583,-0.7944578444196182,0.27785714022650154,-0.5263790982580883,0.009778394064971607,0.768120536804199,41.93542184736073,-14.232925635033723,0.26807874616153016,12,0.20200061798095703,0.27100038528442383,0.569000244140625,-0.2519998550415039,1.9780006408691424,0,0.13402066009673108,1.5918450759050502,12.052000045776367,1.340906751052566,12.197999954223633,1.5122059011665314,12.0,0.13402066009673108
6688,2021-12-21,12.18000030517578,12.197999954223633,11.91800022125244,11.989999771118164,11864621.0,0.029237847058808164,1.4778755833875032,1.4179162900596793,55.75960232241288,51.51127039190218,-0.019199977159727766,-0.11068869925855829,0.0973345145681197,-0.8835867312654191,10.999197568640252,0.3640003204345703,0.03388600192247537,0.09770030975341548,-0.42310434189020896,0.6185049613970399,-0.16270201606839585,0.3581026355752268,0.37891507110595946,88.44092086035816,29.94887311765332,0.2604023258218121,12,-0.20800018310546697,-0.07500028610229315,0.23249936103820978,-0.5980005264282209,1.3940000534057653,1,0.09113297445530955,3.6567123814132905,11.833999633789062,1.5918450759050502,12.052000045776367,1.340906751052566,12.197999954223633,0.09113297445530955
6689,2021-12-22,12.173999786376953,12.196000099182127,11.991999626159668,12.182000160217285,9485605.0,-0.0004926534194155119,10.333280351798418,-0.042107112382673687,54.94505893150596,51.860411601977546,-0.05259190901195687,-0.1266166013509924,0.1168133337548749,-0.8536991191324148,9.292364300441418,0.20400047302245916,0.047741193697767415,0.10149979591369629,-0.403651536806402,0.6066511286337946,-0.15107587044635196,0.35407546227374453,0.3434389873657224,87.63439895403388,30.594277652442187,0.25257566636004913,12,-0.22999954223632812,-0.0689997673034668,0.26849985122680664,-0.5920000076293945,1.1339998245239276,2,0.07655661052830132,1.4778755833875032,12.18000030517578,3.6567123814132905,11.833999633789062,1.5918450759050502,12.052000045776367,0.07655661052830132
6690,2021-12-23,12.239999771118164,12.338000297546387,12.156000137329102,12.194000244140625,9547017.0,0.005421388688955586,-1.9836155277269671,-5.749672189772321,54.86874660843951,52.660274329242526,-0.13708366172646613,-0.2076746435670742,0.06024287705931286,-0.8964630880381392,7.691994758011488,0.18200016021728516,0.02326475786083293,0.17029976844787598,-0.3302351480631369,0.6708346849588889,-0.07996768980762958,0.42056722670338154,0.23762146418701136,87.9901313405903,31.651570191809938,0.25026745825550634,12,-0.3099994659423828,-0.13499975204467773,0.2024998664855957,-0.6579999923706055,1.2160005569458008,3,0.036437917281217924,10.333280351798418,12.173999786376953,1.4778755833875032,12.18000030517578,3.6567123814132905,11.833999633789062,0.036437917281217924
6691,2021-12-27,12.293999671936035,12.3100004196167,12.100000381469727,12.119999885559082,6158602.0,0.004411756685264834,1.0388226361986592,3.782642948957167,50.046856963588276,53.392224189779746,-0.19812286887777475,-0.2123923330976467,0.009144137623046333,-0.9283057225556757,7.6577672176357625,0.21000003814697266,0.01175625360838417,0.18609967231750524,-0.25397002975833516,0.6261693743933456,-0.03393517872041407,0.40613452335542455,0.1453967264691407,94.60776636848762,41.07888863957993,0.22003485103792014,12,-0.3639993667602539,-0.18899965286254883,0.1835002899169922,-0.7119998931884766,1.0620002746582031,0,0.06507241028817123,-1.9836155277269671,12.239999771118164,10.333280351798418,12.173999786376953,1.4778755833875032,12.18000030517578,0.06507241028817123
6692,2021-12-28,12.404000282287598,12.470000267028807,12.302000045776367,12.303999900817873,9148633.0,0.0089475039276814,-2.230770641528778,0.5747155416218959,45.83334544809599,53.35899583788632,-0.27706071204108085,-0.28967441175982955,-0.09751993683645921,-1.014997070407011,8.281288643256703,0.17600059509277166,0.0024105865553050165,0.265900278091431,-0.16805913240698978,0.6998596885898518,0.04892057284222062,0.4828799833406414,-0.8819999694824219,88.0434820166758,38.08464035526621,0.21697970524921026,12,-0.40799999237060547,-0.37200021743774414,0.04999971389770508,-0.8220005035400391,0.8839998245239276,1,0.08706867938791096,1.0388226361986592,12.293999671936035,-1.9836155277269671,12.239999771118164,10.333280351798418,12.173999786376953,0.08706867938791096
6693,2021-12-29,12.279999732971193,12.47599983215332,12.223999977111815,12.399999618530273,9731333.0,-0.009996819291714476,-1.1724181872741517,-1.199994277975933,47.12642303644886,53.59828381076561,-0.14792249945182512,-0.12166357427556918,0.03050827442896953,-0.8692255070707979,8.30126613591617,0.2519998550415057,0.007854130094967715,0.10999975204467916,-0.2594071702632146,0.4794066743525729,-0.07470370910926682,0.29470321319862514,-0.7390394210815447,59.504128974544756,12.207662683379333,0.18470346115394645,12,-0.28099966049194514,-0.24799966812133967,0.1580002307891828,-0.6979999542236346,1.199999809265135,2,0.12475574714986881,-2.230770641528778,12.404000282287598,1.0388226361986592,12.293999671936035,-1.9836155277269671,12.239999771118164,0.12475574714986881
6694,2021-12-30,12.220000267028807,12.300000190734865,12.1899995803833,12.260000228881836,8216497.0,-0.004885950101553349,-1.1999828340915297,0.3333333333333531,48.75676979750143,51.89823016543832,-0.059713692407290964,-0.03876378543805714,0.08921451141941894,-0.7886367290138274,8.450720681073335,0.11000061035156428,0.041695332605566904,0.03420028686523224,-0.3137087732728272,0.3821093470032917,-0.13975424320379837,0.20815481693426285,-0.6416383743286111,31.914909806626557,-15.335806014742356,0.17395453006903014,12,-0.22100019454955877,-0.1880002021789533,0.2019996643066424,-0.6380004882812482,0.9659996032714862,3,0.11080196906427342,-1.1724181872741517,12.279999732971193,-2.230770641528778,12.404000282287598,1.0388226361986592,12.293999671936035,0.11080196906427342
6695,2022-01-03,12.407999992370605,12.477999687194824,12.27400016784668,12.300000190734865,9327410.0,0.015384592572313283,-1.549996423717903,-2.699997615811771,55.10615770624527,51.843911185749775,-0.24003443968281957,-0.20016705447148375,-0.09198875524583627,-0.9557348586253127,8.95019275300062,0.2579994201660174,0.06385803603944495,0.19879999160766637,-0.14238900732366133,0.5399889905389941,0.028205492142003408,0.36939449107332933,-0.793732582092284,81.4815282028252,29.189414220573653,0.17059449946566374,1,-0.40799999237060547,-0.37599992752075195,0.01399993896484375,-0.8260002136230469,0.6280002593994141,0,0.07253381843034035,-1.1999828340915297,12.220000267028807,-1.1724181872741517,12.279999732971193,-2.230770641528778,12.404000282287598,0.07253381843034035
6696,2022-01-04,12.609999656677244,12.708000183105467,12.435999870300293,12.454000473022461,15884351.0,0.016279792426728168,-1.8333308498114822,1.444439538703361,64.79435983549357,53.0263689610813,-0.3962252654278693,-0.374091375998832,-0.282899263162248,-1.136084797219814,9.095450544122457,0.3000001907348615,0.10933604309747125,0.3707996845245347,-0.0007991458817269148,0.7423985149307963,0.185000269321403,0.5565990997276664,-0.9439083097839323,81.0810014673311,22.056619651052067,0.1857994152031312,1,-0.296999454498291,-0.5319995880126935,-0.1879997253417951,-1.0279998779296857,0.6420001983642614,1,0.06708966648851145,-1.549996423717903,12.407999992370605,-1.1999828340915297,12.220000267028807,-1.1724181872741517,12.279999732971193,0.06708966648851145
6697,2022-01-05,12.755999565124512,12.777999877929688,12.567999839782715,12.630000114440918,16047955.0,0.011578105663940796,1.470587575312188,0.8076930130764197,65.10933121490083,54.06522772691329,-0.4444212697154821,-0.5096787404784138,-0.4223324272154976,-1.2570350030667754,8.959153154718308,0.21000003814697266,0.0861138166231541,0.493599605560302,0.05603788336261317,0.9311613277579909,0.2748187444614576,0.7123804666591464,-1.006555511334227,96.25845209654163,32.142318776939476,0.2187808610988443,1,-0.370999813079834,-0.6429996490478516,-0.6109998226165771,-1.1739997863769531,0.5420007705688477,2,0.04703672012581084,-1.8333308498114822,12.609999656677244,-1.549996423717903,12.407999992370605,-1.1999828340915297,12.220000267028807,0.04703672012581084
6698,2022-01-06,12.649999618530273,12.793999671936035,12.550000190734865,12.61400032043457,15643210.0,-0.00830981108560458,-1.9756114580789654,0.28570996064184073,66.49744202438308,55.34882584834408,-0.2958528301056731,-0.4186868886835704,-0.3134411040520959,-1.126411308055486,8.229611237986322,0.2439994812011701,0.0986385187780634,0.38349967002868723,-0.06745072965605736,0.8344500697134318,0.15802447018631405,0.6089748698710604,-0.7976999823260478,76.15893516910349,5.823063643739474,0.22547519984237252,1,-0.20299959182739258,-0.5289998054504395,-0.5049998760223389,-1.0679998397827148,0.8780002593994141,3,0.050434822728901985,1.470587575312188,12.755999565124512,-1.8333308498114822,12.609999656677244,-1.549996423717903,12.407999992370605,0.050434822728901985
6699,2022-01-07,12.789999961853027,12.800000190734865,12.652000427246096,12.6899995803833,12857361.0,0.011067221149767992,1.4666454740522197,2.7778425347038254,65.48115871331886,56.52798274888623,-0.37915680518358386,-0.5556734295833685,-0.4459622228451803,-1.2405641474954674,7.6015078186149605,0.15000057220459162,0.13902465748039994,0.5035000324249275,-0.002618776354605501,1.0096188412044604,0.250440628035161,0.756559436814694,-0.8246963213609853,98.09881588465947,25.706089570311974,0.2530594043897667,1,-0.3399996757507324,-0.6289997100830078,-0.6670000553131104,-1.2080001831054688,0.5340003967285174,4,0.05394836453801943,-1.9756114580789654,12.649999618530273,1.470587575312188,12.755999565124512,-1.8333308498114822,12.609999656677244,0.05394836453801943
6700,2022-01-10,12.684000015258787,12.881999969482422,12.628000259399414,12.800000190734865,13906778.0,-0.008287720634119755,-1.2280706891142947,-1.159997329722136,66.88032620523536,58.39836822018035,-0.22747333846438877,-0.4392741226899535,-0.3302078282082679,-1.1044402000519185,7.618385681504579,0.2539997100830078,0.15003973400345672,0.37660007476806534,-0.15958371820766004,0.9127838677437907,0.10850817828020354,0.6446919712559271,-0.6018388577327496,55.6054013022138,-20.27524266354154,0.2680918964878626,1,-0.14800024032592596,-0.48199987411498846,-0.5610001087188703,-1.0410003662109357,0.48799991607666193,0,0.03957740889605832,1.4666454740522197,12.789999961853027,-1.9756114580789654,12.649999618530273,1.470587575312188,12.755999565124512,0.03957740889605832
6701,2022-01-11,12.8100004196167,12.81999969482422,12.621999740600586,12.72599983215332,10082884.0,0.009933806701855508,2.8077229919944755,-0.7241418999465392,77.41572714652865,61.907521742228425,-0.3046151782461983,-0.545681617938822,-0.45252565765802544,-1.199054553442135,7.627597469278258,0.1979999542236346,0.17013727767194275,0.47240047454834055,-0.10610514821909689,1.050906097315778,0.18314766316462183,0.7616532859320593,-0.5998650521776394,78.31337414219512,-1.7842315041771997,0.2892528113837183,1,-0.2740006446838379,-0.6080002784729004,-0.7395005226135254,-1.0430006980895996,0.49799919128418146,1,0.017642453142096226,-1.2280706891142947,12.684000015258787,1.4666454740522197,12.789999961853027,-1.9756114580789654,12.649999618530273,0.017642453142096226
6702,2022-01-12,13.052000045776367,13.086000442504885,12.892000198364258,12.895999908447266,22009160.0,0.01889146122033525,-1.365863019434096,1.8571315039565854,76.01430283359524,65.11728616413359,-0.49732901353990044,-0.7445771067695475,-0.6989800946549387,-1.410688623709234,8.477875786884741,0.27600002288818537,0.19510219385130334,0.6628001213073738,0.022746916109911197,1.3028533265048363,0.34277351870864337,0.9828267239061041,-0.7343663420103699,93.65664538099772,14.01070667123362,0.32002660259873095,1,-0.4140000343322754,-0.7479996681213379,-0.9815001487731934,-1.2190003395080566,0.2819995880126953,2,0.015323307429029542,2.8077229919944755,12.8100004196167,-1.2280706891142947,12.684000015258787,1.4666454740522197,12.789999961853027,0.015323307429029542
6703,2022-01-13,13.02400016784668,13.053999900817873,12.946000099182127,13.001999855041506,13225765.0,-0.0021452557333347944,1.6341486107718692,0.14102752203840455,75.02945831522015,68.03647377721344,-0.39414239173303045,-0.6825808090722987,-0.669211214817004,-1.3535189653357076,9.374104201323547,0.10799980163574574,0.23364991782393219,0.5910002231597904,-0.09760607287523015,1.279606519194811,0.246697075142281,0.9353033711772998,-0.5680604511076819,86.63789205409594,7.671867304553729,0.34430314801751005,1,-0.34399986267089844,-0.7199997901916504,-0.9535002708435059,-1.1770005226135254,0.44600009918212713,3,0.021038096154446073,-1.365863019434096,13.052000045776367,2.8077229919944755,12.8100004196167,-1.2280706891142947,12.684000015258787,0.021038096154446073
6704,2022-01-14,13.15999984741211,13.184000015258787,12.972000122070312,12.996000289916992,15720891.0,0.010442235704294811,1.0000000000000167,7.454419350644323,76.01810686980068,70.36002368427515,-0.4277648032412458,-0.7665202477196953,-0.7966670288715143,-1.4594535027076514,10.691188549628794,0.2119998931884748,0.28197958934939926,0.6689999103546143,-0.0602547085434022,1.3982545292526307,0.30437260090560514,1.0336272198036234,-0.5906492000352515,95.72950958764666,17.16533763980648,0.36462730944900856,1,-0.34999990463256836,-0.806999683380127,-1.0734999179840088,-1.2470002174377441,0.15400028228759766,4,0.02796352847906336,1.6341486107718692,13.02400016784668,-1.365863019434096,13.052000045776367,2.8077229919944755,12.8100004196167,0.02796352847906336
6705,2022-01-17,13.211999893188475,13.270000457763672,13.104000091552734,13.210000038146973,12338054.0,0.0039513713054177835,1.813542062343918,0.01219427096052788,75.99094927326864,71.60408917736127,-0.3952931592944431,-0.7785769769674111,-0.8451456436993876,-1.4803975870501365,11.727924671922421,0.1660003662109375,0.3429862694751229,0.6702999591827368,-0.11223177202036183,1.4528316903858354,0.2790340935811866,1.061565824784287,-0.5197193722352313,91.04930549627775,13.91495965354656,0.39126586560154936,1,-0.3019995689392072,-0.815999507904051,-1.1254999637603742,-1.2200002670288068,0.2799997329711932,0,0.00847717728568953,1.0000000000000167,13.15999984741211,1.6341486107718692,13.02400016784668,-1.365863019434096,13.052000045776367,0.00847717728568953
6706,2022-01-18,13.270000457763672,13.333999633789062,13.157999992370605,13.284000396728516,18979901.0,0.004389991299129425,2.0877559898273326,-7.0004768717277255,75.26255258702268,72.7322248853748,-0.3909384578019086,-0.7806749688407315,-0.902488832842403,-1.5086376367134484,13.302917783385638,0.17599964141845703,0.4129499679170223,0.6674005031585697,-0.1437234728684409,1.4785244791855803,0.2618385151450653,1.072962491172074,-0.4621759494483424,85.52052991563639,9.36268823481447,0.405561988013505,1,-0.328000545501709,-0.8420004844665527,-1.1835005283355713,-1.278000831604004,0.15599918365478338,1,-0.007385118541641589,1.813542062343918,13.211999893188475,1.0000000000000167,13.15999984741211,1.6341486107718692,13.02400016784668,-0.007385118541641589
6707,2022-01-19,13.420000076293945,13.473999977111815,13.23799991607666,13.300000190734865,19794212.0,0.011303663402853603,1.0701788141796673,-8.571457765667448,82.75865281901365,74.5390260847782,-0.4881819814217838,-0.8493076259943244,-1.0503969002001394,-1.6277662292081452,14.229487156223348,0.23600006103515447,0.4641305888055207,0.7381000995635993,-0.06672176786782025,1.542921966995019,0.33568916584789044,1.1405110332793083,-0.5069405428838696,89.77274369274375,11.03292255587904,0.40241093371570946,1,-0.37200021743774414,-0.9219999313354492,-1.3335001468658447,-1.3520002365112305,-0.05799961090088068,2,-0.008345787239667057,2.0877559898273326,13.270000457763672,1.813542062343918,13.211999893188475,1.0000000000000167,13.15999984741211,-0.008345787239667057
6708,2022-01-20,13.289999961853027,13.404000282287598,13.220000267028807,13.369999885559082,19821766.0,-0.009687042749765618,1.4864746439848169,-0.6666666666666765,79.5580113408243,76.10312082116769,-0.2881530358375244,-0.6660331997228539,-0.9177739640576235,-1.467688906568135,16.083038635036697,0.1999998092651385,0.4779944926712485,0.552600002288818,-0.259549061240973,1.364749065818609,0.1465254705239225,0.9586745340537135,-0.2647523397026035,63.34659992211047,-20.435704969242636,0.4060745317648956,1,-0.24200010299682617,-0.7919998168945312,-1.1389999389648438,-1.2220001220703125,0.48999977111816584,3,0.0033107352943815282,1.0701788141796673,13.420000076293945,2.0877559898273326,13.270000457763672,1.813542062343918,13.211999893188475,0.0033107352943815282
6709,2022-01-21,13.105999946594238,13.206000328063965,12.965999603271484,13.140000343322756,17881760.0,-0.013844997425653371,1.8915686184391949,0.4250053644231679,69.32447532063735,76.37469294510124,-0.061032766330153976,-0.4307128952772725,-0.7346536044009788,-1.255046901787292,17.61592819802038,0.32400035858154297,0.4779972069004703,0.32199997901916433,-0.4604454402270921,1.1044453982654208,-0.06922273060396478,0.7132226886422934,0.36800003051757635,27.55910242041622,-54.17969048592518,0.3912227096231282,1,-0.05800008773803711,-0.6079998016357422,-0.9569997787475586,-0.9960002899169922,0.7259998321533221,4,0.027773563399804413,1.4864746439848169,13.289999961853027,1.0701788141796673,13.420000076293945,2.0877559898273326,13.270000457763672,0.027773563399804413
6710,2022-01-24,12.685999870300293,13.170000076293945,12.57800006866455,13.11400032043457,20679442.0,-0.03204639691785505,1.1925927757399366,12.58810164927568,51.87747547728478,73.53710942629637,0.4015031697017868,0.025732929956971518,-0.319851486617889,-0.8107278639008086,18.337273558431708,0.5920000076293945,0.47485256304125834,-0.12030010223388743,-0.8618164665164709,0.6212162620486961,-0.4910582843751783,0.25045807990740343,0.7778400993347159,12.053550521327844,-66.88638593502407,0.3707581821412916,1,0.3400001525878906,-0.18799972534179688,-0.4849998950958252,-0.5760002136230469,1.5659999847412127,0,0.04950341051710483,1.8915686184391949,13.105999946594238,1.4864746439848169,13.289999961853027,1.0701788141796673,13.420000076293945,0.04950341051710483
6711,2022-01-25,13.093999862670898,13.142000198364258,12.670000076293945,12.83199977874756,18607939.0,0.03216143753286582,1.636866627063515,-0.612149084986103,57.39283159056254,71.46805706595941,0.042493703594333354,-0.33651326097763956,-0.7240957368154177,-1.1901608507798347,19.259528397530396,0.4720001220703125,0.4763069546921308,0.24769988059997594,-0.46313218579198434,0.9585319469919362,-0.10771615259600331,0.6031159137959552,0.3344065109252927,57.58926860835925,-18.36851258401596,0.35541603319597975,1,-0.06799983978271484,-0.5959997177124023,-0.9089999198913574,-0.9840002059936523,1.4359998703002947,1,0.03039558329486547,1.1925927757399366,12.685999870300293,1.8915686184391949,13.105999946594238,1.4864746439848169,13.289999961853027,0.03039558329486547
6712,2022-01-26,13.484000205993652,13.48799991607666,13.199999809265135,13.21399974822998,24678628.0,0.029784660715828304,1.0719441242658891,1.0305357682353824,66.22568826880695,70.48986039413572,-0.3126629382924939,-0.6761191454833675,-1.1068271359966246,-1.5499305094161802,20.14224038512335,0.3940000534057617,0.4957673452132525,0.5837002277374275,-0.14939747319802166,1.3167979286728766,0.2171513772697029,0.950249078205152,-0.9060001373291016,99.56047134574997,22.652080903813527,0.3665488504677249,1,-0.4510002136230469,-0.9790000915527344,-1.2990002632141113,-1.3740005493164062,0.3819999694824219,2,-0.004301436049327201,1.636866627063515,13.093999862670898,1.1925927757399366,12.685999870300293,1.8915686184391949,13.105999946594238,-0.004301436049327201
6713,2022-01-27,13.812000274658205,13.84000015258789,13.279999732971193,13.300000190734865,25616509.0,0.0243251307960346,-1.0289833539213673,1.8962933921078287,68.52792194117995,69.65761762428897,-0.5779029320901543,-0.9312040915846946,-1.4252733745558483,-1.8454218019213453,21.587208841148875,0.5600004196166974,0.4966018551805096,0.8351002693176284,0.056183762883700084,1.6140167757515567,0.4456420161006651,1.2245585225345916,-1.2158002090454119,97.78130934487429,22.58039998643929,0.3894582532169639,1,-0.6030001640319842,-0.9330000877380389,-1.741500139236452,-1.6710004806518572,-0.9580001831054705,3,-0.03258035044285257,1.0719441242658891,13.484000205993652,1.636866627063515,13.093999862670898,1.1925927757399366,12.685999870300293,-0.03258035044285257
6714,2022-01-28,13.574000358581545,13.802000045776367,13.399999618530273,13.800000190734865,19845858.0,-0.0172313865728293,2.495662846433305,-0.44140584982239683,65.39792798604802,68.48061525904224,-0.3073191127347634,-0.6182635192002728,-1.180094815404809,-1.5760947752293397,23.215044369513553,0.41200065612793146,0.4826587057599063,0.5294003486633319,-0.2067121562626948,1.2655128535893585,0.16134409620031853,0.8974566011263452,-0.9280482894897482,78.92236320782177,1.1914169875493599,0.36805625246301327,1,-0.36500024795532404,-0.6580004692077654,-1.5355002880096453,-1.433000564575197,-0.16800022125244318,4,0.015176025412391825,-1.0289833539213673,13.812000274658205,1.0719441242658891,13.484000205993652,1.636866627063515,13.093999862670898,0.015176025412391825
6715,2022-01-31,13.30799961090088,13.640000343322756,13.234000205993652,13.59000015258789,20919460.0,-0.019596341583452026,1.12565003232997,1.2477909341795361,58.21780657474888,66.58675459101183,-0.029355814724684848,-0.29658605184005005,-0.9046358348829902,-1.27993179532446,24.22473491803437,0.40600013732910334,0.46697543054157187,0.21839962005615376,-0.4617648331776891,0.8985640732899967,-0.12168260656076768,0.5584818466730752,-0.6142856184692409,54.5298711969184,-22.172032696001402,0.34008222661692117,1,-0.09899950027465998,-0.3379993438720721,-1.283499479293825,-1.166999816894533,0.36200046539306463,0,0.03937482590677721,2.495662846433305,13.574000358581545,-1.0289833539213673,13.812000274658205,1.0719441242658891,13.484000205993652,0.03937482590677721
6716,2022-02-01,13.456000328063965,13.456000328063965,13.18000030517578,13.324000358581545,16676711.0,0.011121184362062442,3.181819495419499,-0.4680840990331351,56.88010963350149,63.71136090373269,-0.16561388141231426,-0.3983820736201267,-1.0328171916352265,-1.3959328178242032,24.642441665277058,0.27600002288818537,0.4409348649764162,0.32410030364990305,-0.33539062699843925,0.9835912342982454,-0.0056451616742680955,0.6538457689740742,-0.7164348892260755,41.81819495419488,-31.386631859115425,0.3297454653241715,2,-0.24700021743774414,-0.48600006103515625,-1.438500165939331,-1.3150005340576172,0.14599990844726562,1,0.05915573034859367,1.12565003232997,13.30799961090088,2.495662846433305,13.574000358581545,-1.0289833539213673,13.812000274658205,0.05915573034859367
6717,2022-02-02,13.355999946594238,13.498000144958494,13.329999923706055,13.381999969482422,13493904.0,-0.007431657181307005,-3.307694188705037,-0.19696991590324803,55.51860915837354,61.04031621679372,-0.08453655711932662,-0.2646975984004847,-0.9189088931034277,-1.268372766115867,24.952866923997373,0.16800022125243963,0.4084868764023426,0.19409990310668945,-0.44774430869718174,0.8359441149105606,-0.12682220279524614,0.515022009008625,-0.5724171192063494,26.666618501286216,-42.98676240730399,0.3209221059019352,2,-0.14699983596801758,-0.3410000801086426,-1.3384997844696045,-1.2150001525878906,-0.2519998550415039,2,0.08790055338958891,3.181819495419499,13.456000328063965,1.12565003232997,13.30799961090088,2.495662846433305,13.574000358581545,0.08790055338958891
6718,2022-02-03,13.288000106811525,13.420000076293945,13.204000473022461,13.355999946594238,13518177.0,-0.00509133273844109,1.204076469071287,2.61537615082706,52.17687335215598,59.135027109184676,-0.018830452720333568,-0.15436396117997297,-0.8391809225893709,-1.1744936696104418,25.181500403877045,0.21599960327148438,0.37232661923152754,0.09420003890991424,-0.5023401459668211,0.6907402237866496,-0.20407005352845253,0.392470131348281,-0.46216058641563684,17.36331940130132,-46.96781386895675,0.2982700924383676,2,-0.07899999618530451,-0.2730002403259295,-1.2739999294281024,-1.1470003128051776,-0.2519998550415057,3,0.04349789765340706,-3.307694188705037,13.355999946594238,3.181819495419499,13.456000328063965,1.12565003232997,13.30799961090088,0.04349789765340706
6719,2022-02-04,13.479999542236328,13.562000274658205,13.345999717712402,13.383999824523926,17295995.0,0.014449084428166392,-1.5116353857669802,-1.4117638809026638,54.35064106692564,59.40982328581144,-0.17008521462424397,-0.3078010133635072,-1.0166569818293247,-1.3406078162647006,25.538807538442533,0.2740001678466797,0.3105036136829167,0.25169949531555247,-0.3260249983460852,0.8294239889771902,-0.03716275151526638,0.5405617421463713,-0.613593596552759,65.2172200395981,4.089541890948482,0.2888622468308193,2,-0.22499942779541016,-0.4649996757507324,-1.4644994735717773,-1.3389997482299805,-0.5019998550415039,4,-0.04643912996600452,1.204076469071287,13.288000106811525,-3.307694188705037,13.355999946594238,3.181819495419499,13.456000328063965,-0.04643912996600452
6720,2022-02-07,13.185999870300293,13.41800022125244,13.092000007629395,13.380000114440918,16200649.0,-0.021810065424324288,1.4148123030842668,-2.0208418187417423,48.73340525193705,58.447664803741944,0.2260720583482918,0.027126317740830075,-0.7088651773062065,-1.0227125461349793,25.389442604592148,0.3879995346069336,0.2529348948109593,-0.06740016937255788,-0.5861665487950134,0.45136621004989763,-0.32678335908378564,0.19198302033866987,-0.2806501563405508,19.999959418137177,-36.470703528644336,0.259383189711228,2,0.2800002098083496,-0.1289997100830078,-1.1704998016357422,-1.0450000762939453,-0.26200008392333984,0,0.0166843826173797,-1.5116353857669802,13.479999542236328,1.204076469071287,13.288000106811525,-3.307694188705037,13.355999946594238,0.0166843826173797
6721,2022-02-08,13.03600025177002,13.317999839782715,12.970000267028807,13.119999885559082,12746726.0,-0.01137567268358064,-2.222224184518622,0.4329872581406324,44.20989571994194,56.00146563164583,0.410106284720511,0.20545941030421666,-0.5218378300439852,-0.8481376743803075,25.11986903237129,0.347999572753908,0.2271044801148001,-0.2286997795104977,-0.7156708240400018,0.25827126501900644,-0.47218530177524975,0.014785742754254372,-0.09326452026515142,11.148645927472659,-39.41133558774266,0.2434855222647521,2,0.3689999580383301,0.10199975967407227,-1.0200002193450928,-0.8950004577636719,-0.26599979400634766,1,0.04863453607542256,1.4148123030842668,13.185999870300293,-1.5116353857669802,13.479999542236328,1.204076469071287,13.288000106811525,0.04863453607542256
6722,2022-02-09,13.251999855041506,13.329999923706055,12.977999687194824,13.065999984741213,12584136.0,0.016569469093264066,1.0584808693494314,-2.2142938237965484,49.44150349736607,53.88075247122207,0.17627364211994134,0.005493179237996415,-0.7062405922215103,-1.0296258366434472,24.17576602432589,0.35200023651123047,0.27948004672023785,-0.022700166702268376,-0.4993858307477925,0.4539854973432558,-0.26104299872502956,0.2156426653204928,0.5880002975463849,47.63506492878887,-1.2534840687518525,0.2383428320227618,2,0.1340003013610822,-0.05699968338012873,-1.0564997196197528,-1.111000061035158,-0.14200019836426137,2,0.026411136832043658,-2.222224184518622,13.03600025177002,1.4148123030842668,13.185999870300293,-1.5116353857669802,13.479999542236328,0.026411136832043658
6723,2022-02-10,13.29800033569336,13.366000175476074,13.152000427246096,13.152000427246096,10720904.0,0.0034712104704976987,-1.9315052386800564,0.7849462916912253,52.94118162669796,52.49666954240539,0.055534795265630876,-0.01995025174752918,-0.7143646524714491,-1.0435627175382116,23.219916449258758,0.2139997482299787,0.29057601545690837,0.009600305557251332,-0.45226718267152677,0.47146779378602943,-0.22133343855713683,0.2405340496716395,0.5247598075866691,55.40541629011027,3.6610835840178737,0.23093374411438866,2,0.006999969482421875,-0.10300016403198242,-1.0490005016326904,-1.1570005416870117,-0.5700006484985352,3,-0.01458867793978813,1.0584808693494314,13.251999855041506,-2.222224184518622,13.03600025177002,1.4148123030842668,13.185999870300293,-0.01458867793978813
6724,2022-02-11,13.527999877929688,13.555999755859375,13.142000198364258,13.18000030517578,14123872.0,0.01729579909988299,1.0495061658451834,2.3835602121600497,63.69550926171533,53.105303174290555,-0.20302653239433788,-0.2329078814807204,-0.911480567825544,-1.2443065052807523,22.102174942755838,0.4139995574951172,0.2475175235259428,0.22119984626769984,-0.2483862577720224,0.6907859503074221,-0.013593205752160387,0.45599289828756007,0.2778650562286362,95.2218596665392,36.868294669534606,0.23479305201986084,2,-0.26199960708618164,-0.3189997673034668,-1.24399995803833,-1.3870000839233398,-0.43400001525878906,4,-0.036368985112303465,-1.9315052386800564,13.29800033569336,1.0584808693494314,13.251999855041506,-2.222224184518622,13.03600025177002,-0.036368985112303465
6725,2022-02-14,13.324000358581545,13.592000007629395,13.199999809265135,13.5,20387459.0,-0.015079799023428375,1.1777809566952073,-0.505746716944723,54.006977440451045,52.78606626395161,0.00389051172222743,-0.021172891136961525,-0.6774504672133936,-1.012195954811956,20.763242484005517,0.3920001983642596,0.15905527784397755,0.01160030364990483,-0.45589230209817266,0.4790929093979823,-0.22214599922413392,0.24534660652394358,0.4653072706375081,56.91322173397116,-1.473528838511946,0.23374630287403841,2,-0.04300022125244318,-0.11500024795532404,-1.0185000896453875,-1.183000564575197,-0.22000026702881037,0,-0.02596822741481486,1.0495061658451834,13.527999877929688,-1.9315052386800564,13.29800033569336,1.0584808693494314,13.251999855041506,-0.02596822741481486
6726,2022-02-15,13.17199993133545,13.432000160217285,13.074000358581545,13.281999588012695,15663413.0,-0.011408017348798483,-1.339877143827755,0.6249993226731175,44.07294304187325,51.51432558434047,0.12445690305344215,0.12976210837380542,-0.4988232267999013,-0.8331619929723644,19.04380854655086,0.3579998016357404,0.08715509552757972,-0.13550009727478063,-0.6069019510426923,0.33590175649313103,-0.37120102415873646,0.1002008296091752,0.6010815390431183,31.596114478135394,-20.6908891030705,0.23570092688395555,2,0.10900020599365234,0.037000179290771484,-0.8029999732971191,-1.0069999694824219,0.05000019073486328,1,-0.01882782768382174,1.1777809566952073,13.324000358581545,1.0495061658451834,13.527999877929688,-1.9315052386800564,13.29800033569336,-0.01882782768382174
6727,2022-02-16,13.30799961090088,13.378000259399414,13.086000442504885,13.170000076293945,13926631.0,0.010324907400120376,1.100711823124805,-1.2545451392802498,39.67211576982831,50.12490807519295,-0.02130847945200287,-0.01587237209613157,-0.6151578583008845,-0.9451185078061037,16.925494347924214,0.2919998168945295,0.05972883212773894,0.006099605560304866,-0.46232673991353046,0.4745259510341402,-0.2281135671766119,0.24031277829722164,0.4491802238140128,45.17363143960749,-1.3025240647355503,0.2342131727369176,2,-0.02699947357177912,-0.09899950027465998,-0.9389996528625506,-1.1429996490478533,0.006000518798826349,2,-0.04042674848716721,-1.339877143827755,13.17199993133545,1.1777809566952073,13.324000358581545,1.0495061658451834,13.527999877929688,-0.04042674848716721
6728,2022-02-17,13.333999633789062,13.380000114440918,13.131999969482422,13.20199966430664,14169615.0,0.001953713829904613,1.2142778075799763,0.9565247437855346,44.613986568942096,49.043057575417,-0.04480946972217659,-0.04048259997765058,-0.6296829268569777,-0.9479255248375722,14.786383743286862,0.2480001449584961,0.02596336418494971,0.02989964485168528,-0.43870463707528273,0.4985039267786533,-0.20440249611179873,0.2642017858151693,0.407596597975429,50.19294427813416,7.4979377379747945,0.23430214096348387,2,-0.05299949645996094,-0.1249995231628418,-0.862999439239502,-1.0669994354248047,0.13000011444091797,3,-0.016799158786849677,1.100711823124805,13.30799961090088,-1.339877143827755,13.17199993133545,1.1777809566952073,13.324000358581545,-0.016799158786849677
6729,2022-02-18,13.470000267028807,13.600000381469727,13.378000259399414,13.520000457763672,19761436.0,0.010199537796229619,1.114286492795219,-0.37878941132273114,53.86083625163182,49.61277213093864,-0.20381051669250105,-0.15580313227732923,-0.746653344101107,-1.0616867751818955,13.984232961831966,0.26600074768066406,0.005858191526389334,0.14770026206969966,-0.31676475803340054,0.6121652821727999,-0.08453224798184955,0.3799327721212489,0.25632403384429203,75.28515042126615,32.679068642186536,0.2322325100515498,2,-0.18499994277953924,-0.2610001564025861,-0.9779999256134015,-1.203000068664549,-0.19799995422363104,4,-0.05508541686151369,1.2142778075799763,13.333999633789062,1.100711823124805,13.30799961090088,-1.339877143827755,13.17199993133545,-0.05508541686151369
6730,2022-02-21,13.314000129699707,13.53600025177002,13.104000091552734,13.491999626159668,15944636.0,-0.01158130172506,2.2481123755028287,3.5599763489670484,46.62867364035683,49.88152523320697,-0.031004571089203736,0.05234107151926182,-0.5690458442474089,-0.8866514189143526,14.264423154096322,0.43200016021728516,-0.0007690454485320686,-0.03969988822936976,-0.3951621213388954,0.31576234488015587,-0.2174310047841317,0.13803122832539216,0.39735767889982654,45.62733092678628,2.800899027703828,0.17773111655476254,2,-0.02500009536743164,-0.10500001907348633,-0.7325000762939453,-0.9980001449584961,-0.2180004119873047,0,-0.016523979636897446,1.114286492795219,13.470000267028807,1.2142778075799763,13.333999633789062,1.100711823124805,13.30799961090088,-0.016523979636897446
6731,2022-02-22,13.491999626159668,13.54800033569336,13.062000274658205,13.062000274658205,18850071.0,0.013369347658551911,-1.260468809258206,-2.4157335276405503,53.11354847499311,50.289530230721084,-0.15367923659031923,-0.09940922560378951,-0.720989853425337,-1.0433655043835568,14.508547935068156,0.4860000610351545,-0.027182526603862556,0.11839962005615234,-0.2199994176596043,0.456798657771909,-0.05079989880172597,0.28759913891403066,0.2046910200117722,79.92551415089316,33.60688969998313,0.16919951885787868,2,-0.16099929809570312,-0.28299951553344727,-0.8389992713928223,-1.1329994201660156,-0.1099996566772461,1,-0.028757748692391005,2.2481123755028287,13.314000129699707,1.114286492795219,13.470000267028807,1.2142778075799763,13.333999633789062,-0.028757748692391005
6732,2022-02-23,13.425999641418455,13.618000030517578,13.354000091552734,13.449999809265135,14234323.0,-0.00489178673065227,-2.142870118074544,-0.05581442800524323,53.16222834792611,50.31409097752421,-0.06750011258461441,-0.04002963263865489,-0.6231678501434388,-0.9588025430059091,13.88936392843776,0.26399993896484375,-0.011483911546843473,0.05529966354369975,-0.2800965297698568,0.3906958568572563,-0.11239843311307851,0.222997760200478,0.25631718557345273,65.46754075415731,14.846543319790882,0.16769809665677848,2,-0.08599948883056463,-0.21699953079223455,-0.7409996986389142,-1.0349998474121076,-0.1319999694824201,2,-0.015194363533186483,-1.260468809258206,13.491999626159668,2.2481123755028287,13.314000129699707,1.114286492795219,13.470000267028807,-0.015194363533186483
6733,2022-02-24,13.362000465393065,13.718000411987305,13.065999984741213,13.25,35581182.0,-0.004766809007498929,-1.716665640143302,-4.666653421282609,47.1275756544445,48.47320946560523,0.007299856403204075,-0.01209183148994164,-0.5315606620258091,-0.8797133100730026,12.51618133314894,0.652000427246092,0.03529982039940904,0.013800477981565251,-0.2495924120568045,0.277193368019935,-0.11789596703762051,0.145496923000751,-0.3840007781982404,45.73172681888582,-2.9172456352912235,0.13169644501918512,2,0.027999877929689276,-0.15300035476684393,-0.589000463485716,-0.90100049972534,0.05199909210205078,3,-0.0035923016031675914,-2.142870118074544,13.425999641418455,-1.260468809258206,13.491999626159668,2.2481123755028287,13.314000129699707,-0.0035923016031675914
6734,2022-02-25,13.779999732971193,13.829999923706055,13.394000053405762,13.42199993133545,28060530.0,0.03128268620112129,-1.1062818179724032,3.1964135182773292,63.63637557820404,49.54314259202222,-0.41481642304197663,-0.4362327254652545,-0.9117543074012442,-1.2771326697580463,10.932862658260008,0.46799945831299006,0.05787069143380208,0.42149977684021245,0.10933297105385265,0.7336665826265723,0.26541637394703343,0.5775831797333915,-0.7872000312805199,93.48955552299397,39.514057242851,0.15608340289317973,2,-0.3339996337890643,-0.5709996223449725,-1.0069997310638445,-1.3189997673034686,-0.33799934387207387,4,-0.02293178453299416,-1.716665640143302,13.362000465393065,-2.142870118074544,13.425999641418455,-1.260468809258206,13.491999626159668,-0.02293178453299416
6735,2022-02-28,13.83199977874756,13.906000137329102,13.357999801635742,13.670000076293945,27714174.0,0.003773588300727493,2.535481251095955,0.4525133860784811,69.13462226208098,52.32777361648974,-0.43267959304857584,-0.4711176208495065,-0.9309481227690402,-1.3067960599255937,9.827635986193082,0.5480003356933594,0.06636567495199763,0.4472998142242446,0.07150548837424964,0.8230941400742395,0.2594026512992471,0.6351969771492421,-0.8057120681762715,91.23218357555629,30.524124700277277,0.1878971629249973,2,-0.347999572753908,-0.5899996757507342,-1.0589997768402117,-1.3709998130798358,-0.32399940490722834,0,-0.040485791996816456,-1.1062818179724032,13.779999732971193,-1.716665640143302,13.362000465393065,-2.142870118074544,13.425999641418455,-0.040485791996816456
6736,2022-03-01,14.251999855041506,14.39799976348877,13.883999824523926,13.920000076293945,34839560.0,0.030364378471091635,-1.5445523753319563,2.0493851144116824,71.89143304274918,55.9076977579254,-0.7636799782600967,-0.873194931266962,-1.3078784041399754,-1.7061015567538007,9.350014046162745,0.5659999847412092,0.028405282966266654,0.827499914169314,0.2872765434528102,1.3677232848858178,0.5573882288110621,1.097611599527566,-1.1729293988647473,89.0390440916932,25.57532603079389,0.27011168535825153,3,-0.5219998359680194,-0.7179999351501483,-1.4899997711181658,-1.790999889373781,-0.8640003204345703,1,-0.08111143341895133,2.535481251095955,13.83199977874756,-1.1062818179724032,13.779999732971193,-1.716665640143302,13.362000465393065,-0.08111143341895133
6737,2022-03-02,14.529999732971193,14.571999549865724,14.199999809265135,14.402000427246096,29727128.0,0.019506025874070465,2.509449070387848,0.3855403344181844,74.48331542349659,59.22651207509812,-0.9500141941138196,-1.115947255010786,-1.5316622183247883,-1.963943338266029,8.883508176977255,0.3719997406005895,0.052366808473701454,1.0467998027801535,0.31629602636156484,1.7773035791987422,0.6815479145708583,1.4120516909894487,-1.345414932209474,97.21116673157479,31.376162496782968,0.3652518882092948,3,-0.7129998207092285,-0.7589998245239276,-1.7679996490478533,-2.0689997673034686,-1.2679996490478533,2,-0.07900893218075922,-1.5445523753319563,14.251999855041506,2.535481251095955,13.83199977874756,-1.1062818179724032,13.779999732971193,-0.07900893218075922
6738,2022-03-03,13.866000175476074,14.85200023651123,13.803999900817873,14.600000381469727,27291045.0,-0.04569852509965189,-1.442889074881158,-5.734407712882869,55.72882267690428,59.43406612235062,-0.22642532753043731,-0.42838885673112514,-0.8311988545125573,-1.2829312182305994,8.412887640535878,1.0480003356933576,0.11029961414088874,0.35390024185180735,-0.38970388991989324,1.097504373623508,-0.017901824034042946,0.7257023077376576,-0.5426738998039546,34.00269250140274,-26.953667530016254,0.3718020658858503,3,0.09100008010864258,0.04500007629394531,-1.0970001220703125,-1.3980002403259277,-0.048000335693359375,3,-0.04125201906110609,2.509449070387848,14.529999732971193,-1.5445523753319563,14.251999855041506,2.535481251095955,13.83199977874756,-0.04125201906110609
6739,2022-03-04,12.854000091552734,13.781999588012695,12.8100004196167,13.746000289916992,32874311.0,-0.07298428321912187,1.0165983067313267,1.2152587847801937,43.74666765806878,59.11384323542973,0.7699773428969792,0.56318298009767,0.20645075528251766,-0.2572035745627055,7.894463318748972,1.055999755859375,0.14921829418272559,-0.6267998695373542,-1.4266643250464028,0.17306458597169438,-1.0267320972918785,-0.22686764178282992,1.998000144958496,2.1547343722562013,-56.86289432361669,0.39993222775452403,3,0.9770002365112305,0.9770002365112305,0.19000005722045898,-0.21000003814697266,0.9419994354248047,4,0.04356616321407958,-1.442889074881158,13.866000175476074,2.509449070387848,14.529999732971193,-1.5445523753319563,14.251999855041506,0.04356616321407958
6740,2022-03-07,13.406000137329102,13.66800022125244,12.3100004196167,12.781999588012695,35013621.0,0.04294383396956136,1.3658518349911901,-0.6995520297648958,52.81385658685814,59.08054413674807,0.2597113206730519,0.030050588635884168,-0.3150843405033701,-0.794649651735682,8.510776969738478,1.3579998016357404,0.1854094020210244,-0.08579983711242711,-0.8745680791558925,0.7029684049310383,-0.48018395813415893,0.3085842839093047,1.446000099182129,43.115648963788885,-18.57043665869587,0.39438412102173237,3,0.17500019073486328,0.17500019073486328,-0.34350013732910156,-0.7620000839233398,0.46000003814697266,0,0.0026853835149363015,1.0165983067313267,12.854000091552734,-1.442889074881158,13.866000175476074,2.509449070387848,14.529999732971193,0.0026853835149363015
6741,2022-03-08,13.670000076293945,13.770000457763672,13.27400016784668,13.291999816894533,24350724.0,0.019692670167124282,-1.3961392273847641,0.6057691132059295,54.22305885703666,59.19841419331591,0.026391389169456048,-0.19396079016083334,-0.5466643503899462,-1.0460532407088614,9.460947547312598,0.4960002899169922,0.195050265627998,0.1465001106262207,-0.6156494759629325,0.9086496972153739,-0.2345746826683559,0.5275749039207973,1.0803201675415046,53.50117052088179,-9.849236465582102,0.38107479329457705,3,-0.08899974822998047,-0.08899974822998047,-0.5804998874664307,-1.0260000228881836,0.5039997100830078,1,-0.011850746272821788,1.3658518349911901,13.406000137329102,1.0165983067313267,12.854000091552734,-1.442889074881158,13.866000175476074,-0.011850746272821788
6742,2022-03-09,13.60200023651123,13.899999618530273,13.30799961090088,13.75,23835591.0,-0.004974384740541238,1.642863072924309,-0.3915334971566415,53.096126577843584,59.861586518138026,0.13631764440284577,-0.10371276694950815,-0.4499125078984143,-0.9661716642676375,10.310630595728272,0.5920000076293928,0.23622867328523967,0.061000251770019887,-0.6909049679998525,0.8129054715398922,-0.3149523581149154,0.43695286165495517,1.0507072143554694,50.82611762234194,-13.602502655011037,0.37595260988493595,3,-0.020999908447265625,-0.020999908447265625,-0.5125000476837158,-0.9580001831054688,0.5979995727539045,2,-0.015733031773508044,-1.3961392273847641,13.670000076293945,1.3658518349911901,13.406000137329102,1.0165983067313267,12.854000091552734,-0.015733031773508044
6743,2022-03-10,13.104000091552734,13.607999801635742,13.0600004196167,13.498000144958494,21272480.0,-0.03661227292304681,-1.2738592002975784,2.6621667772844604,46.09807721674997,57.91288670019868,0.6636629904248448,0.39949023421823426,0.07564315851098691,-0.4580431038726154,11.229476122239362,0.547999382019043,0.23675819621456284,-0.42729988098144567,-1.1971946386805445,0.3425948767176532,-0.8122472598309951,-0.04235250213189623,1.454999078063965,49.93711144499726,-12.576330201721973,0.3849473788495491,3,0.47700023651123047,0.47700023651123047,0.007999897003173828,-0.46000003814697266,1.045999526977539,3,0.012057386390927904,1.642863072924309,13.60200023651123,-1.3961392273847641,13.670000076293945,1.3658518349911901,13.406000137329102,0.012057386390927904
6744,2022-03-11,13.03600025177002,13.479999542236328,13.034000396728516,13.11400032043457,15443864.0,-0.005189242926406101,-9.878057290394613,0.1979696905883985,46.97957370194947,55.45121463796184,0.6873054648938197,0.4519104863496466,0.17291074887389613,-0.382538640982089,11.640230337071369,0.4459991455078125,0.2406074163479488,-0.47069973945617605,-1.2718453594854218,0.3304458805730697,-0.8712725494707989,-0.07012692944155319,1.433038967846679,45.66038980707579,-18.20461398528667,0.40057281001462275,3,0.5450000762939453,0.5450000762939453,0.07599973678588867,-0.3920001983642578,1.1919994354248047,4,0.05998769353402822,-1.2738592002975784,13.104000091552734,1.642863072924309,13.60200023651123,-1.3961392273847641,13.670000076293945,0.05998769353402822
6745,2022-03-14,12.977999687194824,13.118000030517578,12.821999549865724,13.034000396728516,14375697.0,-0.004449260774394337,1.6428617044375504,0.717957182506205,44.265951389403114,52.38171667647896,0.6832809296291966,0.5087440438188597,0.25404780970436036,-0.31435657972801856,12.08186674566468,0.2960004806518537,0.2646204077901828,-0.5114002704620368,-1.3435024882240985,0.32070194730002477,-0.9274513793430685,-0.09534916158100515,1.4046779804218748,14.47125486015565,-45.4057186598028,0.416051108881031,3,0.6030006408691406,0.6030006408691406,0.15700030326843262,-0.3339996337890625,1.0220003128051758,0,0.06302973181528282,-9.878057290394613,13.03600025177002,-1.2738592002975784,13.104000091552734,1.642863072924309,13.60200023651123,0.06302973181528282
6746,2022-03-15,12.923999786376953,12.923999786376953,12.539999961853027,12.77400016784668,19719778.0,-0.004160880113994181,4.120010681179507,-2.6785306789734507,44.38478703292612,49.03743574419335,0.5912722863412512,0.5725676031085492,0.32452169840500744,-0.24949166802476697,13.154123819901015,0.4379997253417969,0.21033928999658968,-0.5530001640319817,-1.411975238996769,0.3059749109328056,-0.9824877015143745,-0.12351262654958894,1.375770791319745,28.235288342801123,-29.656643073627524,0.42948753748239327,3,0.6570005416870117,0.6570005416870117,0.33750033378601074,-0.2799997329711914,0.6560001373291016,1,0.07288768219356312,1.6428617044375504,12.977999687194824,-9.878057290394613,13.03600025177002,-1.2738592002975784,13.104000091552734,0.07288768219356312
6747,2022-03-16,12.770000457763672,13.12399959564209,12.687999725341795,13.039999961853027,20561605.0,-0.011915763785110056,-1.0092115064724374,-1.800001271568989,43.50876972835961,47.67965208324394,0.524519949358881,0.7211695302287158,0.4888384536618311,-0.08860595007183747,14.090538975691674,0.43599987030029475,0.13018394038773629,-0.680099534988404,-1.5933408838008987,0.2331418138240906,-1.1367202093946513,-0.2234788605821567,1.4501793136098264,21.535630188618594,-36.32910322726724,0.4566206744062473,3,0.33499956130981445,0.810999870300293,0.5014996528625488,-0.12600040435791016,0.1599998474121076,2,0.10994512750856655,4.120010681179507,12.923999786376953,1.6428617044375504,12.977999687194824,-9.878057290394613,13.03600025177002,0.10994512750856655
6748,2022-03-17,13.109999656677244,13.173999786376953,12.673999786376953,12.729999542236328,23535647.0,0.02662483842801011,-1.0325218695907532,-1.4074104162619365,42.52565474169074,47.54398398142415,0.07376128872525989,0.3831738992146736,0.16673744269048107,-0.42094913958555935,15.022966750465633,0.5,0.005151607401890246,-0.32890033721924006,-1.2535597637244713,0.5957590892859912,-0.7912300504718548,0.13342937603337468,1.0337729406259815,60.63829247581046,6.979135980113782,0.46232971325261557,3,-0.004999637603757989,0.4710006713867205,0.1805005073547381,-0.4659996032714826,-0.15199947357177734,3,0.08314265302308588,-1.0092115064724374,12.770000457763672,4.120010681179507,12.923999786376953,1.6428617044375504,12.977999687194824,0.08314265302308588
6749,2022-03-18,12.727999687194824,13.199999809265135,12.531999588012695,13.1899995803833,29960266.0,-0.029138060982927483,1.7717831322440745,-1.2157888264539194,38.52867346077267,45.9567414118591,0.48724781306996157,0.7449276625860932,0.558052428935909,-0.03199970074934022,15.376375999707298,0.6680002212524396,-0.17836476837638848,-0.6738002777099616,-1.6512416516336366,0.30364109621371327,-1.162520964671799,-0.1850795907481242,1.3424220230009407,29.341322494571415,-18.75688472082495,0.48872068696183774,3,0.48799991607666016,0.8530006408691406,0.5220005512237549,-0.0839996337890625,0.20200061798095525,4,0.11172218465451977,-1.0325218695907532,13.109999656677244,-1.0092115064724374,12.770000457763672,4.120010681179507,12.923999786376953,0.11172218465451977
6750,2022-03-21,13.093999862670898,13.23799991607666,12.656000137329102,12.770000457763672,18673723.0,0.028755514179049868,-1.1086946756643759,-0.701297575354738,37.83101759567761,44.13540349393031,0.08083703834197387,0.3811418847176,0.2092294976206155,-0.3871909963918121,16.7469028537562,0.5819997787475586,-0.2606131817139534,-0.2968000888824456,-1.283311472594935,0.6897112948300439,-0.7900557807386903,0.19645560297379916,0.9060049959017036,79.60340134676042,35.16855915247093,0.4932556918562448,3,0.12199974060058594,0.4870004653930664,0.14350032806396484,-0.4499998092651367,0.06400012969970703,0,0.08660453921011535,1.7717831322440745,12.727999687194824,-1.0325218695907532,13.109999656677244,-1.0092115064724374,12.770000457763672,0.08660453921011535
6751,2022-03-22,13.104000091552734,13.434000015258787,13.086000442504885,13.1899995803833,15058029.0,0.0007637260567219251,-4.704967754543786,-0.26543100860074526,34.120267071358825,42.02697465987646,-0.019996379597893466,0.35898884399070496,0.21281488290278538,-0.39004658798030256,18.141128766843277,0.3479995727539027,-0.21903552224757483,-0.2673998832702633,-1.2607682070779394,0.7259684405374127,-0.7640840451741013,0.2292842786335747,0.8284045894616323,63.41465993385618,24.595858677058338,0.4966841619038383,3,-0.034000396728515625,0.47700023651123047,0.14100003242492676,-0.42299985885620117,0.2860002517700213,1,0.06837606091172543,-1.1086946756643759,13.093999862670898,1.7717831322440745,12.727999687194824,-1.0325218695907532,13.109999656677244,0.06837606091172543
6752,2022-03-23,13.222000122070312,13.39799976348877,13.005999565124512,13.027999877929688,15153328.0,0.00900488627084517,-2.29410727594746,-2.255830200605476,41.83569765133476,41.55337693038588,-0.22078605972220267,0.2370771352777279,0.10225017829320393,-0.5056040479995705,19.423699252642205,0.3920001983642578,-0.259228524974386,-0.13919987678527868,-1.1343953222025647,0.8559955686320073,-0.6367975994939208,0.35839784592336343,0.6455083884881478,76.496697031981,35.53742104428215,0.49759772270864266,3,-0.21600055694580078,0.35900020599365234,0.023000001907348633,-0.5409998893737793,-0.022000312805177558,2,0.02707607005979118,-4.704967754543786,13.104000091552734,-1.1086946756643759,13.093999862670898,1.7717831322440745,12.727999687194824,0.02707607005979118
6753,2022-03-24,13.314000129699707,13.486000061035154,13.194000244140625,13.281999588012695,11395491.0,0.006958100648919663,-1.8077009486343438,0.1649510382255781,57.60582271303385,42.734071264950806,-0.31275436646718013,0.1489325296711108,0.019810502867205315,-0.5913124742412492,20.474907393128195,0.2919998168945295,-0.3295324623586673,-0.04479985237121653,-1.0402186602412922,0.9506189554988591,-0.5425092563062535,0.4529095515638204,0.4912080572210833,81.97066603221714,34.611503918648246,0.49770940393503754,3,-0.30500030517578125,0.2670001983642578,-0.0690000057220459,-0.6329998970031738,0.21399974822998047,3,-0.028841807179146306,-2.29410727594746,13.222000122070312,-4.704967754543786,13.104000091552734,-1.1086946756643759,13.093999862670898,-0.028841807179146306
6754,2022-03-25,13.46399974822998,13.543999671936035,13.088000297546387,13.25,11646774.0,0.011266307425945365,1.4385019647242119,6.687378930114737,51.10601902621151,43.49407878015174,-0.4421549228518238,-0.027357483599832477,-0.12307300838656943,-0.7315296561835858,22.043413090317753,0.45599937438964844,-0.3910110680435537,0.12099976539611745,-0.8561328093148042,1.098132340107039,-0.36756652195934336,0.6095660527515783,0.281400127998646,90.99099486111037,41.31484452745115,0.488566287355461,3,-0.42600011825561523,0.11700057983398438,-0.21899962425231934,-0.7829995155334473,0.1360006332397461,4,-0.037581667750033465,-1.8077009486343438,13.314000129699707,-2.29410727594746,13.222000122070312,-4.704967754543786,13.104000091552734,-0.037581667750033465
6755,2022-03-28,13.272000312805176,13.72599983215332,13.246000289916992,13.380000114440918,13570473.0,-0.014260207888821874,-5.0,-0.5046725640054368,42.19607781538871,43.25088886709203,-0.2280473875762432,0.1270510709592827,0.07228182944401951,-0.5336390299357969,23.65420240640329,0.4799995422363281,-0.3829885773436512,-0.04299969673156667,-0.992845502313596,0.9068461088504627,-0.5179225995225814,0.431923206059448,-0.9619998931884766,36.94453458723799,-11.74183340756408,0.47492290279101446,3,-0.14300060272216797,0.30900001525878906,-0.02500009536743164,-0.5910000801086426,0.23799991607666016,0,-0.025768535229721556,1.4385019647242119,13.46399974822998,-1.8077009486343438,13.314000129699707,-2.29410727594746,13.222000122070312,-0.025768535229721556
6756,2022-03-29,13.095999717712402,13.55799961090088,12.92199993133545,13.345999717712402,17382862.0,-0.013261045128439508,-1.1270907490335726,2.3148190664570936,40.48155188485292,42.91453132892462,-0.02803051553962277,0.2234636427654415,0.24779204815500222,-0.35449918322213136,24.15753961707213,0.6359996795654315,-0.3791762931652727,-0.16120028495788574,-1.0058315168269818,0.6834309469112103,-0.5835159008924347,0.2611153309766632,-0.7576793098449706,21.641767144492352,-25.66793319710747,0.42231561593454814,3,0.03299999237060547,0.4850006103515625,0.1530003547668457,-0.41499948501586914,0.508000373840332,1,0.004734291080836561,-5.0,13.272000312805176,1.4385019647242119,13.46399974822998,-1.8077009486343438,13.314000129699707,0.004734291080836561
6757,2022-03-30,13.381999969482422,13.381999969482422,13.157999992370605,13.196000099182127,12866099.0,0.021838749078713082,1.4086035839721076,-0.743999481201179,55.682746832521325,44.37643045012802,-0.24371882194513184,-0.16121732619133589,-0.04022101844941517,-0.6358249106988296,24.278471833929594,0.28600025177001953,-0.34808417532163816,0.18219995498657227,-0.4192578906194768,0.7836578005926214,-0.11852896781645228,0.4829288777895968,-1.0159259731292725,57.21394215086797,9.813728601929533,0.3007289228030244,3,-0.25300025939941406,0.19900035858154297,-0.1119997501373291,-0.7009997367858887,-0.3039999008178711,2,0.0005978459018516347,-1.1270907490335726,13.095999717712402,-5.0,13.272000312805176,1.4385019647242119,13.46399974822998,0.0005978459018516347
6758,2022-03-31,13.293999671936035,13.465999603271484,13.208000183105467,13.279999732971193,10324704.0,-0.006576019858546611,-2.2658353151369046,0.0752685415438152,55.23113263732372,46.232259247522585,-0.14178335119602536,-0.12465837010284098,0.04889332666720314,-0.5426243819961627,25.593797121977758,0.2579994201660174,-0.3130153139520804,0.12279968261718821,-0.39366838484514943,0.6392677500795259,-0.1354343511139806,0.38103371634835703,-0.9007271588668821,46.26863016054706,-1.2958237355610578,0.2582340337311688,3,-0.10299968719482422,0.2870006561279297,-0.019499540328979492,-0.612999439239502,-0.035999298095703125,3,-0.007070848878485858,1.4086035839721076,13.381999969482422,-1.1270907490335726,13.095999717712402,-5.0,13.272000312805176,-0.007070848878485858
6759,2022-04-01,13.413999557495115,13.458000183105467,13.154000282287598,13.220000267028807,9768288.0,0.00902662016852629,1.1560235239212722,13.857152588557616,58.62341882579552,48.54252605086902,-0.17236704460303898,-0.21139155528318376,-0.06264335494545747,-0.6573759984502878,26.00082970799989,0.3039999008178693,-0.2536536902525057,0.2147995948791479,-0.28984564631516463,0.7194448360734604,-0.037523025718007474,0.4671222154763033,-0.9940724980442788,61.19399090213547,9.053369892843598,0.25232262059715604,4,-0.08999967575073065,0.16700077056884943,-0.1144993305206281,-0.7329993247985822,0.20600032806396662,4,0.008498607737829733,-2.2658353151369046,13.293999671936035,1.4086035839721076,13.381999969482422,-1.1270907490335726,13.095999717712402,0.008498607737829733
6760,2022-04-04,13.44200038909912,13.505999565124512,13.33199977874756,13.37600040435791,8561573.0,0.002087433467101718,-1.2597193495250536,0.3402073511844685,60.35173126965618,51.457133184013166,-0.16294850877036282,-0.24934088927134823,-0.06814118824044613,-0.679625052941736,25.596264359479726,0.17399978637695135,-0.21007522627688147,0.24100041389465154,-0.26699633834692627,0.7489971661362294,-0.01299796222613736,0.49499879001544045,-0.9959518741942333,81.76111945826422,25.497955097623347,0.2539983761207886,4,-0.11800050735473455,0.13899993896484553,-0.11450028419494451,-0.7610001564025861,-0.08600044250488104,0,0.011754202335743091,1.1560235239212722,13.413999557495115,-2.2658353151369046,13.293999671936035,1.4086035839721076,13.381999969482422,0.011754202335743091
6761,2022-04-05,13.508000373840332,13.565999984741213,13.317999839782715,13.501999855041506,8963221.0,0.004909982356103404,3.0655847912073275,0.09091697251680933,65.28582766784805,54.06270318584797,-0.18507726396185298,-0.34583068644640136,-0.12356035756848627,-0.7372914855746693,25.36163591895776,0.24800014495849787,-0.10382719965620524,0.3151003837585442,-0.16585574316689922,0.7960565106839876,0.07462232029582161,0.5555784472212668,-1.0363528325904774,85.92241437178937,24.222719487885712,0.2404780634627219,4,-0.18400049209594727,0.07299995422363281,-0.14500021934509277,-0.7940001487731934,0.13199996948242365,1,0.00014804967324222318,-1.2597193495250536,13.44200038909912,1.1560235239212722,13.413999557495115,-2.2658353151369046,13.293999671936035,0.00014804967324222318
6762,2022-04-06,13.387999534606935,13.58199977874756,13.3100004196167,13.423999786376953,11734380.0,-0.008883686401563229,-1.833349062461213,-5.9995232040701385,56.33545135179081,53.921550812376516,-0.043642612393666624,-0.2557992337249946,-0.006727769961898389,-0.6101131635557859,25.4263597050658,0.27199935913086115,-0.017863128459747912,0.2057995796203631,-0.24543855024324834,0.6570377094839746,-0.01981948531144262,0.43141864455216883,-0.8912649475390122,54.67278682680114,-6.865347846830602,0.22561906493180575,4,-0.0639996528625506,0.19300079345702947,0.2440004348754865,-0.4279994964599627,0.4380006790161115,2,0.016133893371258035,3.0655847912073275,13.508000373840332,-1.2597193495250536,13.44200038909912,1.1560235239212722,13.413999557495115,0.016133893371258035
6763,2022-04-07,13.26200008392334,13.517999649047852,13.196000099182127,13.357999801635742,10932585.0,-0.009411372502508453,-1.824561330126501,2.6666401758988307,63.77708841212868,55.32944741081175,0.08292541911210272,-0.12369796063871874,0.10399994165013204,-0.4784263359873009,25.20158531549158,0.32199954986572443,0.08614415623468297,0.0719001293182373,-0.37910574736448055,0.5229060060009552,-0.15360280902312162,0.29740306765959623,-0.7406801919537092,25.233628200271735,-38.709246745852056,0.22550293834135882,4,0.06199979782104492,0.319000244140625,0.5319998264312744,-0.21500015258789062,0.6700000762939453,3,-0.013874228177832681,-1.833349062461213,13.387999534606935,3.0655847912073275,13.508000373840332,-1.2597193495250536,13.44200038909912,-0.013874228177832681
6764,2022-04-08,13.817999839782715,13.817999839782715,13.423999786376953,13.423999786376953,15918230.0,0.04192427630379658,1.0,-4.104179291298689,67.01126796037056,58.08669076025419,-0.46665211130633644,-0.6515117566134592,-0.45345303520138636,-1.0253520681833912,24.57602980839015,0.555999755859375,0.1513601793614221,0.5887999057769768,0.06442251889034267,1.113177292663611,0.32661121233365975,0.8509885992202939,-1.2725863490094103,100.0,36.46676262455288,0.2621886934433172,4,-0.4479999542236328,-0.7129998207092285,0.11600041389465332,-0.6309995651245117,0.013999938964845526,4,-0.040526810857973494,-1.824561330126501,13.26200008392334,-1.833349062461213,13.387999534606935,3.0655847912073275,13.508000373840332,-0.040526810857973494
6765,2022-04-11,13.795999526977539,14.083999633789062,13.727999687194824,13.777999877929688,10182489.0,-0.0015921488681621687,-5.033895839394821,0.045684382253914545,66.16820130893949,60.94076291848603,-0.40510713814378896,-0.5956247957161995,-0.424616240098068,-0.9917268678381532,23.36870578235348,0.3559999465942383,0.14370430563680792,0.5258996009826653,-0.04179552403866715,1.0935947260039978,0.2420520384719982,0.8097471634933324,-1.1996825822438577,67.56753854167232,3.8532687011351996,0.2838475625106666,4,-0.17699956893920898,-0.5989995002746582,0.03500080108642578,-0.4109992980957031,-0.009999275207519531,0,-0.012757295408302727,1.0,13.817999839782715,-1.824561330126501,13.26200008392334,-1.833349062461213,13.387999534606935,-0.012757295408302727
6766,2022-04-12,13.866000175476074,13.949999809265135,13.706000328063965,13.793999671936035,9330978.0,0.005073981654004189,1.0333309491452838,4.000105965878987,65.39195659418232,62.01956400311503,-0.3960451853939251,-0.6233965402162731,-0.49159727463419856,-1.045394165980948,21.675462623257204,0.2439994812011701,0.15241409179074594,0.5488002300262451,-0.05325989988853941,1.1508603599410296,0.24777016506885374,0.8498302949836365,-1.1804222693990702,75.45049858506022,12.801516211680777,0.3010300649573919,4,-0.24700021743774414,-0.5580005645751953,-0.2849998474121094,-0.444000244140625,0.024000167846681464,1,-0.03678063049384939,-5.033895839394821,13.795999526977539,1.0,13.817999839782715,-1.824561330126501,13.26200008392334,-0.03678063049384939
6767,2022-04-13,14.173999786376953,14.279999732971193,13.866000175476074,13.866000175476074,15748581.0,0.022212578032821506,-1.6883122110719366,4.277742456753821,68.63082952669605,63.508419213045286,-0.6480325787615264,-0.8651770001910428,-0.7897122268780414,-1.3376583457746296,20.747734914217116,0.41399955749511896,0.21429653833279794,0.78659987449646,0.1283916395676883,1.4448081094252316,0.4574957570320741,1.1157039919608458,-1.404516576637226,90.22140383722062,28.77653448855787,0.3291041174643861,4,-0.4569997787475586,-0.7680001258850098,-0.5929994583129883,-0.6979994773864746,-0.46000003814697266,2,-0.037674576767486645,1.0333309491452838,13.866000175476074,-5.033895839394821,13.795999526977539,1.0,13.817999839782715,-0.037674576767486645
6768,2022-04-14,14.199999809265135,14.267999649047852,14.003999710083008,14.157999992370605,12333670.0,0.0018343462170198332,1.9662998403394663,0.13636321413420857,66.84980341401129,64.42246194506927,-0.5945215968283453,-0.848851011363589,-0.8031294948532963,-1.3484422919509367,19.907001333769553,0.26399993896484375,0.30335571687023055,0.7580998897552469,0.020844159286342645,1.4953556202241511,0.3894720245207939,1.1267277549897,-1.3096752776668907,90.65421393723759,31.585735294098214,0.3686278652344523,4,-0.4619998931884748,-0.7940001487731916,-0.6189994812011701,-0.7239995002746564,-0.5900001525878906,3,-0.026338000046877696,-1.6883122110719366,14.173999786376953,1.0333309491452838,13.866000175476074,-5.033895839394821,13.795999526977539,-0.026338000046877696
6769,2022-04-19,14.149999618530273,14.43000030517578,14.137999534606935,14.210000038146973,11319929.0,-0.003521140239891918,-5.952350677217771,-1.4285876475931576,71.49848565870931,65.66099021051961,-0.47957277794393605,-0.7239744359235409,-0.7470577892919472,-1.2832026214162422,18.937279444051835,0.2920007705688441,0.32711638404148324,0.6369997024536129,-0.08447408294552616,1.358473487852752,0.27626280975404427,0.9977365951531816,-1.1485010708221939,61.32587078766403,-0.5187841341594535,0.3607368926995693,4,-0.33699941635132014,-0.6689996719360352,-0.5689992904663086,-0.6289997100830078,-0.029999732971191406,1,-0.01540632255759955,1.9662998403394663,14.199999809265135,-1.6883122110719366,14.173999786376953,1.0333309491452838,13.866000175476074,-0.01540632255759955
6770,2022-04-20,14.227999687194824,14.277999877929688,14.065999984741213,14.253999710083008,10261390.0,0.005512372492392448,4.729699078548828,0.4333306842565366,79.11519332978165,67.1975863951789,-0.48539861631284786,-0.7511752466689678,-0.8084768558071289,-1.3441733547470314,17.944402120759882,0.2119998931884748,0.36505524281755086,0.6582997798919674,-0.10173579506215802,1.4183353548460929,0.2782819924149038,1.038317567369031,-1.0836509637399754,72.09936127528934,4.955772507212714,0.3800177874770627,4,-0.4149994850158709,-0.7469997406005859,-0.6469993591308594,-0.7069997787475586,0.01800060272216797,2,-0.0278324372472164,-5.952350677217771,14.149999618530273,1.9662998403394663,14.199999809265135,-1.6883122110719366,14.173999786376953,-0.0278324372472164
6771,2022-04-21,14.0,14.29800033569336,14.0,14.293999671936035,11387400.0,-0.016024718316519526,-1.0272154300784024,11.307669735539008,66.38386825349312,68.3140771620347,-0.2014545122774205,-0.4770672150263131,-0.5613680025358221,-1.0880664214687794,17.387415127585022,0.2980003356933594,0.3818337277032793,0.38550009727478063,-0.3645171540031509,1.1355173485527121,0.010491471635814875,0.7605087229137464,-0.7270861183730588,23.758828671772168,-42.796728476336654,0.3750086256389659,4,-0.1869997978210467,-0.5190000534057617,-0.41899967193603516,-0.4790000915527344,0.19200038909911932,3,-0.015285696302141494,4.729699078548828,14.227999687194824,-5.952350677217771,14.149999618530273,1.9662998403394663,14.199999809265135,-0.015285696302141494
6772,2022-04-22,13.579999923706055,13.770000457763672,13.46399974822998,13.729999542236328,15981425.0,-0.03000000544956749,1.6608589648967136,0.5102033534340423,56.44725148049463,67.49965083629759,0.277865494477183,-0.030431776523863974,-0.13370858630578297,-0.6464271661963394,16.611458935690987,0.5360002517700195,0.3839188624731804,-0.05239996910095179,-0.7797200527835813,0.6749201145816777,-0.4160600109422674,0.3112600727403638,-0.19137739972422985,12.008292815361475,-54.75412752068769,0.3636600418413152,4,0.3470001220703125,-0.0989999771118164,0.0010004043579101562,-0.01699972152709961,0.6199998855590803,4,0.022827718803999808,-1.0272154300784024,14.0,4.729699078548828,14.227999687194824,-5.952350677217771,14.149999618530273,0.022827718803999808
6773,2022-04-25,12.93000030517578,13.329999923706055,12.93000030517578,13.302000045776367,19172922.0,-0.04786447880574707,-1.15053708308764,2.4800045776483723,41.19361246689211,64.63102244813332,0.9787437235995533,0.6211723257501891,0.5150722789348627,0.024174409835536537,16.44229065914579,0.6499996185302752,0.3519707926840372,-0.6831995964050304,-1.4642027129032282,0.0978035200931675,-1.0737011546541293,-0.29269803815593143,1.5,0.0,-64.67980574071655,0.39050155824909927,4,0.75,0.5509996414184588,0.4129998683929461,0.6510000228881854,1.2679996490478533,0,0.06063413956304187,1.6608589648967136,13.579999923706055,-1.0272154300784024,14.0,4.729699078548828,14.227999687194824,0.06063413956304187
6774,2022-04-26,12.958000183105467,13.223999977111815,12.779999732971193,13.184000015258787,14584407.0,0.0021654970818894004,1.9019646953226057,0.6075268541543797,41.19359205854477,61.85606586475613,0.9118105393875098,0.5832226873676287,0.4787391735953026,0.012965068167954286,16.155044660581346,0.44400024414062145,0.3579103879811427,-0.629899740219118,-1.4623421934524625,0.20254271301422655,-1.0461209668357903,-0.21367851360244572,1.4420001220703131,11.725980201527793,-48.69494142546519,0.4162212266166721,4,0.6469998359680194,0.5229997634887713,0.3849999904632586,0.6230001449584979,1.1399993896484375,1,0.050316365516173356,-1.15053708308764,12.93000030517578,1.6608589648967136,13.579999923706055,-1.0272154300784024,14.0,0.050316365516173356
6775,2022-04-27,12.93000030517578,13.020000457763672,12.805999755859375,12.96399974822998,10301442.0,-0.0021608178371685938,1.9314991541089404,0.15044012524370137,39.33579224117328,58.96093649219957,0.8985411574298467,0.6158626732819563,0.5044851703990663,0.057188319129313214,16.390630092095726,0.21400070190429688,0.35811362578068184,-0.6407996177673354,-1.513635675637559,0.23203644010288826,-1.0772176467024472,-0.20438158883222357,1.4051999771118169,9.88145669610385,-45.35921756338412,0.4364180289351116,4,0.6749997138977069,0.6129999160766619,0.46849966049194514,0.6510000228881854,1.141999244689945,2,0.09203399476386354,1.9019646953226057,12.958000183105467,-1.15053708308764,12.93000030517578,1.6608589648967136,13.579999923706055,0.09203399476386354
6776,2022-04-28,13.157999992370605,13.3100004196167,12.961999893188475,13.008000373840332,9925222.0,0.01763338606446596,-1.8760305175049772,-4.411825755238052,45.91909806334319,56.43741077404926,0.6253079174875467,0.41397053449229837,0.28173468599793594,-0.15421519585357046,15.717297460794772,0.38000011444091975,0.30942145912249686,-0.4158999443054192,-1.282050480596002,0.4502505919851636,-0.8489752124507106,0.017175323839872192,1.1149922679443343,38.181816430351375,-16.42304056375395,0.4330752681452917,4,0.44700002670288086,0.44700002670288086,0.24049997329711914,0.4230003356933594,1.1000003814697266,3,0.08268736116258113,1.9314991541089404,12.93000030517578,1.9019646953226057,12.958000183105467,-1.15053708308764,12.93000030517578,0.08268736116258113
6777,2022-04-29,13.390000343322756,13.46399974822998,13.170000076293945,13.449999809265135,12047757.0,0.017631885627501953,5.681860545765871,-0.3999974568619984,52.18878708534411,54.80840895975291,0.302179389261223,0.19246822913422612,0.05340328243830861,-0.3726045456142373,14.861694792662277,0.305999755859375,0.2667379444958975,-0.18429961204528666,-1.050084298105853,0.6814850740152796,-0.6171919550755707,0.24859273098499735,0.8232722158984345,89.18137379291906,29.586407325519545,0.4328923430302834,4,0.21499967575073065,0.21499967575073065,-0.06450033187866389,0.19099998474120916,1.0419998168945295,4,0.05989544624442833,-1.8760305175049772,13.157999992370605,1.9314991541089404,12.93000030517578,1.9019646953226057,12.958000183105467,0.05989544624442833
6778,2022-05-02,13.199999809265135,13.48799991607666,13.109999656677244,13.277999877929688,10101913.0,-0.014189733322327314,-1.930230323102885,1.3000127157708412,37.920252265069195,51.077494138237334,0.37482987074158736,0.3953344550204694,0.24410240014337958,-0.17436660604214715,14.26530984330911,0.37800025939941584,0.21365035498388707,-0.3696001529693618,-1.2427807135700828,0.5035804076313593,-0.8061904332697232,0.06699012733099963,0.9559418369060548,59.32202933221228,4.638173926030063,0.43659028030036096,5,0.33900022506714045,0.4050002098083514,0.09350013732910334,0.3810005187988299,1.2280006408691406,0,0.07575757685224338,5.681860545765871,13.390000343322756,-1.8760305175049772,13.157999992370605,1.9314991541089404,12.93000030517578,0.07575757685224338
6779,2022-05-03,13.527999877929688,13.550000190734865,13.065999984741213,13.305999755859375,11352948.0,0.024848490409395962,2.639089064326179,-2.846152905647394,45.32123570071413,47.32260995722984,-0.05663529777467424,0.08043695296822051,-0.0837576698210718,-0.489296192593935,13.465657127469012,0.48400020599365234,0.12621082280896445,-0.047300100326538086,-0.9176877528134977,0.8230875521604215,-0.482493926570017,0.3878937259169408,0.572904091713502,97.04297043739506,42.17168175660349,0.43519382624347963,5,0.01100015640258789,0.07700014114379883,-0.2329998016357422,0.053000450134277344,0.8640003204345703,1,0.04952691324214298,-1.930230323102885,13.199999809265135,5.681860545765871,13.390000343322756,-1.8760305175049772,13.157999992370605,0.04952691324214298
6780,2022-05-04,13.600000381469727,13.732000350952148,13.52400016784668,13.52400016784668,10937079.0,0.005322331770382771,-4.473673643527581,0.34234311636538595,45.35938978157667,44.98655679368357,-0.25377252276007134,0.022008729604728217,-0.14974951593067587,-0.5456949052770987,12.605090775424499,0.20800018310546875,0.03871692868463761,0.016800403594970703,-0.8513583002057334,0.8849591073956748,-0.4172789483053805,0.4508797554953219,0.4480674187065823,82.85715701185532,29.32539994454762,0.434079351900352,5,-0.3250002861022949,0.004999637603759766,-0.2905004024505615,-0.01900005340576172,0.4259996414184588,2,0.036617586567329274,2.639089064326179,13.527999877929688,-1.930230323102885,13.199999809265135,5.681860545765871,13.390000343322756,0.036617586567329274
6781,2022-05-05,13.510000228881836,13.793999671936035,13.428000450134276,13.739999771118164,9047418.0,-0.0066176580929010465,1.1656800726825491,-3.026301259850424,37.46224740062598,42.87711189592038,-0.2688620901238945,0.1182279992655424,-0.06040096377136095,-0.4394998954708491,11.980028894022334,0.3659992218017596,-0.06411686721544996,-0.07329974174499476,-0.9414224366887627,0.7948229531987732,-0.5073610892168787,0.3607616057268892,0.48734484860626814,60.98907073043877,11.598538635090307,0.43406134747188413,5,-0.22300052642822266,0.09499979019165039,-0.1550002098083496,0.0710000991821289,-0.2700004577636719,3,0.041598764727067916,-4.473673643527581,13.600000381469727,2.639089064326179,13.527999877929688,-1.930230323102885,13.199999809265135,0.041598764727067916
6782,2022-05-06,13.604000091552734,13.84000015258789,13.513999938964846,13.550000190734865,11964854.0,0.006957798747474708,-4.174589959204181,-0.23478264475145597,39.027989773635895,42.63648715222524,-0.4013005482722747,0.04346873405410179,-0.15184587254258197,-0.5136239953271549,11.33026042406401,0.3299999237060547,-0.1957712132949485,0.009900093078613281,-0.8533531461799964,0.8731533323372229,-0.4217265265506924,0.441526712707919,0.344651172154693,69.5090426541218,24.291398485582235,0.4316266196293049,5,-0.29400014877319336,0.0009999275207519531,-0.24900007247924805,-0.02299976348876953,-0.6260004043579102,4,0.04807411628096747,1.1656800726825491,13.510000228881836,-4.473673643527581,13.600000381469727,2.639089064326179,13.527999877929688,0.04807411628096747
6783,2022-05-09,13.07800006866455,13.736000061035154,13.026000022888185,13.637999534606935,12271233.0,-0.03866509992269096,-1.1385557569507687,-10.370379527754114,33.20802914801226,41.74920238438829,0.16528220497606227,0.5849688012068626,0.37271281602495065,0.027351124621791456,10.761275746007987,0.7100000381469691,-0.30123652094465747,-0.5068999290466305,-1.3887765430088326,0.37497668491557157,-0.9478382360277315,-0.06596162206552947,0.8239051338134278,6.388210993964936,-35.2720174348421,0.4409383069811009,5,0.24499988555908203,0.5269999504089355,0.27699995040893555,0.5030002593994141,0.09200000762939453,0,0.1035326567092607,-4.174589959204181,13.604000091552734,1.1656800726825491,13.510000228881836,-4.473673643527581,13.600000381469727,0.1035326567092607
6784,2022-05-10,13.258000373840332,13.41800022125244,13.045999526977539,13.15999984741211,11465475.0,0.013763595674469276,-1.282204676497852,-0.17500110694445808,35.27627308548618,41.29814470042306,0.03610944943185146,0.3803651602420821,0.1798576512021164,-0.13411222612224272,11.160171052934531,0.37200069427490057,-0.3574326291447214,-0.29889965057373047,-1.1851636101044,0.5873643089569391,-0.7420316303390653,0.14423232919160434,0.5990286098573758,28.501267074457896,-8.92408644941445,0.4431319797653351,5,0.14299964904785156,0.3469996452331543,0.12799978256225586,0.3229999542236328,-0.004000663757324219,1,0.08824860788226396,-1.1385557569507687,13.07800006866455,-4.174589959204181,13.604000091552734,1.1656800726825491,13.510000228881836,0.08824860788226396
6785,2022-05-11,13.619999885559082,13.619999885559082,13.211999893188475,13.300000190734865,10849388.0,0.027304231521445788,1.550002384188076,3.2652854682223618,44.457408626856626,41.135734763035664,-0.24330693304677986,0.004747546773653966,-0.1927316669416399,-0.4784430778019946,12.015120297582053,0.40799999237060725,-0.3083586538552403,0.07189984321594167,-0.8078390301209861,0.9516387165528695,-0.3679695934525231,0.5117692798844065,0.19394792810956574,72.97294447484063,32.42184493972377,0.439869436668464,5,-0.18699979782104492,-0.014999866485595703,-0.16749978065490723,-0.03899955749511719,-1.0139999389648438,2,0.05668137439734533,-1.282204676497852,13.258000373840332,-1.1385557569507687,13.07800006866455,-4.174589959204181,13.604000091552734,0.05668137439734533
6786,2022-05-12,13.355999946594238,13.529999732971193,13.270000457763672,13.378000259399414,10580131.0,-0.019383255593471427,-1.6804147023689737,-0.06875104308227871,46.57701779191191,40.5122048415432,0.05781255528962426,0.24093328224184063,0.04385249505272171,-0.19579904758619548,12.97786538015836,0.34999942779541016,-0.26308516595031506,-0.16660008430480922,-1.0370572231817174,0.703857054572099,-0.6018286537432633,0.2686284851336449,0.41658994384651216,40.5405247082447,-3.471466160942569,0.4352285694384538,5,0.07700014114379883,0.24900007247924805,0.09650015830993652,0.22500038146972656,-1.3459997177124023,3,0.050164725888966144,1.550002384188076,13.619999885559082,-1.282204676497852,13.258000373840332,-1.1385557569507687,13.07800006866455,0.050164725888966144
6787,2022-05-13,13.640000343322756,13.640000343322756,13.343999862670898,13.529999732971193,9604893.0,0.02126388124169898,4.381797059231548,-4.999956651783779,62.21610068119101,43.211743554445626,-0.20897158122074266,-0.08972446038202087,-0.27379096128481883,-0.4558337811150377,13.014164915822334,0.29600048065185725,-0.19778820088606963,0.14410028457641744,-0.6733743462373898,0.9615749153902247,-0.2646370308304853,0.5528375999833202,0.09288594081921175,86.4789137247163,35.37541338167019,0.4087373154069034,5,-0.20700025558471857,-0.035000324249269354,-0.18750023841858088,-0.05900001525879084,-1.5960006713867205,4,-0.029325554408831445,-1.6804147023689737,13.355999946594238,1.550002384188076,13.619999885559082,-1.282204676497852,13.258000373840332,-0.029325554408831445
6788,2022-05-16,13.826000213623047,13.88599967956543,13.564000129699707,13.586000442504885,9820136.0,0.013636353784356459,-1.2675992961624736,2.1818039950062262,64.16448635131928,45.30543807117953,-0.3317187555029353,-0.32167237977451535,-0.47056023811544634,-0.622067748075608,12.890097857999155,0.32199954986572266,-0.16139461613974326,0.34880013465881277,-0.41628995784241063,1.1138902271600362,-0.033744911591798044,0.7313451809094236,-1.0460004806518537,92.85720773293491,35.25367295868633,0.38254504625061164,5,-0.37000036239624023,-0.22100019454956055,-0.37350010871887207,-0.24499988555908203,-1.7460002899169922,0,-0.061333756207574086,4.381797059231548,13.640000343322756,-1.6804147023689737,13.355999946594238,1.550002384188076,13.619999885559082,-0.061333756207574086
6789,2022-05-17,13.932000160217285,14.16800022125244,13.892000198364258,13.949999809265135,12180448.0,0.007666710903837082,-4.6326780848578855,-0.07499860922362205,65.94524964434515,47.59275583370936,-0.4183819530414734,-0.46888148788872286,-0.5536951255749383,-0.707388928281123,12.603660276992684,0.34200000762939275,-0.15902268967378141,0.4657000541687015,-0.264445027460976,1.195845135798379,0.10062751335386366,0.8307725949835394,-1.1298804283142072,75.31380961834105,11.191522225986205,0.3650725408148383,5,-0.33500003814697266,-0.32700014114379883,-0.47950005531311035,-0.3509998321533203,-2.272000312805176,1,-0.05469423450763555,-1.2675992961624736,13.826000213623047,4.381797059231548,13.640000343322756,-1.6804147023689737,13.355999946594238,-0.05469423450763555
6790,2022-05-18,13.83199977874756,14.144000053405762,13.8100004196167,13.812000274658205,11314162.0,-0.007177747654301236,-26.834214186365838,-1.1111052241179438,61.18114421862987,50.22818881348758,-0.31515336867263777,-0.42168981864343635,-0.44931560407503746,-0.5881351744139547,12.455229271795785,0.3339996337890625,-0.09510521538724959,0.38549966812133896,-0.27591674556615153,1.0469160818088294,0.05479146127759371,0.7162078749650842,-0.9752448272705081,62.583459799643705,-4.6210084122965185,0.3307082068437448,5,-0.23499965667724787,-0.22699975967407404,-0.5944998264312762,-0.2509994506835955,-2.401999473571781,2,-0.04178716584080866,-4.6326780848578855,13.932000160217285,-1.2675992961624736,13.826000213623047,4.381797059231548,13.640000343322756,-0.04178716584080866
6791,2022-05-19,13.78600025177002,13.949999809265135,13.62399959564209,13.788000106811525,15046537.0,-0.0033255876021786035,1.0000058507759702,-0.09999523151026955,57.00141027742196,52.22523553613047,-0.2524319467555287,-0.4137582436422367,-0.40789197641121433,-0.5238165204524101,12.337166624991946,0.3260002136230451,-0.07507265525143225,0.35020012855529714,-0.2796868900674738,0.9800871471780681,0.03525661924391166,0.6651436378666826,-0.8767954895019514,53.640800576833946,-10.338271835629548,0.31494350931138515,5,-0.18900012969970703,-0.1810002326965332,-0.37800025939941406,-0.2049999237060547,-2.119999885559082,3,-0.08559410152515257,-26.834214186365838,13.83199977874756,-4.6326780848578855,13.932000160217285,-1.2675992961624736,13.826000213623047,-0.08559410152515257
6792,2022-05-20,13.890000343322756,14.119999885559082,13.81999969482422,13.928000450134276,17198097.0,0.007543891604048447,-2.370762076207668,19.001430615145868,62.58206397059545,55.48901718308416,-0.34821504987001006,-0.5200039647521582,-0.5131616487889819,-0.6104631462720658,12.49034306231006,0.3339996337890625,-0.05672925860617539,0.43870019912719904,-0.22069316028357377,1.0980935585379719,0.10900351942181352,0.7683968788325846,-0.9304437626953135,53.97353712066234,-10.156967100617152,0.3296966797053864,5,-0.28300046920776545,-0.28500032424926935,-0.4265005588531512,-0.30900001525879084,-2.460000038146976,4,-0.13534917695986082,1.0000058507759702,13.78600025177002,-26.834214186365838,13.83199977874756,-4.6326780848578855,13.932000160217285,-0.13534917695986082
6793,2022-05-23,13.71399974822998,13.821999549865724,13.612000465393065,13.62399959564209,13271908.0,-0.012671028851153565,-2.6842457502341865,-2.368418410882117,53.59072955317615,57.52395679060527,-0.08103178513469089,-0.2975100522426235,-0.3244474634391086,-0.41597640929649593,11.376500161815395,0.27799987792969105,-0.009358540893376954,0.2234996318817135,-0.3975051422382041,0.8445044060016311,-0.0870027551782453,0.5340020189416723,-0.7061054219775382,18.34520281025335,-39.90272994142734,0.3105023870599589,5,-0.02399969100952326,-0.10899972915649414,-0.15249991416931152,-0.13299942016601562,-2.2139997482299805,0,-0.12177337807735389,-2.370762076207668,13.890000343322756,1.0000058507759702,13.78600025177002,-26.834214186365838,13.83199977874756,-0.12177337807735389
6794,2022-05-24,13.609999656677244,13.685999870300293,13.501999855041506,13.619999885559082,9516370.0,-0.007583498137817779,1.591545890475334,-0.1111134658585371,50.19068025476406,58.16098697148387,0.08733447850298681,-0.14984176540551175,-0.20648797161982202,-0.29294923596029854,10.028744898696553,0.2119998931884748,0.026201626958002322,0.08689956665038956,-0.4827340571700063,0.6565331904707854,-0.19791724525980747,0.3717163785605866,-0.5557010946248013,16.822393810922478,-36.72998204065297,0.2848168119101977,5,0.10900068283081232,-0.004999637603757989,-0.03799986839294256,-0.028999328613279474,-2.007999420166014,1,-0.11241732340680488,-2.6842457502341865,13.71399974822998,-2.370762076207668,13.890000343322756,1.0000058507759702,13.78600025177002,-0.11241732340680488
6795,2022-05-25,14.119999885559082,14.119999885559082,13.723999977111815,13.739999771118164,17831449.0,0.037472464492798396,1.084209416778147,-37.99914171275312,60.02629030503461,59.65535058405306,-0.38474174634288794,-0.5967129010802239,-0.6944449227990788,-0.7837654094897104,8.745342545018481,0.5100002288818377,0.1484507840126419,0.5373998165130622,-0.019850721799825166,1.0946503548259496,0.2587745473566194,0.816025085669505,-1.0211532571386392,100.0,45.430753582474765,0.27862526915644353,5,-0.3639998435974121,-0.5809998512268066,-0.47299981117248535,-0.5389995574951172,-2.7919998168945312,2,-0.17422096728647163,1.591545890475334,13.609999656677244,-2.6842457502341865,13.71399974822998,-2.370762076207668,13.890000343322756,-0.17422096728647163
6796,2022-05-26,14.246000289916992,14.246000289916992,14.053999900817873,14.119999885559082,10961160.0,0.008923541457445339,2.0476154434192617,0.33157991160947553,60.44241906801796,59.45827484925606,-0.4148444173224348,-0.6714493229874599,-0.7947425845707663,-0.8928796706536168,8.340401741459402,0.19200038909911932,0.2633295808311402,0.6090002059936523,0.015059544913002654,1.202940867074302,0.3120298754533284,0.9059705365339763,-1.1043875177832696,100.0,45.36577474533141,0.2969703305403247,5,-0.37200021743774414,-0.7070002555847168,-0.5990002155303955,-0.6649999618530273,-3.018000602722168,3,-0.1976695161753096,1.084209416778147,14.119999885559082,1.591545890475334,13.609999656677244,-2.6842457502341865,13.71399974822998,-0.1976695161753096
6797,2022-05-27,14.19200038909912,14.336000442504885,14.07800006866455,14.260000228881836,11271087.0,-0.003790530655547797,1.3454550971662684,-0.5396795361827557,71.40660666560122,60.26295488417627,-0.3065454205170415,-0.5842391497925608,-0.7101728716539117,-0.8244674042214637,8.399160842307877,0.2580003738403338,0.31991896355299687,0.5149003028869608,-0.11597084592579776,1.1457714516997193,0.1994647284805815,0.83033587729334,-0.9841243658984009,82.73381870824062,21.0881321243411,0.3154355744063792,5,-0.2730002403259242,-0.6340003013610804,-0.5450003147125226,-0.6110000610351545,-2.694000244140625,4,-0.1779875953800285,2.0476154434192617,14.246000289916992,1.084209416778147,14.119999885559082,1.591545890475334,13.609999656677244,-0.1779875953800285
6798,2022-05-30,14.199999809265135,14.27400016784668,14.026000022888185,14.25,8656883.0,0.0005636569860976159,4.0612002607992945,0.7352986550355595,69.38270199839866,60.64489403462665,-0.28598865179903044,-0.5412289123688101,-0.6978401098050195,-0.8161691084410911,8.276046146861882,0.24800014495849432,0.39251769416206805,0.47289972305297745,-0.1572701582240832,1.103069604330038,0.15781478241444802,0.7879846636915069,-0.9018738325200832,83.69298112206408,17.11718714169018,0.31508494063853004,5,-0.2809996604919398,-0.6419997215270961,-0.4959998130798322,-0.6189994812011701,-3.3680000305175746,0,-0.19507039023211836,1.3454550971662684,14.19200038909912,2.0476154434192617,14.246000289916992,1.084209416778147,14.119999885559082,-0.19507039023211836
6799,2022-05-31,14.197999954223633,14.477999687194824,14.197999954223633,14.300000190734865,20843817.0,-0.0001408348639693191,-4.490178112290216,2.039996948253792,63.961349941696845,60.95380578163409,-0.2707622378078547,-0.512749632193195,-0.6627972208147543,-0.7999531151845343,8.476488794423782,0.2799997329711914,0.3907541247457811,0.43739986419677734,-0.21889799247148822,1.093697720865043,0.10925093586264545,0.7655487925309092,-0.8168440202177951,62.8647426216695,-2.781982214247556,0.32814892833413245,5,-0.20800018310546875,-0.569000244140625,-0.617499828338623,-0.616999626159668,-3.442000389099121,1,-0.19002676172153599,4.0612002607992945,14.199999809265135,1.3454550971662684,14.19200038909912,2.0476154434192617,14.246000289916992,-0.19002676172153599
6800,2022-06-01,14.097999572753904,14.317999839782715,14.050000190734865,14.197999954223633,12269529.0,-0.007043272418097213,-1.7347022187621957,0.9803936234865134,69.46482690020486,62.338629850832184,-0.14422897279387037,-0.3937133472679957,-0.5420336275652371,-0.6844812508847884,9.033686997759743,0.2679996490478498,0.3641091389158877,0.31249952316284,-0.3558210190606186,0.9808200653862986,-0.02166074794888928,0.6466597942745693,-0.6071592634291676,15.929115782898956,-50.708403779160044,0.3341602711117289,6,-0.10799980163574041,-0.45599985122680486,-0.5549995899200422,-0.5169992446899396,-3.0520000457763654,2,-0.1770463478426043,-4.490178112290216,14.197999954223633,4.0612002607992945,14.199999809265135,1.3454550971662684,14.19200038909912,-0.1770463478426043
6801,2022-06-02,14.071999549865724,14.149999618530273,13.965999603271484,14.149999618530273,7555112.0,-0.0018442349039666794,3.7179449559231683,0.7799977111903401,63.10676633947779,62.39693011404134,-0.0820187234216867,-0.3409306549238966,-0.4954668095763193,-0.6450157316773524,9.297388239705896,0.18400001525878906,0.3199511354069191,0.25839953422546635,-0.40840562150355453,0.9252046899544872,-0.07500304363904498,0.5918021120899777,-0.4824433027539783,20.703111175683144,-41.6307798077182,0.3334025778645106,6,-0.08199977874756037,-0.35199975967407404,-0.49799942970276057,-0.4909992218017596,-2.845999717712404,3,-0.19499712684593973,-1.7347022187621957,14.097999572753904,-4.490178112290216,14.197999954223633,4.0612002607992945,14.199999809265135,-0.19499712684593973
6802,2022-06-03,14.258000373840332,14.258000373840332,14.053999900817873,14.130000114440918,8852539.0,0.01321779632777087,2.1875009313206597,-1.6410275220384534,63.10678768904922,63.45426990691613,-0.23504681665909288,-0.5011156996978059,-0.662119525536637,-0.820196813258681,9.79450605906502,0.20400047302245916,0.30794238850234734,0.411700344085693,-0.27565339635070707,1.099054084522093,0.06802347386749297,0.755377214303893,-0.5795997827202779,57.03139115355458,-1.3819584355274444,0.34367687021820026,6,-0.26800060272216797,-0.5060005187988281,-0.6530003547668457,-0.6770000457763672,-3.0580005645751953,4,-0.2125123163978,3.7179449559231683,14.071999549865724,-1.7347022187621957,14.097999572753904,-4.490178112290216,14.197999954223633,-0.2125123163978
6803,2022-06-06,14.432000160217285,14.597999572753904,14.303999900817873,14.326000213623047,13025445.0,0.012203659827095814,-2.9199806722742956,0.8281229045284537,64.56875174367744,65.05183340568428,-0.3313304711284317,-0.5991972945131678,-0.8173162840924295,-0.9818081345961431,9.45499900833076,0.33999919891357244,0.322904879906865,0.5180001258850098,-0.11532959310707014,1.1513298448770897,0.2013352663889698,0.8346649853810497,-0.6736396594897549,73.73426889995494,16.73751238243498,0.31666485949604006,6,-0.2710003852844256,-0.6200003623962402,-0.8270001411437988,-0.8509998321533203,-3.2940006256103516,0,-0.20329822496444716,2.1875009313206597,14.258000373840332,3.7179449559231683,14.071999549865724,-1.7347022187621957,14.097999572753904,-0.20329822496444716
6804,2022-06-07,14.428000450134276,14.508000373840332,14.284000396728516,14.428000450134276,11093002.0,-0.00027714177096771486,1.8000023841880026,0.0,68.39507292072597,65.98169814076111,-0.22249233477380592,-0.530235285136154,-0.7990080213347053,-0.9674889745585897,9.075092546921178,0.2239999771118164,0.31418686432284737,0.4555004119873036,-0.13755978652031509,1.0485606104949223,0.15897031273349427,0.752030511241113,-0.568883260763581,73.10140334993201,16.11686863837449,0.2965300992538091,6,-0.14600086212158025,-0.6160006523132306,-0.8560004234313947,-0.8470001220703107,-3.3120002746582013,1,-0.24923763232577723,-2.9199806722742956,14.432000160217285,2.1875009313206597,14.258000373840332,3.7179449559231683,14.071999549865724,-0.24923763232577723
6805,2022-06-08,14.392000198364258,14.555999755859375,14.302000045776367,14.529999732971193,9910104.0,-0.0024951656949583345,1.6736870636302947,-100.0,68.81985583538527,66.91252444824636,-0.16075656668679805,-0.4568565291202269,-0.7426328689506025,-0.9221041399122143,9.306914088881685,0.2539997100830078,0.35225589125265167,0.38090014457702637,-0.2160388363838326,0.9778391255378853,0.08243065409659778,0.679369635057455,-0.44421712298757754,67.4051607062021,9.584672840166306,0.2984694904804292,6,-0.1100006103515625,-0.5800004005432129,-0.820000171661377,-0.810999870300293,-3.748000144958496,2,-0.25264039627049206,1.8000023841880026,14.428000450134276,-2.9199806722742956,14.432000160217285,2.1875009313206597,14.258000373840332,-0.25264039627049206
6806,2022-06-09,14.026000022888185,14.449999809265135,14.026000022888185,14.380000114440918,14315519.0,-0.025430806728148236,-1.3954783995517233,2.5652267057351494,53.63246687614879,64.93762002719609,0.19082167243827008,-0.040146310458757384,-0.354416767265489,-0.5496784842268543,9.246703447822998,0.4239997863769496,0.4055018818411309,-0.01860003471374405,-0.5297839138205109,0.49258384439302283,-0.2741919742671275,0.2369919048396394,-0.0001909678262386194,0.0,-55.898495054890454,0.2555919395533834,6,0.25599956512450994,-0.21400022506714045,-0.5859999656677264,-0.4449996948242205,-3.1879997253417987,3,-0.21246260452358212,1.6736870636302947,14.392000198364258,1.8000023841880026,14.428000450134276,-2.9199806722742956,14.432000160217285,-0.21246260452358212
6807,2022-06-10,13.239999771118164,14.020000457763672,13.239999771118164,14.017999649047852,22774413.0,-0.05603880297215136,-1.0051434679428088,2.197739199775871,40.45125447298763,61.723014746594856,0.9248355877676318,0.7529547812617263,0.43590400983770294,0.23584686115954057,9.498269577040318,0.7860002517700213,0.36567699767835826,-0.7846002578735352,-1.385809254034001,-0.1833912617130693,-1.085204755953768,-0.4839957597933022,1.3579998016357404,0.0,-58.14339732338401,0.30060449808023315,6,0.6789999008178711,0.5720000267028809,0.20600008964538574,0.3410005569458008,-2.2259998321533203,4,-0.1521148016451026,-1.3954783995517233,14.026000022888185,1.6736870636302947,14.392000198364258,1.8000023841880026,14.428000450134276,-0.1521148016451026
6808,2022-06-13,12.977999687194824,13.137999534606935,12.791999816894533,13.062000274658205,16703779.0,-0.019788526318170296,1.932212088271738,0.107969923706045,38.030309488838064,58.841788029610555,1.1122285858751741,0.9994075525565336,0.7021061817502403,0.49791943081048906,10.510226655351396,0.44799995422363104,0.3034959973067419,-1.0042003154754635,-1.7632680768496982,-0.2451325541012288,-1.3837341961625818,-0.6246664347883453,1.5928398895263651,10.54421069931785,-50.64382745203114,0.3795338806871175,6,0.7170000076293945,0.7170000076293945,0.47950029373168945,0.6030006408691406,-1.6739997863769513,0,-0.1370010726448091,-1.0051434679428088,13.239999771118164,-1.3954783995517233,14.026000022888185,1.6736870636302947,14.392000198364258,-0.1370010726448091
6809,2022-06-14,13.170000076293945,13.35200023651123,12.76200008392334,13.140000343322756,12124965.0,0.014794297559473923,1.994924226470994,-0.35713718054969257,29.54351393033086,54.40608658851344,0.8482766638506849,0.7877830389255891,0.5127570330454887,0.3100466918330014,10.697401670546592,0.5900001525878906,0.21459062750346902,-0.7740999221801754,-1.6157761763586418,0.06757633199829094,-1.1949380492694086,-0.35326179509094224,1.3296859100341774,22.74247864997116,-32.15076535193318,0.42083812708923324,6,0.5099997520446777,0.5099997520446777,0.29399991035461426,0.41100025177001953,-1.9960002899169922,1,-0.15429009338766986,1.932212088271738,12.977999687194824,-1.0051434679428088,13.239999771118164,-1.3954783995517233,14.026000022888185,-0.15429009338766986
6810,2022-06-15,13.253999710083008,13.392000198364258,12.935999870300293,13.295999526977539,14258080.0,0.0063781042750532535,2.8974193863910536,-1.4000063578854502,28.245607870989616,50.532624536459195,0.7062333304306794,0.6938340789208013,0.43153669696807384,0.23741127033908072,11.091879395605709,0.45600032806396484,0.1313320172980852,-0.6612002849578857,-1.55703363410192,0.2346330641861485,-1.1091169595299029,-0.21328361038586863,1.1414251221008271,29.146902026897266,-19.21278250716736,0.44791667457201717,6,0.42600011825561523,0.42600011825561523,0.24900031089782715,0.32700061798095703,-2.253999710083008,2,-0.16130976168502897,1.994924226470994,13.170000076293945,1.932212088271738,12.977999687194824,-1.0051434679428088,13.239999771118164,-0.16130976168502897
6811,2022-06-16,12.605999946594238,13.302000045776367,12.486000061035154,13.210000038146973,25435857.0,-0.04889088408503606,1.0710656703918098,14.381017257039055,22.407791590678002,46.01051385886239,1.2565519869305302,1.3163905256020385,1.0727155450990438,0.8866079342812228,12.283842081542787,0.8159999847412127,0.04782683330892645,-1.2502000331878662,-2.320335268814322,-0.18006479756141047,-1.785267651001094,-0.7151324153746383,1.6914194006939667,7.822676305364803,-34.69398483370766,0.5350676178132281,6,0.9359998703002912,0.9359998703002912,0.9130001068115234,0.9750003814697266,-1.6359996795654315,3,-0.15564016353328236,2.8974193863910536,13.253999710083008,1.994924226470994,13.170000076293945,1.932212088271738,12.977999687194824,-0.15564016353328236
6812,2022-06-17,12.010000228881836,12.722000122070312,12.005999565124512,12.574000358581545,27990234.0,-0.04727905126426912,-1.5034920730192551,0.9337749076325542,18.37089767947569,40.87741896283998,1.6764334091879558,1.8596700431395803,1.6586967237501415,1.474123800850009,13.352350344677122,0.7160005569458008,-0.062050758928204885,-1.7521997451782223,-3.103241510175881,-0.4011579801805638,-2.4277206276770507,-1.076678862679394,2.1425055755061244,0.2886480468607547,-35.490248780256294,0.6755208824988291,6,1.2709994316101074,1.291999340057373,1.5089998245239258,1.571000099182129,-0.9479999542236328,4,-0.09758533796835456,1.0710656703918098,12.605999946594238,2.8974193863910536,13.253999710083008,1.994924226470994,13.170000076293945,-0.09758533796835456
6813,2022-06-20,12.043999671936035,12.270000457763672,12.031999588012695,12.09000015258789,11731385.0,0.0028309277607203587,-5.799961853380744,0.08156111715142256,19.175729619444667,35.40860304047539,1.4170960885414488,1.785697108622509,1.6189292179105053,1.42651485614517,14.918822037677398,0.26000022888183594,-0.16039865461931058,-1.6347002983093262,-3.1893662664842353,-0.08003433013441708,-2.4120332823967807,-0.8573673142218716,1.893855508525581,2.7417091955217234,-28.387810010559413,0.7773329840874549,6,1.2369999885559082,1.2579998970031738,1.4750003814697266,1.5370006561279297,-1.0239992141723633,0,-0.0855197410351326,-1.5034920730192551,12.010000228881836,1.0710656703918098,12.605999946594238,2.8974193863910536,13.253999710083008,-0.0855197410351326
6814,2022-06-21,12.079999923706055,12.236000061035154,12.008000373840332,12.154000282287598,10985501.0,0.00298906117158948,-1.0917454470687402,1.6086866383331606,20.58309811222547,30.048963293457643,1.132053362059489,1.7172397736168463,1.5595360282059918,1.3807764561395057,16.303061260476102,0.22799968719482244,-0.28359071763620847,-1.5222000598907464,-3.233755950481873,0.18935583070038042,-2.3779780051863106,-0.6664221145951821,1.6646696952218516,5.33912877143272,-26.56833804362562,0.8557779452955637,6,1.1479997634887695,1.2219996452331543,1.4505000114440918,1.5010004043579102,-0.880000114440918,1,-0.0642384128964556,-5.799961853380744,12.043999671936035,-1.5034920730192551,12.010000228881836,1.0710656703918098,12.605999946594238,-0.0642384128964556
6815,2022-06-22,11.65999984741211,11.814000129699707,11.562000274658205,11.765999794006348,17707302.0,-0.034768218455840216,1.4950404366115218,1.432424769637219,18.46234994407385,26.14117252322709,1.255828590248969,2.0485221280299655,1.9514896616274413,1.7927445141377465,17.575292663714475,0.5179996490478498,-0.4497546496145972,-1.8192001342773434,-3.71746563412443,0.0790653655697433,-2.7683328842008876,-0.8700673843537992,1.9108027661354576,5.632160094534252,-26.54863034353269,0.9491327499235437,6,1.1310005187988281,1.4200000762939453,1.94100022315979,1.9210004806518555,-0.5679998397827131,2,-0.0416809663289166,-1.0917454470687402,12.079999923706055,-5.799961853380744,12.043999671936035,-1.5034920730192551,12.010000228881836,-0.0416809663289166
6816,2022-06-23,11.43000030517578,11.842000007629395,11.338000297546387,11.510000228881836,15465466.0,-0.019725518460223412,-2.8181805045805275,0.7547166416252226,13.443630511766699,23.140325416424766,1.2056465777650995,2.1678856701142735,2.147935213936586,2.010929909862517,18.73429533104007,0.5039997100830078,-0.6465278977153073,-1.9083996772766127,-3.9772641188378763,0.16046476428465084,-2.9428318980572445,-0.873967456495981,1.8997460277050635,6.647400238005038,-21.465050339106636,1.034432220780632,6,0.9349999427795428,1.537999629974367,2.17099976539612,1.9400000572204608,0.2859992980957049,3,-0.03762032315791497,1.4950404366115218,11.65999984741211,-1.0917454470687402,12.079999923706055,-5.799961853380744,12.043999671936035,-0.03762032315791497
6817,2022-06-24,11.666000366210938,11.708000183105467,11.210000038146973,11.279999732971193,14695680.0,0.02064742386124796,1.1191483490283771,-4.8250125169872105,14.809157119204244,20.560197375354342,0.8078486055781742,1.8265913023747657,1.8705024265625454,1.765964812572129,19.81343714909884,0.4980001449584943,-0.8568559974209897,-1.5460996150970452,-3.702129269457572,0.6099300392634817,-2.6241144422773086,-0.46808478791678176,1.3849015217230818,43.01888184429743,19.823127168064353,1.078014827180263,6,0.6349997520446777,1.237999439239502,1.934999704360962,1.7039999961853027,0.035999298095703125,4,-0.059660558660533325,-2.8181805045805275,11.43000030517578,1.4950404366115218,11.65999984741211,-1.0917454470687402,12.079999923706055,-0.059660558660533325
6818,2022-06-27,11.43000030517578,11.753999710083008,11.406000137329102,11.588000297546387,16186512.0,-0.02022973200984135,-2.3786312480614056,-0.4093257335991823,13.98365738480122,18.83132442585105,0.8953258820735979,1.944104949491221,2.0606349801813924,1.9926222572463903,21.05449121737859,0.34799957275390625,-1.0371457301546023,-1.6435997009277354,-3.8865531912003632,0.5993537893448924,-2.7650764460640502,-0.5221229557914207,1.3263572867923124,21.442520674561763,4.371146888167793,1.1214767451363141,6,0.8709998130798358,1.47399950027466,2.175999641418459,2.050999641418459,0.013999938964845526,0,-0.032195977313398405,1.1191483490283771,11.666000366210938,-2.8181805045805275,11.43000030517578,1.4950404366115218,11.65999984741211,-0.032195977313398405
6819,2022-06-28,11.5,11.720000267028807,11.491999626159668,11.515999794006348,11782048.0,0.006124207607634435,-13.24979883772899,0.10126452391730685,15.538598816680008,17.41943453092776,0.6297494721892694,1.7514098573917778,1.9462473940728628,1.910526459245233,21.915968097687067,0.28999996185302734,-1.134879405645533,-1.4387000083923347,-3.721102863002322,0.8437028462176528,-2.5799014356973284,-0.29749858108734095,1.0089403833567125,45.886072129168554,33.72826893403044,1.1412014273049942,6,0.7560000419616699,1.4039998054504395,2.1475000381469727,1.9809999465942383,-0.10000038146972656,1,-0.04173909062924597,-2.3786312480614056,11.43000030517578,1.1191483490283771,11.666000366210938,-2.8181805045805275,11.43000030517578,-0.04173909062924597
6820,2022-06-29,11.60200023651123,11.9399995803833,11.43000030517578,11.456000328063965,14245962.0,0.00886958578358521,-4.1515090213757215,-9.12511176014782,19.1759883579918,17.060345282851515,0.30035509040021857,1.5313404667480839,1.7976147757158127,1.8015947804140122,23.030124143668083,0.5099992752075213,-1.211381622126412,-1.2118998050689704,-3.5003496790352795,1.0765500688973386,-2.356124742052124,-0.0676748680858168,0.6991096916119233,53.69869098319965,38.35052447616748,1.1442249369831545,6,0.3639998435974121,1.301999568939209,2.059999942779541,1.8789997100830078,-0.2119998931884748,2,-0.03464923453293922,-13.24979883772899,11.5,-2.3786312480614056,11.43000030517578,1.1191483490283771,11.666000366210938,-0.03464923453293922
6821,2022-06-30,11.32800006866455,11.5600004196167,11.223999977111816,11.5,13465225.0,-0.023616631810125965,1.3013668207129676,-1.1780824602199984,22.046780804594647,17.468776741198067,0.417959414977787,1.6751104626446551,2.0281874330582,2.0693949051774734,24.550365250630502,0.37800025939941406,-1.3002940808755934,-1.34869999885559,-3.648556796273466,0.9511567985622857,-2.498628397564529,-0.1987716001466513,0.7985322770624137,16.164397878399917,-1.0787272680257978,1.1499283987089381,6,0.4120001792907715,1.5759997367858887,2.319499969482422,2.1529998779296875,0.12800025939941406,3,-0.02083333859504266,-4.1515090213757215,11.60200023651123,-13.24979883772899,11.5,-2.3786312480614056,11.43000030517578,-0.02083333859504266
6822,2022-07-01,11.227999687194824,11.449999809265135,11.133999824523926,11.300000190734865,10140782.0,-0.00882771723725062,-1.4307669735538873,0.4186077458346143,23.143027755498764,17.909587645204077,0.4418308218367315,1.6195046364286618,2.096242838984285,2.1591019043728217,25.94004020928955,0.31599998474120916,-1.4092584915407045,-1.2972003459930423,-3.557314364827233,0.9629136728411485,-2.4272573554101378,-0.16714333657594693,0.7518874893193424,11.662517511642877,-6.162442232088322,1.1300570094170952,7,0.4570002555847168,1.6380000114440918,2.4785003662109375,2.253000259399414,0.2180004119873029,4,0.04346276537869942,1.3013668207129676,11.32800006866455,-4.1515090213757215,11.60200023651123,-13.24979883772899,11.5,0.04346276537869942
6823,2022-07-04,11.498000144958494,11.628000259399414,11.413999557495115,11.413999557495115,11895933.0,0.024047066733676292,-4.095219173261018,-1.1666666666666379,24.940045150882696,18.393692871721548,0.09636973527433845,1.178867150377009,1.81773083480822,1.8795391068592,26.479112841308538,0.40000057220458984,-1.4378415004110305,-0.8804998874664332,-2.995727043494014,1.234727268561148,-1.9381134654802228,0.17711369054735648,0.3296273081974288,45.161343758282314,26.803483713878492,1.0576135780137903,7,0.038999557495118964,1.3679995536804217,2.2404999732971227,1.982999801635744,-0.006000518798826349,0,0.017742174010807688,-1.4307669735538873,11.227999687194824,1.3013668207129676,11.32800006866455,-4.1515090213757215,11.60200023651123,0.017742174010807688
6824,2022-07-05,10.83199977874756,11.52400016784668,10.753999710083008,11.51200008392334,21932084.0,-0.05792314818355204,1.1874998306687365,-8.09518511370214,19.09137577127011,18.463584630298904,0.6333252580868205,1.6460445767737202,2.46640252465931,2.528334858022184,27.415493029649916,0.7700004577636719,-1.4058260897587118,-1.3667002201080312,-3.3559890726002237,0.6225886323841614,-2.3613446463541283,-0.372055793861934,0.8707747012546037,6.5767350079729,-9.986093716781017,0.9946444262460965,7,0.5149998664855939,1.8439998626708967,2.9065003395080566,2.649000167846678,0.5920000076293928,1,0.05649930556625504,-4.095219173261018,11.498000144958494,-1.4307669735538873,11.227999687194824,1.3013668207129676,11.32800006866455,0.05649930556625504
6825,2022-07-06,10.755999565124512,11.079999923706056,10.631999969482422,10.949999809265137,16034945.0,-0.007016268018409821,-1.027151703454385,0.28529434864073494,22.35505065360597,19.453742423836605,0.6343124078734803,1.5132637623745886,2.5247363108876772,2.589771145077407,28.3489893306828,0.4479999542236346,-1.3841770688854496,-1.2609004020690922,-3.0618841627523654,0.5400833586141811,-2.161392282410729,-0.3604085217274555,0.8720006942749023,12.449754974712318,-5.003067439245784,0.900491880341637,7,0.5300002098083496,1.8590002059936523,3.053500175476074,2.749000072479248,0.8340005874633789,2,0.05987356632979801,1.1874998306687365,10.83199977874756,-4.095219173261018,11.498000144958494,-1.4307669735538873,11.227999687194824,0.05987356632979801
6826,2022-07-07,11.045999526977539,11.18000030517578,10.881999969482422,10.89799976348877,17104234.0,0.026961693341205573,-2.311126770264308,-0.7628844187509831,34.14473007260473,21.602139418658883,0.3175024054334621,1.0419858570043772,2.21272526714473,2.28917274985605,30.102004050050134,0.42400074005126775,-1.3712490975078957,-0.8219004154205329,-2.402637844124481,0.758837013283415,-1.612269129772507,-0.03153170106855896,0.4780006408691406,41.566208532893135,21.035822465540814,0.790368714351974,7,0.24000024795532227,1.569000244140625,2.7700002193450928,2.4590001106262207,0.5840005874633789,3,0.03114257025858702,-1.027151703454385,10.755999565124512,1.1874998306687365,10.83199977874756,-4.095219173261018,11.498000144958494,0.03114257025858702
6827,2022-07-08,11.22599983215332,11.35200023651123,10.972000122070312,11.045999526977539,12923833.0,0.016295519906203815,-1.317080120488934,1.2162202217940705,37.162595992235325,24.177577041707117,0.07657727078773213,0.7413761860486918,2.004872469516073,2.0973415798067414,31.806436092633106,0.38000011444091797,-1.3002763489133375,-0.5412001132965081,-2.0062698556100305,0.9238696290170143,-1.2737349844532702,0.191334757860254,-0.5939998626708984,59.6385230691452,35.33542350713283,0.7325348711567614,7,0.059999942779541016,1.3889999389648438,2.628999948501587,2.3410000801086426,0.35200023651123047,4,0.020488196984635776,-2.311126770264308,11.045999526977539,-1.027151703454385,10.755999565124512,1.1874998306687365,10.83199977874756,0.020488196984635776
6828,2022-07-11,11.199999809265137,11.315999984741213,11.017999649047852,11.100000381469727,10096639.0,-0.002316054095575004,-1.2575706673891582,0.5555514347475946,36.146100672045804,26.46729947008109,0.07433816169549878,0.6612455737069247,2.0082688415811916,2.1108242934475836,32.79586735895187,0.29800033569336115,-1.1848552365173362,-0.4783001422882087,-1.8465995257592738,0.8899992411828563,-1.1624498340237412,0.2058495494473238,-0.5535998344421387,63.67709792265831,35.44777690227349,0.6841496917355325,7,0.08599996566772461,1.4149999618530273,2.6710000038146973,2.428999900817871,0.4920005798339826,0,0.021964311973781347,-1.317080120488934,11.22599983215332,-2.311126770264308,11.045999526977539,-1.027151703454385,10.755999565124512,0.021964311973781347
6829,2022-07-12,11.137999534606934,11.329999923706055,11.005999565124512,11.18000030517578,10193478.0,-0.005535738903041154,-1.1176444922319355,-0.42001010900558033,40.73811232841573,28.863091022350417,0.08894173136270389,0.5936444971934982,2.035904938159444,2.1576481097529268,34.348074618136145,0.32400035858154297,-1.0901528841205028,-0.43870038986205984,-1.6310849252995823,0.7536841455754626,-1.034892657580821,0.15749187785670138,-0.4774875545501711,70.27769131428194,37.571083704910784,0.5961922677187614,7,-0.007999420166015625,1.4560003280639648,2.8485002517700195,2.5510001182556152,0.7960004806518537,1,0.03178309448234562,-1.2575706673891582,11.199999809265137,-1.317080120488934,11.22599983215332,-2.311126770264308,11.045999526977539,0.03178309448234562
6830,2022-07-13,11.116000175476074,11.253999710083008,10.946000099182127,11.144000053405762,10229951.0,-0.0019751625112306437,1.4838759296432313,0.6666515292568571,43.98467544947817,31.300634871781924,0.038836152134694046,0.47142805702317503,2.0202548232730493,2.1666798883216014,36.11339023944205,0.3079996109008807,-0.9616706513578723,-0.35379977226257253,-1.2626818813530356,0.5550823368278905,-0.8082408268078041,0.100641282282659,-0.44165843029022156,49.78724958454318,13.21491115103914,0.45444105454523115,7,0.01399993896484375,1.4779996871948242,2.930999517440796,2.5729994773864746,0.6540002822875977,2,0.02770777312332018,-1.1176444922319355,11.137999534606934,-1.2575706673891582,11.199999809265137,-1.317080120488934,11.22599983215332,0.02770777312332018
6831,2022-07-14,10.644000053405762,11.156000137329102,10.5,11.020000457763672,18198463.0,-0.042461327331716925,1.0246925208653126,13.428644414168938,32.04498016083778,32.28974069459737,0.4510389188436612,0.8315368561137397,2.4512459558921353,2.6199939782744703,37.422421088907385,0.6560001373291016,-0.8540376391278812,-0.7276998996734623,-1.538461675069339,0.08306187572241441,-1.1330807873713997,-0.3223190119755248,0.7080001831054688,16.90141002723344,-18.0765834253419,0.40538088769793795,7,0.4200000762939453,1.8309998512268066,3.4029996395111084,3.044999599456787,1.315999984741211,3,0.08887637114201596,1.4838759296432313,11.116000175476074,-1.1176444922319355,11.137999534606934,-1.2575706673891582,11.199999809265137,0.08887637114201596
6832,2022-07-15,10.838000297546387,10.996000289916992,10.57800006866455,10.654000282287598,14967921.0,0.018226253585798435,-1.4880932783079115,-0.4893612164407188,39.443658597058935,33.90125329972806,0.21892140157316575,0.574696348439744,2.214615145404789,2.4092999312553154,38.11205303558992,0.4180002212524414,-0.7782514988919402,-0.4750996589660641,-1.2606358159788176,0.3104364980466894,-0.8678677374724408,-0.08233158045968736,0.4969599342346189,40.72293115849609,3.8662009768683916,0.39276807850637674,7,0.17399978637695312,1.4219999313354492,3.2089993953704834,2.850999355316162,1.5699996948242188,4,0.07307619442249247,1.0246925208653126,10.644000053405762,1.4838759296432313,11.116000175476074,-1.1176444922319355,11.137999534606934,0.07307619442249247
6833,2022-07-18,11.013999938964844,11.185999870300293,10.869999885559082,10.890000343322754,10679802.0,0.016239124984920084,-2.853646339123204,0.6739107899947133,41.64948852281508,36.407710272121946,-0.03682639079975836,0.3347373798576143,2.014108266157045,2.2184823218649363,38.62046580985648,0.34799957275390625,-0.7093267433922819,-0.24760003089904714,-0.9633285828504832,0.4681285210523889,-0.6054643068747652,0.11026424507667087,0.3042610881805423,61.927709182161,25.13029266878675,0.35786427597571846,7,-0.08799982070922852,0.9320001602172852,2.8514997959136963,2.674999713897705,1.239999771118164,0,0.05120756608182031,-1.4880932783079115,10.838000297546387,1.0246925208653126,10.644000053405762,1.4838759296432313,11.116000175476074,0.05120756608182031
6834,2022-07-19,11.303999900817873,11.359999656677244,10.956000328063963,10.977999687194824,12975328.0,0.026330121977491627,-1.1837864588165947,2.6290425540096893,45.19044232858962,38.9449760137868,-0.2825447066686433,-0.01726453171334974,1.6966627695777063,1.908526036261991,38.932560143648686,0.40399932861328125,-0.6342592294932636,0.08119993209839116,-0.5232015427496446,0.6856014069464269,-0.22100080532562671,0.38340066952240903,-0.8039999008178729,93.48839788195544,56.39871861619694,0.30220073742401815,7,-0.3740000724792498,0.642000198364256,2.390999794006346,2.384999752044676,1.2019996643066388,1,0.03432417654684983,-2.853646339123204,11.013999938964844,-1.4880932783079115,10.838000297546387,1.0246925208653126,10.644000053405762,0.03432417654684983
6835,2022-07-20,11.173999786376953,11.40999984741211,11.100000381469727,11.399999618530273,9352632.0,-0.011500364081878156,1.5203178910641597,-0.6932505645982247,47.393361409784355,40.41704616236231,-0.09724178994019717,0.07848267524658503,1.7854707574362187,2.0167809896247704,38.6166981243412,0.3099994659423828,-0.5866612727204377,-0.024500179290772195,-0.5928974364407686,0.5438970778592243,-0.3086988078657704,0.25969844928422603,-0.6567997932434082,74.06592301017393,32.911226905398834,0.28419862857499795,7,-0.21899986267089844,0.7720003128051758,2.50600004196167,2.50600004196167,1.1420001983642596,2,0.0680150566861839,-1.1837864588165947,11.303999900817873,-2.853646339123204,11.013999938964844,-1.4880932783079115,10.838000297546387,0.0680150566861839
6836,2022-07-21,11.0,11.14799976348877,10.739999771118164,10.960000038146973,11031394.0,-0.015571844433815873,1.4285750778409463,-0.17699111309910626,46.235144904599515,41.425107152624996,0.07771984093989737,0.23043046694507296,1.923918041296492,2.161096849802547,38.22615196763379,0.43400001525878906,-0.44397159934632313,-0.1769999504089359,-0.7410404799809562,0.38704057916308443,-0.4590202151949452,0.10502031437707338,-0.4470880126953123,50.72115908140048,5.594825691939867,0.28202026478601,7,-0.04500007629394531,0.9010000228881836,2.679999828338623,2.679999828338623,1.5,3,0.07000004161487916,1.5203178910641597,11.173999786376953,-1.1837864588165947,11.303999900817873,-2.853646339123204,11.013999938964844,0.07000004161487916
6837,2022-07-22,10.970000267028807,11.142000198364258,10.925999641418457,10.998000144958496,9676893.0,-0.0027272484519266227,-2.7241112828438947,-0.6999976158119796,40.53084903691897,41.91230141538868,0.07552996593078376,0.21672574708307302,1.9081280742654325,2.1564979871135943,37.66779312778586,0.21600055694580078,-0.3249091819059462,-0.17219967842102157,-0.6934693471119164,0.3490699902698733,-0.432834512766469,0.08843515592442586,-0.3828047653198219,34.328428316437375,-10.347609116444346,0.2606348343454478,7,-0.01500034332275213,0.6409997940063494,2.5719995498657227,2.5719995498657227,1.2659997940063477,4,0.0902461027365411,1.4285750778409463,11.0,1.5203178910641597,11.173999786376953,-1.1837864588165947,11.303999900817873,0.0902461027365411
6838,2022-07-25,11.062000274658203,11.088000297546387,10.79800033569336,10.920000076293944,8858839.0,0.008386509151317778,1.989686565990247,-5.071457765667317,55.194230398953735,43.51853675655957,-0.04258180400573508,0.10091656344134847,1.7644670811960328,2.040685287289815,37.28573446574829,0.28999996185302734,-0.275815122830501,-0.061799669265747426,-0.5659950281506152,0.44239568961912035,-0.3138973487081813,0.19029801017668646,-0.44189259912109335,48.059771175125896,-1.3762697919881361,0.25209767944243405,7,-0.10700035095214844,0.3229999542236328,2.229499340057373,2.239999294281006,0.7459993362426776,0,0.12167778740667146,-2.7241112828438947,10.970000267028807,1.4285750778409463,11.0,1.5203178910641597,11.173999786376953,0.12167778740667146
6839,2022-07-26,11.020000457763672,11.227999687194824,11.013999938964844,11.142000198364258,10479759.0,-0.0037967651285227833,-2.19400754394705,-0.8591519026447528,56.055068146174676,44.859691500636956,-0.021322708266824364,0.11079261352304925,1.7498355155858256,2.074545189796414,36.719660558059346,0.21399974822998047,-0.24930596396769467,-0.07979950904846156,-0.5533614724777127,0.3937624543807896,-0.31658049076308714,0.15698147266616402,-0.3682970953515614,41.79114250170095,-11.814347338400438,0.23678098171462547,7,-0.06500053405761719,0.34799957275390625,2.2714991569519043,2.281999111175537,0.7059993743896484,1,0.11197814891649793,1.989686565990247,11.062000274658203,-2.7241112828438947,10.970000267028807,1.4285750778409463,11.0,0.11197814891649793
6840,2022-07-27,11.199999809265137,11.288000106811525,11.067999839782717,11.130000114440918,8704917.0,0.01633387876809511,-1.2680411357559012,-0.573769210324719,53.719815843995356,47.26800657654336,-0.2102652962853515,-0.10631880782240266,1.5173525777497758,1.8785561065106453,36.72291984541323,0.26799964904785334,-0.21241995176161055,0.12029986381530833,-0.29391953218270217,0.5345192598133188,-0.08680983418369692,0.3274095618143136,-0.5179645874530259,83.94156137969414,27.622940537416696,0.2071096979990051,7,-0.20599985122680664,0.019999980926513672,2.06499981880188,2.1019997596740723,0.8860006332397479,2,0.11660712304468013,-2.19400754394705,11.020000457763672,1.989686565990247,11.062000274658203,-2.7241112828438947,10.970000267028807,0.11660712304468013
6841,2022-07-28,11.092000007629396,11.354000091552734,11.027999877929688,11.329999923706055,11750707.0,-0.009642839595979114,1.2797197667167957,-3.400013623978176,46.646648080024754,48.068338741317326,-0.035798269053874066,-0.017819700192813315,1.572014657184777,1.9655605055809442,36.35826714175838,0.3260002136230469,-0.1952514815936759,0.02410006523132502,-0.3734470592842296,0.42164718974687965,-0.1746734970264523,0.22287362748910233,-0.380846200793286,52.87766205609561,-2.8962185314459603,0.19877356225777731,7,-0.01700019836425959,0.12799978256225408,1.8435001373290998,1.9879999160766584,1.197999954223631,3,0.11034979951946577,-1.2680411357559012,11.199999809265137,-2.19400754394705,11.020000457763672,1.989686565990247,11.062000274658203,0.11034979951946577
6842,2022-07-29,11.715999603271484,11.843999862670898,11.184000015258787,11.315999984741213,21159221.0,0.056256725136394126,1.0121942355051765,-1.6806712587303356,59.938371133179835,50.10043680913564,-0.5835194887401318,-0.635992711747404,0.8974758141279793,1.3250666486621263,35.34151292782256,0.7519998550415021,-0.17331481056031173,0.6236996650695801,0.13526463502361707,1.112134695115543,0.3794821500465986,0.8679171800925616,-0.9768919548123343,87.76287597669605,31.6259700931176,0.24421751502298128,7,-0.4239997863769531,-0.495999813079834,0.95050048828125,1.252000331878662,0.23600006103515625,4,0.0669170726593058,1.2797197667167957,11.092000007629396,-1.2680411357559012,11.199999809265137,-2.19400754394705,11.020000457763672,0.0669170726593058
6843,2022-08-01,11.70199966430664,12.118000030517578,11.70199966430664,11.729999542236328,15527324.0,-0.0011949419118224558,-28.714441416893735,-0.06999976158119384,61.06751743882048,51.86455626582796,-0.5159178867851324,-0.6386710219806382,0.8654057086621378,1.3302751067682568,34.575888512057205,0.4160003662109375,-0.06725134230245189,0.5994997501373298,0.06870848255137574,1.1302910177232839,0.3341041163443528,0.8648953839303068,-0.8965984829947864,62.31881053326285,7.641360859160017,0.2653956337929771,8,-0.27299976348876953,-0.39299964904785156,0.9005002975463867,1.2020001411437988,-0.0839996337890625,0,0.04563326030142689,1.0121942355051765,11.715999603271484,1.2797197667167957,11.092000007629396,-1.2680411357559012,11.199999809265137,0.04563326030142689
6844,2022-08-02,11.444000244140625,11.776000022888185,11.381999969482422,11.720000267028807,15408263.0,-0.022047464328080912,1.0309305463724598,9.8571866485013,55.89081104523002,52.808717336433034,-0.26370206344593683,-0.3504383704789831,1.076739990823718,1.5789793027384285,33.14108738090884,0.3940000534057635,-0.0014258260778774456,0.3109003067016598,-0.22477181019869796,0.8465724236020176,0.04306424825148092,0.5787363651518387,-0.5335911548923136,38.16516586931339,-16.42320302110641,0.2678360584501786,8,-0.015000343322753906,-0.13500022888183594,1.1584997177124023,1.4599995613098145,0.13799953460693537,1,0.0318070044560359,-28.714441416893735,11.70199966430664,1.0121942355051765,11.715999603271484,1.2797197667167957,11.092000007629396,0.0318070044560359
6845,2022-08-03,11.399999618530273,11.543999671936035,11.303999900817873,11.489999771118164,14708791.0,-0.0038448640922460475,1.424240672774019,0.32608748233456897,66.04414673805465,55.00971754015027,-0.2059275048033058,-0.26953637895608473,1.0561607061202007,1.6142605793501996,31.545906533340684,0.2399997711181623,0.04821156301272822,0.2346996784210198,-0.2826378120442019,0.7520371688862415,-0.023969066811590167,0.49336842365362976,-0.3929832539804199,34.1284117912626,-24.18499829419953,0.2586687452326108,8,0.05800056457519531,-0.09099960327148438,1.1800003051757812,1.504000186920166,0.2820005416870117,2,0.028596510923837748,1.0309305463724598,11.444000244140625,-28.714441416893735,11.70199966430664,1.0121942355051765,11.715999603271484,0.028596510923837748
6846,2022-08-04,11.390000343322756,11.56999969482422,11.272000312805176,11.302000045776367,13633577.0,-0.0008771294335189195,-3.0270251113159032,-0.9777794261009819,62.707200514247205,57.47375659318674,-0.1506291467917542,-0.2450055953224819,0.996070389615026,1.6162560641558006,30.184872750931696,0.29799938201904475,0.06636667449781264,0.20750036239624237,-0.3159742094473934,0.7309749342398781,-0.05423692352557552,0.46923764831806025,-0.2941052854954833,22.05570928249827,-36.893094217368414,0.26173728592181755,8,0.06799983978271307,-0.08100032806396662,1.0449995994567853,1.5139994621276838,0.5539999008178693,3,0.06110624040412338,1.424240672774019,11.399999618530273,1.0309305463724598,11.444000244140625,-28.714441416893735,11.70199966430664,0.06110624040412338
6847,2022-08-05,11.456000328063965,11.555999755859375,11.288000106811525,11.329999923706055,12122650.0,0.00579455511429372,-1.5523771463345115,1.4318179355188008,60.717772635802795,58.0874835083922,-0.15694455333419377,-0.3087192247564534,0.8610434877439737,1.5450137498263512,29.251714787121557,0.2679996490478498,0.08806627972061953,0.26200032234191895,-0.27541785677478003,0.7994185014586179,-0.0067087672164305445,0.5307094119002684,-0.2783368724214679,21.749418044290632,-35.301471375691364,0.2687090895583497,8,0.1099996566772461,-0.14700031280517578,0.865999698638916,1.4479994773864746,0.38000011444091975,4,0.07280024527810114,-3.0270251113159032,11.390000343322756,1.424240672774019,11.399999618530273,1.0309305463724598,11.444000244140625,0.07280024527810114
6848,2022-08-08,11.446000099182127,11.657999992370605,11.371999740600586,11.567999839782715,8746013.0,-0.0008729249821458618,-1.118516791703754,-0.9682488022343296,53.984298069101236,57.85739794427292,-0.09693993309410942,-0.2944404359380126,0.8002195257862308,1.5442314593369275,28.16689093527898,0.28600025177001953,0.12994364135843917,0.23970007896423162,-0.3094292153196996,0.7888293732481628,-0.03486456817773309,0.5142647261061963,-0.19310971754962303,34.52378699747531,-17.177828451852477,0.2745646471419652,8,0.12699985504150568,-0.13700008392333807,0.8294997215271014,1.4199995994567889,0.3640003204345721,0,0.04420754505852842,-1.5523771463345115,11.456000328063965,-3.0270251113159032,11.390000343322756,1.424240672774019,11.399999618530273,0.04420754505852842
6849,2022-08-09,11.491999626159668,11.604000091552734,11.36400032043457,11.470000267028807,8793567.0,0.0040188298601209205,-1.0512866493320183,-0.18032299923394404,59.36396890949008,58.484526062661224,-0.0770477647922938,-0.3294504560384919,0.6825345562697773,1.4937068820518569,27.07342770663721,0.23999977111816406,0.19840466279572055,0.26799960136413503,-0.29451779841414805,0.8305170011424181,-0.013259098525006507,0.5492583012532766,-0.20399951934814275,56.99468807906115,7.786495390862612,0.281258699889142,8,0.08100032806396484,-0.1829996109008789,0.7095000743865967,1.374000072479248,0.048000335693359375,1,0.010964184515903641,-1.118516791703754,11.446000099182127,-1.5523771463345115,11.456000328063965,-3.0270251113159032,11.390000343322756,0.010964184515903641
6850,2022-08-10,11.423999786376953,11.5600004196167,11.28600025177002,11.482000350952148,8666139.0,-0.00591714601416482,1.5607408331699317,-2.6364661002252077,63.31660007308321,60.33674295077884,0.029131456914941012,-0.2500111552627793,0.6798045953067913,1.550896337337317,25.896422425560665,0.2740001678466797,0.21560188180444229,0.1845997810363773,-0.3823153092673941,0.7515148713401487,-0.09885776411550751,0.4680573261882621,0.694000244140625,39.378134651019145,-9.240514119564104,0.2834575451518854,8,0.22700023651123047,-0.11499977111816406,0.5874998569488525,1.251999855041504,0.020000457763671875,2,0.01383053180367022,-1.0512866493320183,11.491999626159668,-1.118516791703754,11.446000099182127,-1.5523771463345115,11.456000328063965,0.01383053180367022
6851,2022-08-11,11.59000015258789,11.619999885559082,11.460000038146973,11.489999771118164,8666810.0,0.014530844652929087,1.0,-1.7241277253444705,67.93983455274666,61.22579444184182,-0.06570868240889105,-0.3599611351262837,0.44438325852375193,1.3747814463601067,23.95964434560843,0.1960000991821289,0.2413152987284679,0.303300142288208,-0.20974832557103085,0.8163486101474469,0.04677590835858858,0.5598243762178274,0.5113598823547356,81.7204604301792,30.001463969751825,0.2565242339296191,8,0.10500001907348633,-0.28100013732910156,0.36049962043762207,1.0249996185302734,-0.3660001754760742,3,0.00793787803435464,1.5607408331699317,11.423999786376953,-1.0512866493320183,11.491999626159668,-1.118516791703754,11.446000099182127,0.00793787803435464
6852,2022-08-12,11.630000114440918,11.788000106811525,11.576000213623047,11.68000030517578,7423167.0,0.003451247741709018,-1.6835430813339594,-0.49999999999998224,66.94512552840517,61.87886200735123,-0.13319772591991708,-0.35582765391862026,0.3279995392338435,1.3229127488779842,21.739621168464776,0.21199989318847834,0.2649071244276868,0.30370011329650914,-0.18521906268484045,0.7926192892778587,0.05924052530583346,0.5481597012871848,0.45505272483825543,68.52588884561655,15.668870182964937,0.24445958799067524,8,-0.09999990463256836,-0.3210000991821289,0.3204996585845947,0.9849996566772461,-0.48999977111816406,4,0.026999151041263936,1.0,11.59000015258789,1.5607408331699317,11.423999786376953,-1.0512866493320183,11.491999626159668,0.026999151041263936
6853,2022-08-16,11.57800006866455,11.720000267028807,11.51200008392334,11.607999801635742,8205962.0,-0.0044711990769285,-1.567908211621875,0.5999923706345938,66.54805115908906,63.06299979778001,-0.1124635168318946,-0.27342637812982673,0.2958273235032358,1.3611522097433024,20.088752706029688,0.20800018310546697,0.317259112606628,0.22350006103515696,-0.2545147154129701,0.701514837483284,-0.015507327188906572,0.4625074492592205,0.4910717188644398,58.16731099860348,3.7489933220875713,0.2390073882240634,8,-0.04799985885620117,-0.2690000534057617,0.3724997043609619,1.0369997024536133,-0.23799991607666016,1,0.02228367354553762,-1.6835430813339594,11.630000114440918,1.0,11.59000015258789,1.5607408331699317,11.423999786376953,0.02228367354553762
6854,2022-08-17,11.69200038909912,11.744000434875488,11.56999969482422,11.600000381469727,8577984.0,0.009846287766322126,-1.2894626219531624,-3.066694217503199,65.1852130933683,62.96756272614819,-0.20963036758321962,-0.37615387149481094,0.09737292789091079,1.231519444306409,18.866318183574343,0.17400074005126775,0.286852198121732,0.31810035705566264,-0.1822563848683778,0.8184570989797031,0.06792198609364242,0.5682787280176829,0.36140996771469247,80.87654473436679,28.945488760219675,0.2501783709620202,8,-0.1620001792907697,-0.38300037384033025,0.2584993839263934,0.9229993820190447,-0.3520002365112287,2,0.010092373126124432,-1.567908211621875,11.57800006866455,-1.6835430813339594,11.630000114440918,1.0,11.59000015258789,0.010092373126124432
6855,2022-08-18,11.934000015258787,11.934000015258787,11.696000099182127,11.73799991607666,8843209.0,0.02069788044014209,1.4285693432788331,2.1304356840021366,74.00229773689766,64.22257352866491,-0.41115329143093327,-0.5884678877555256,-0.22684940345096116,0.9782015690356598,17.731198084572323,0.24199962615966797,0.25851745352818334,0.5220999717712385,-0.02736234803877835,1.0715622915812553,0.24736881186622917,0.7968311316762478,0.10406213945414855,100.0,46.19805852825638,0.27473115990500846,8,-0.323999881744383,-0.6249999999999982,-0.07200002670287908,0.6809997558593768,-1.13199996948242,3,-0.033014919800736786,-1.2894626219531624,11.69200038909912,-1.567908211621875,11.57800006866455,-1.6835430813339594,11.630000114440918,-0.033014919800736786
6856,2022-08-19,11.770000457763672,12.005999565124512,11.722000122070312,11.902000427246096,8503102.0,-0.013742211939452464,-1.4912161823018621,-0.6734688912568697,52.08658840731809,63.26355305883327,-0.20962657058379364,-0.38348556458505456,-0.13687440960967834,1.1326245505701138,16.01307531631021,0.2839994430541992,0.25998950655891306,0.31960039138794016,-0.21607355104624482,0.8552743338221251,0.05176342017084856,0.5874373626050318,0.2530204588904059,52.22685117259592,2.6083485720010984,0.2678369712170924,8,-0.12400054931640625,-0.4610004425048828,0.09199953079223633,0.8449993133544922,-1.0360002517700195,4,-0.027697553181318058,1.4285693432788331,11.934000015258787,-1.2894626219531624,11.69200038909912,-1.567908211621875,11.57800006866455,-0.027697553181318058
6857,2022-08-22,11.960000038146973,11.961999893188475,11.543999671936035,11.75,13277932.0,0.016142699489699153,2.9065487198913114,-1.5909097477097147,58.77553271203871,63.795912463604104,-0.35829384313952595,-0.5222921976480954,-0.37487795396761037,0.9294894006718675,14.049583844591806,0.41800022125243963,0.24409952998433226,0.46009998321533274,-0.07161014884420602,0.9918101152748715,0.19424491718556247,0.725955049245103,0.048280465209423085,90.68834508374583,40.91343018937911,0.26585506602976977,8,-0.31400012969970703,-0.6119999885559082,-0.19050002098083496,0.5889997482299805,-1.2080001831054688,0,-0.061538466445455686,-1.4912161823018621,11.770000457763672,1.4285693432788331,11.934000015258787,-1.2894626219531624,11.69200038909912,-0.061538466445455686
6858,2022-08-23,12.407999992370605,12.545999526977539,11.970000267028807,11.970000267028807,21000028.0,0.0374581900330031,-1.630135256359997,2.085712598943701,79.03615634524189,65.98171106757653,-0.7325153754499851,-0.9109898248748198,-0.8582194732705659,0.47223073375427305,12.261199111092825,0.5859994888305664,0.2549189744299376,0.8407999515533451,0.21081199455078448,1.4707879085559057,0.5258059730520657,1.1557939300546245,-1.121999740600586,86.2275893641504,33.538961416975674,0.3149939785012803,8,-0.49200010299682617,-0.7650003433227539,-0.7719998359680176,0.14099979400634766,-1.621999740600586,1,-0.10219210588551864,2.9065487198913114,11.960000038146973,-1.4912161823018621,11.770000457763672,1.4285693432788331,11.934000015258787,-0.10219210588551864
6859,2022-08-24,12.253999710083008,12.484000205993652,12.222000122070312,12.43000030517578,9321433.0,-0.012411370275813072,-1.1833361148860755,-0.40182809465331826,74.12431612874727,67.18256840709476,-0.5130064124011913,-0.6954577923430598,-0.7482686127046652,0.6140667469198569,10.84424767867094,0.26200008392333984,0.2674125352279386,0.625099706649781,-0.02075046623497734,1.2709498795345393,0.30217462020740093,0.948024793092161,-0.9427994728088382,70.85829749122705,15.16833954045304,0.32292508644237955,8,-0.25099992752075195,-0.6110000610351562,-0.8179996013641357,0.2950000762939453,-1.4519996643066406,2,-0.07458785532229506,-1.630135256359997,12.407999992370605,2.9065487198913114,11.960000038146973,-1.4912161823018621,11.770000457763672,-0.07458785532229506
6860,2022-08-25,12.505999565124512,12.64799976348877,12.413999557495115,12.444000244140625,17108852.0,0.020564702219973974,-2.836047120623398,-0.35226767813601007,77.7335910593468,68.27076357449478,-0.6653529240532947,-0.8902419108572754,-1.0450058063546717,0.35079740211459054,9.677093779166146,0.3940000534057617,0.3096437313178928,0.8117995738983161,0.08902740857795344,1.5345717392186788,0.4504134912381339,1.1731856565584984,-1.170103342056274,87.13766425829368,26.069877010866037,0.36138608266018135,8,-0.42599964141845703,-0.8119997978210449,-1.0679996013641357,0.043000221252441406,-1.5959997177124023,3,-0.0932352033489785,-1.1833361148860755,12.253999710083008,-1.630135256359997,12.407999992370605,2.9065487198913114,11.960000038146973,-0.0932352033489785
6861,2022-08-26,12.315999984741213,12.579999923706055,12.293999671936035,12.529999732971193,9184902.0,-0.015192674475469459,-1.217053002775971,-3.4516466444140224,70.13109011379365,68.62475963953794,-0.4040280951238948,-0.6364739798631813,-0.8819835980654265,0.5272544127852417,8.52865496323331,0.28600025177001953,0.3378949118919987,0.5605999946594249,-0.15471807644958346,1.2759180657684333,0.20294095910491983,0.91825903021393,-0.927619620056154,69.9275587667197,3.725724762201793,0.35765903555450435,8,-0.23600006103515803,-0.6220002174377459,-0.8654999732971209,0.2329998016357404,-1.0740003585815447,4,-0.1229295177688049,-2.836047120623398,12.505999565124512,-1.1833361148860755,12.253999710083008,-1.630135256359997,12.407999992370605,-0.1229295177688049
6862,2022-08-29,12.5,12.54800033569336,12.14799976348877,12.270000457763672,9615152.0,0.01493991681444884,1.4539896324553294,-1.0747654805142717,72.81386536009082,69.32096121742701,-0.5047168427852178,-0.7997296631944621,-1.0721653122626762,0.3325603633306411,8.612458708567145,0.40000057220458984,0.37434037297067313,0.7053999900817871,-0.08301930549074754,1.4938192856543218,0.3111903422955198,1.0996096378680544,-1.0612348593627932,78.1711101171136,7.633305275149965,0.394209647786267,8,-0.40400028228759766,-0.7769999504089355,-1.0720000267028809,0.048999786376953125,-0.9600000381469727,0,-0.14127998352050786,-1.217053002775971,12.315999984741213,-2.836047120623398,12.505999565124512,-1.1833361148860755,12.253999710083008,-0.14127998352050786
6863,2022-08-30,12.236000061035154,12.642000198364258,12.215999603271484,12.550000190734865,15567537.0,-0.02111999511718765,-1.4067759168312244,-1.3652206723832108,64.71520473638324,69.26873806665088,-0.1537303306613822,-0.5203511995374654,-0.8186382991959871,0.5862344053543094,9.464419537397381,0.42600059509277344,0.3846456343263718,0.4147000312805158,-0.3963584118964487,1.2257584744574803,0.009170809692033544,0.8202292528689981,-0.7488655354838851,17.60005950927699,-52.39328792837286,0.4055292215884819,8,-0.14000034332275213,-0.51300001144409,-0.953000068664549,0.31299972534179865,-0.5120000839233398,1,-0.12128148076096901,1.4539896324553294,12.5,-1.217053002775971,12.315999984741213,-2.836047120623398,12.505999565124512,-0.12128148076096901
6864,2022-08-31,11.80799961090088,12.260000228881836,11.460000038146973,12.246000289916992,32528907.0,-0.034978787839109016,2.433473109895485,1.3949060448955453,56.648197479301054,67.34050470469572,0.3268240593070857,-0.06712410366471211,-0.40746067990540524,0.9924375954729054,9.530402008970897,0.8000001907348633,0.3877455942292354,-0.031500387191771395,-0.8230108735602162,0.7600100991766734,-0.4272556303759938,0.364254855992451,0.8400001525878888,29.292900101789655,-42.731798481466996,0.39575524318422267,8,0.2460002899169904,0.023000240325925958,-0.6379995346069354,0.7410001754760724,-0.07800006866455256,2,-0.08655143909281415,-1.4067759168312244,12.236000061035154,1.4539896324553294,12.5,-1.217053002775971,12.315999984741213,-0.08655143909281415
6865,2022-09-01,11.72599983215332,11.805999755859375,11.565999984741213,11.710000038146973,10128992.0,-0.006944425935774934,1.727275682880949,-0.036529153430282964,52.42510218671754,67.3781173468512,0.42042876230957127,0.04274247164031131,-0.3300434976028761,1.0522932816693782,9.438012668063589,0.24199962615966797,0.3958965323174386,-0.12980017662048304,-0.8962314053432312,0.6366310521022651,-0.5130157909818571,0.25341543774089104,0.9160003662109375,22.504209640500335,-46.29906328949187,0.3832156143613737,9,0.3280000686645508,0.1119999885559082,-0.5644998550415039,0.8229999542236328,0.11400032043457031,3,-0.07879923244099796,2.433473109895485,11.80799961090088,-1.4067759168312244,12.236000061035154,1.4539896324553294,12.5,-0.07879923244099796
6866,2022-09-02,12.086000442504885,12.20199966430664,11.652000427246096,11.715999603271484,14710609.0,0.030701058801350323,-1.2088358643405743,23.12535018179662,57.29834166272105,67.21398500803814,0.12288983233555406,-0.27662473830447176,-0.6831232419703657,0.6708994427871797,9.048618882064261,0.5499992370605451,0.4113481773476888,0.19540042877197372,-0.5447321396051628,0.9355329971491102,-0.17466585541659363,0.5654667129605411,0.5323597526550277,52.961109941206374,-15.221377381491479,0.37006628418856796,9,-0.032000541687013495,-0.24800062179565607,-0.9790005683898944,0.46299934387206854,-0.3040008544921893,4,-0.09730270991526158,1.727275682880949,11.72599983215332,2.433473109895485,11.80799961090088,-1.4067759168312244,12.236000061035154,-0.09730270991526158
6867,2022-09-05,12.289999961853027,12.432000160217285,11.90999984741211,11.977999687194824,12793436.0,0.016878993205287518,-1.3303587774234613,0.8432420729224083,60.86691232423541,65.1951801168152,-0.03282874425191906,-0.43736333866209876,-0.885296861179242,0.441557878286428,8.815536602959975,0.5220003128051758,0.3941527135602527,0.3576999664306637,-0.37325437752283896,1.0886543103841664,-0.007777205546087629,0.723177138407415,0.3051930301666257,70.21995018625692,0.7387772933011547,0.36547717197675145,9,-0.23600006103515625,-0.37400007247924805,-1.1425001621246338,0.2589998245239258,-0.7200002670288068,0,-0.0852726069118186,-1.2088358643405743,12.086000442504885,1.727275682880949,11.72599983215332,2.433473109895485,11.80799961090088,-0.0852726069118186
6868,2022-09-06,11.95199966430664,12.281999588012695,11.78600025177002,12.258000373840332,17528169.0,-0.027502058469935475,1.8022629615161843,-0.980770641528812,53.71427637216745,62.92739792163967,0.2611480686289003,-0.06272720672099297,-0.5417524590293716,0.7515782517591809,8.752420926095903,0.5039997100830078,0.4322961054939807,-0.005600309371947887,-0.6997861500078368,0.6885855312639411,-0.35269322968989236,0.3414926109459966,0.620489468635558,50.61723913282366,-16.702790528302877,0.34709292031794475,9,0.10200023651123047,0.008000373840332031,-0.6959998607635498,0.5970001220703125,-0.555999755859375,1,-0.03447119427923062,-1.3303587774234613,12.289999961853027,-1.2088358643405743,12.086000442504885,1.727275682880949,11.72599983215332,-0.03447119427923062
6869,2022-09-07,11.618000030517578,11.970000267028807,11.539999961853027,11.789999961853027,17903241.0,-0.02794508393323636,-1.621952531452336,0.5620899755348823,45.60133535679431,59.35714728802272,0.5536677541781323,0.2963922453689385,-0.20823216277451806,1.0561700726642052,8.605678842605352,0.4300003051757795,0.4377098103857229,-0.3458999633789066,-1.0244040523480464,0.3326041255902332,-0.6851520078634756,-0.006647918894337579,0.9322393205287156,8.744400372061198,-52.19289687090177,0.33925204448456986,9,0.4330000877380371,0.34200000762939453,-0.24900007247924805,0.930999755859375,0.06999969482421697,2,0.009123768834205626,1.8022629615161843,11.95199966430664,-1.3303587774234613,12.289999961853027,-1.2088358643405743,12.086000442504885,0.009123768834205626
6870,2022-09-08,11.58199977874756,11.755999565124512,11.40999984741211,11.637999534606935,16749834.0,-0.00309866170386075,1.3698625663000314,0.32558010590224834,47.28636413567617,56.81884440156523,0.4970891834699174,0.3634717646789216,-0.17642773308790716,1.0610091792210259,8.356032211553323,0.34599971771240234,0.3622590765292575,-0.38980021476745463,-1.0451192426460754,0.2655188131111661,-0.7174597287067659,-0.06214070082814338,0.9464347860407472,16.82973372712063,-43.341823659414345,0.3276595139393106,9,0.4440002441406232,0.3780002593994123,-0.2129998207092303,0.9670000076293928,0.19999980926513494,3,0.012778429141428571,-1.621952531452336,11.618000030517578,1.8022629615161843,11.95199966430664,-1.3303587774234613,12.289999961853027,0.012778429141428571
6871,2022-09-09,11.682000160217285,11.817999839782715,11.586000442504885,11.621999740600586,10706661.0,0.00863412047833223,-2.5151685920917366,-1.0714407356948228,45.88026329773401,53.82622195019225,0.3326835119895062,0.28534708163410016,-0.270715236441319,0.9337533006912846,8.22656692812622,0.23600006103515447,0.3023833464047847,-0.29439983367919886,-0.9396487059759657,0.350849038617568,-0.6170242698275832,0.028224602469185456,0.8016970158759751,26.614503870218215,-28.47013741929424,0.32262443614838354,9,0.34399986267089844,0.2779998779296875,-0.29850006103515625,0.866999626159668,0.18200016021728516,4,0.013525080483106855,1.3698625663000314,11.58199977874756,-1.621952531452336,11.618000030517578,1.8022629615161843,11.95199966430664,0.013525080483106855
6872,2022-09-12,11.944000244140625,12.079999923706055,11.70199966430664,11.727999687194824,12278934.0,0.02242767337185736,-1.820891114123956,3.5999841055392197,42.72271566182379,51.38261205301897,-0.01841584034431598,0.050675408512686815,-0.5206163868036171,0.6524507379068076,8.585636997796424,0.39799976348876953,0.20802028980885545,-0.04809975624084473,-0.6728137661645484,0.5766142536828589,-0.36045676120269654,0.2642572487210071,0.49674903880538857,61.238595823517706,9.676383047778714,0.31235700496185226,9,-0.023000240325927734,0.02299976348876953,-0.5605001449584961,0.6049995422363281,-0.21400070190429688,0,-0.01356335003487652,-2.5151685920917366,11.682000160217285,1.3698625663000314,11.58199977874756,-1.621952531452336,11.618000030517578,-0.01356335003487652
6873,2022-09-13,11.836000442504885,12.031999588012695,11.727999687194824,11.996000289916992,10071804.0,-0.009042180126270671,1.6207063814394003,-0.7407381243570359,43.34819794416727,49.904834326892995,0.030035620298852095,0.18866810788955313,-0.41022741839131527,0.7507027251043841,8.783259789591042,0.3039999008178711,0.13487121046190254,-0.1689995765686021,-0.7678284654583223,0.4298293123211181,-0.4684140210134622,0.130414867876258,0.5635188630197732,63.58217113185498,13.863423257273396,0.29941444444486015,9,0.08499956130981268,0.13099956512450994,-0.3985004425048846,0.7129993438720685,0.02999973297118963,1,-0.02247387104899179,-1.820891114123956,11.944000244140625,-2.5151685920917366,11.682000160217285,1.3698625663000314,11.58199977874756,-0.02247387104899179
6874,2022-09-14,11.8100004196167,11.960000038146973,11.675999641418455,11.75,12456610.0,-0.0021966899219448832,-1.730758121088437,-0.3750029802350851,38.0658597719554,48.30936294747498,0.06297142262776134,0.23606483181013616,-0.36062062456293376,0.766257704737157,9.019873284358937,0.2840003967285174,0.02838591114571365,-0.20089960098266602,-0.788972467281674,0.387173265316342,-0.49493603413217,0.09313683216683799,0.549938107583456,59.701571142672506,14.108159087508106,0.29403643314950406,9,0.11099958419799805,0.1569995880126953,-0.3690004348754883,0.7389993667602539,0.2839994430541992,2,-0.0350550801405366,1.6207063814394003,11.836000442504885,-1.820891114123956,11.944000244140625,-2.5151685920917366,11.682000160217285,-0.0350550801405366
6875,2022-09-15,11.539999961853027,11.868000030517578,11.503999710083008,11.845999717712402,20504166.0,-0.022862019320100457,1.0799995640350735,-5.099960263848049,37.0494041925364,46.059481006343354,0.3395170007540713,0.5007057856879573,-0.06721401539954996,1.0245841178282795,9.316745189114535,0.3640003204345703,-0.053117740037921024,-0.4512000560760505,-1.075406922725426,0.1730068105733249,-0.7633034894007391,-0.13909662275136192,0.7819410181556066,6.250041392099076,-34.76718408204823,0.31210343332468776,9,0.3810000419616699,0.4270000457763672,-0.0989999771118164,1.0089998245239258,0.5179996490478533,3,0.012824936219930638,-1.730758121088437,11.8100004196167,1.6207063814394003,11.836000442504885,-1.820891114123956,11.944000244140625,0.012824936219930638
6876,2022-09-16,11.444000244140625,11.543999671936035,11.33199977874756,11.460000038146973,20036691.0,-0.008318866380393586,1.3043584175145062,0.05228695023436721,31.843201301299302,42.83462422601713,0.3742258512887364,0.6018893136738903,0.04220991685420472,1.1045925350715784,9.564188881660618,0.2119998931884748,-0.08689135337984588,-0.5308997631072998,-1.1951677890411467,0.13336826282654712,-0.8630337760742233,-0.19876575014037634,0.8414630905641474,14.973321348658217,-20.462481220415164,0.33213401296692385,9,0.36299943923950195,0.5459995269775391,0.03599977493286133,1.1049995422363281,0.9099998474121094,4,0.029535069613890297,1.0799995640350735,11.539999961853027,-1.730758121088437,11.8100004196167,1.6207063814394003,11.836000442504885,0.029535069613890297
6877,2022-09-19,11.223999977111816,11.329999923706055,11.043999671936037,11.25,9760557.0,-0.019224070459230358,2.0752736688286526,1.6250223520295644,32.33240862928359,40.45886114347447,0.4773058640163157,0.8052064950059545,0.26755191868756256,1.3034554798629863,10.484515915427757,0.40000057220458807,-0.10625502961999445,-0.7141000270843509,-1.4585519399929066,0.030351885824204672,-1.0863259835386287,-0.34187407063007313,1.004255544235523,18.218655917559143,-18.668828400164475,0.37222595645427764,9,0.3379998207092285,0.6219997406005859,0.2780001163482666,1.3249998092651367,1.097999572753908,0,0.057020700697421045,1.3043584175145062,11.444000244140625,1.0799995640350735,11.539999961853027,-1.730758121088437,11.8100004196167,0.057020700697421045
6878,2022-09-20,11.140000343322754,11.369999885559082,11.104000091552734,11.289999961853027,9853051.0,-0.007483930324336807,-1.3963932229019176,5.769211018596633,36.74604868582185,39.47494040225531,0.48501496614324857,0.8319969853884466,0.35686552588404297,1.3686485141565328,10.024960006860756,0.26599979400634766,-0.17841276690668195,-0.7346996784210198,-1.5252034491511797,0.055804092309140074,-1.1299515637860988,-0.33944779305594075,0.9935147100716808,10.480418450467086,-26.237197010697358,0.39525188536507966,9,0.421999454498291,0.7059993743896484,0.27949976921081543,1.4089994430541992,1.3439998626708984,1,0.052962224482085984,2.0752736688286526,11.223999977111816,1.3043584175145062,11.444000244140625,1.0799995640350735,11.539999961853027,0.052962224482085984
6879,2022-09-21,11.34000015258789,11.539999961853027,11.156000137329102,11.175999641418457,13084360.0,0.01795330368952963,-2.764713032177234,-1.0933395216357464,42.683858830198275,38.963550923868866,0.2698069131655956,0.5902754468095495,0.1666120278665062,1.1455769403401135,9.36970183507981,0.39999961853027344,-0.2847321447633959,-0.48899989128112864,-1.292744147772595,0.31474436521033766,-0.8908720195268618,-0.08712776303539549,0.7063536702898716,35.922372796220344,-2.486022851671251,0.40187212824573326,9,0.2219996452331543,0.5059995651245117,0.07949995994567871,1.2089996337890625,1.578000068664549,2,0.04638448111203464,-1.3963932229019176,11.140000343322754,2.0752736688286526,11.223999977111816,1.3043584175145062,11.444000244140625,0.04638448111203464
6880,2022-09-22,11.34000015258789,11.449999809265135,11.161999702453613,11.20199966430664,10548920.0,0.0,-1.6421978214269928,0.8414637692115348,33.62598046767715,37.60196394275144,0.25911831576000743,0.5253792640473964,0.17726850054277854,1.1211213039301668,8.31342087672035,0.28800010681152166,-0.3450554529374088,-0.4306999206542965,-1.1959089051319562,0.3345090638233632,-0.8133044128931264,-0.04809542841546666,0.626165338214534,59.20009613037095,21.697594872510585,0.38260449223882964,9,0.2219996452331543,0.5059995651245117,0.07949995994567871,1.2089996337890625,1.795999526977539,3,0.0664902733630861,-2.764713032177234,11.34000015258789,-1.3963932229019176,11.140000343322754,2.0752736688286526,11.223999977111816,0.0664902733630861
6881,2022-09-23,10.802000045776367,11.305999755859375,10.704000473022461,11.305999755859375,19560920.0,-0.0474426895566441,1.3888874171684182,-3.652158889871738,21.516086314082244,35.24567179300238,0.7366273078593171,0.9951610602202816,0.7351094878606457,1.6327260973269357,7.951200281261039,0.6359996795654297,-0.36176630080312044,-0.8930000305175785,-1.7274876717640772,-0.05851238927107971,-1.3102438511408288,-0.4757562098943282,1.090392179516746,11.72244409993509,-20.747531042772493,0.4172438206232496,9,0.5659999847412109,0.874000072479248,0.6575000286102295,1.7259998321533203,2.4519996643066406,4,0.11627472318106635,-1.6421978214269928,11.34000015258789,-2.764713032177234,11.34000015258789,-1.3963932229019176,11.140000343322754,0.11627472318106635
6882,2022-09-26,10.734000205993652,10.906000137329102,10.5,10.630000114440918,15665013.0,-0.006295115672518725,-1.2307680215467327,-0.20634950670032282,23.996595765474254,33.09549377314761,0.6872055736632063,0.9740110235746364,0.8163149554818752,1.672166327721687,8.171831713668631,0.40600013732910156,-0.3883861471208174,-0.8726998805999759,-1.722134840911373,-0.02326492028857885,-1.2974173607556736,-0.4479824004442783,1.0395528440723965,22.500020632377797,-7.357424146580673,0.42471748015569816,9,0.495999813079834,0.8399996757507324,0.743499755859375,1.7939996719360352,2.729999542236328,0,0.15092228940469976,1.3888874171684182,10.802000045776367,-1.6421978214269928,11.34000015258789,-2.764713032177234,11.34000015258789,0.15092228940469976
6883,2022-09-27,10.751999855041504,10.946000099182127,10.545999526977539,10.760000228881836,16118712.0,0.0016768817498067357,1.1052655354754295,-0.07692660382202986,28.62783401548188,32.046824244650544,0.5579436913147049,0.8844811907590149,0.8063285006526524,1.6338205141652118,8.128551954340482,0.40000057220458807,-0.4203575851365766,-0.7805002212524421,-1.6573000265804048,0.09629958407552053,-1.2189001239164234,-0.3421003185884608,0.8687268290166195,24.23075618123114,-7.954591887354784,0.438399902663981,9,0.43200016021728516,0.8220000267028809,0.7450001239776611,1.7230000495910645,2.7779998779296893,1,0.14601931882356411,-1.2307680215467327,10.734000205993652,1.3888874171684182,10.802000045776367,-1.6421978214269928,11.34000015258789,0.14601931882356411
6884,2022-09-28,10.78600025177002,10.894000053405762,10.423999786376953,10.675999641418457,15935208.0,0.003162239321699234,1.8834353315625036,-13.749433782334009,30.335981695485714,31.30088841164492,0.40612144052355603,0.8116005910729172,0.7715526045404388,1.5765910136529584,8.528300301889754,0.4700002670288086,-0.4653759002206126,-0.6953998565673825,-1.6222885830295208,0.23148886989475592,-1.1588442197984516,-0.23195549333631327,0.7002392302011291,35.2826956449804,1.1072551958444947,0.4634443632310692,9,0.1979994773864746,0.7499995231628418,0.9934995174407959,1.4739999771118164,2.9340000152587873,2,0.15742628542447745,1.1052655354754295,10.751999855041504,-1.2307680215467327,10.734000205993652,1.3888874171684182,10.802000045776367,0.15742628542447745
6885,2022-09-29,10.802000045776367,10.894000053405762,10.579999923706056,10.854000091552734,13014018.0,0.001483385280259153,3.7575788226454083,-0.4727250658898599,27.31957977364486,30.798263797461093,0.3066777466460149,0.7618902420622717,0.7591381744694985,1.531439227393923,8.949651546864606,0.31400012969970525,-0.5116844764268915,-0.6332000732421879,-1.6000070281480614,0.3336068816636857,-1.1166035506951246,-0.14979659578925109,0.535525878811594,42.85717375038385,7.406200439569972,0.4834034774529364,9,0.17999982833862305,0.7339997291564941,1.0209996700286865,1.1440000534057617,3.2080001831054688,3,0.1958896654794442,1.8834353315625036,10.78600025177002,1.1052655354754295,10.751999855041504,-1.2307680215467327,10.734000205993652,0.1958896654794442
6886,2022-09-30,10.90999984741211,11.08199977874756,10.84000015258789,10.871999740600586,15778502.0,0.009998130084990287,-3.7451240720310013,-0.730770641528812,21.0526090958993,29.544952738196173,0.12847455349491632,0.5916018431388377,0.6616620177219712,1.3988348165884261,9.817569359620238,0.2799997329711932,-0.542735691318704,-0.4664002418518063,-1.409301131047748,0.47650064734413533,-0.937850686449778,0.005050202746165411,0.2996324178263112,73.86019250307605,39.94978654662452,0.471450444597971,9,0.07200002670288086,0.6230001449584961,0.9769999980926514,1.0360002517700195,3.357999801635742,4,0.20403298471918263,3.7575788226454083,10.802000045776367,1.8834353315625036,10.78600025177002,1.1052655354754295,10.751999855041504,0.20403298471918263
6887,2022-10-03,11.241999626159668,11.34000015258789,10.89799976348877,10.899999618530273,16567977.0,0.03043077757936996,-1.5549176283809298,8.999974903378005,35.22385496174148,29.375820102187237,-0.22428995125457796,0.18663157048227674,0.34522785408326584,1.0393765237645596,9.950737681818357,0.4420003890991211,-0.5450704846335128,-0.08200044631957937,-0.9219914781799741,0.7579905855408153,-0.5019959622497758,0.3379950696106171,-0.8179998397827148,89.30125685062717,56.70094664761435,0.41999551593019696,10,-0.25999975204467773,0.2910003662109375,0.6450002193450928,0.7040004730224609,2.9720001220703125,0,0.1789717266349573,-3.7451240720310013,10.90999984741211,3.7575788226454083,10.802000045776367,1.8834353315625036,10.78600025177002,0.1789717266349573
6888,2022-10-04,11.539999961853027,11.595999717712402,11.359999656677244,11.399999618530273,16830922.0,0.026507769578636653,-1.1454524962394748,0.40935771988187825,44.08412562425559,29.531405301526938,-0.5135931903852313,-0.1515894128865014,0.06361096371270136,0.7124018795596889,10.15611271088702,0.3540000915527344,-0.5172549912981736,0.23659987449645925,-0.5574985831086003,1.0306983321015188,-0.16044935430607055,0.633649103298989,-1.0976801681518555,95.22186355458524,63.32123641995617,0.3970492288025296,10,-0.5300002098083496,-0.006999969482421875,0.36949992179870605,0.36100006103515625,2.4820003509521484,1,0.1667244187813679,-1.5549176283809298,11.241999626159668,-3.7451240720310013,10.90999984741211,3.7575788226454083,10.802000045776367,0.1667244187813679
6889,2022-10-05,11.723999977111815,11.755999565124512,11.36400032043457,11.513999938964846,16870222.0,0.01594454210286167,1.861316561611366,1.4999965940286257,54.18943731456322,31.816233840069838,-0.7123005580071649,-0.3449255158993729,-0.10017573203525387,0.49851083708737853,10.598277782002583,0.3919992446899414,-0.47025226038940104,0.41529989242553533,-0.3889890129014404,1.219588797752511,0.01315543976204836,0.8174443450890223,-1.2355329864501936,97.27894576786605,59.56701332101915,0.4021444526634876,10,-0.6340003013610822,-0.2960000038146955,0.18549990653991877,-0.11299991607665838,2.345999717712406,2,0.15404296821777064,-1.1454524962394748,11.539999961853027,-1.5549176283809298,11.241999626159668,-3.7451240720310013,10.90999984741211,0.15404296821777064
6890,2022-10-06,11.729999542236328,11.805999755859375,11.579999923706055,11.760000228881836,14191151.0,0.0005117336349562684,2.704923158701124,-0.14286038664674788,56.79011003939682,35.73556980954923,-0.7343898658676622,-0.3576033131514933,-0.09127831220878946,0.46394839327913573,10.817566645057603,0.2259998321533203,-0.4356721985631786,0.41389946937561106,-0.4035919912603809,1.231390930011603,0.00515373905761507,0.822645199693607,-1.1654805971069333,92.13247983066844,49.41502554645659,0.40874573031799594,10,-0.6149997711181641,-0.301999568939209,0.21250033378601074,-0.15599966049194336,2.5480003356933594,3,0.1696505372934638,1.861316561611366,11.723999977111815,-1.1454524962394748,11.539999961853027,-1.5549176283809298,11.241999626159668,0.1696505372934638
6891,2022-10-07,11.84000015258789,11.920000076293945,11.711999893188475,11.71399974822998,12580009.0,0.00937771650846897,-2.19999999999994,-4.199917350117617,65.43087125057993,40.339378196783194,-0.7617746191123782,-0.47975745660357916,-0.18131488826378828,0.3264690577294118,11.30287250476866,0.20800018310547053,-0.4294791146044936,0.5160000801086433,-0.3192406464570947,1.3512408066743813,0.09837971682577518,0.9336204433915114,-1.1761627426000967,92.17222121131532,44.440922024914656,0.4176203632828686,10,-0.6680002212524414,-0.4120001792907715,0.10599970817565918,-0.26600027084350586,2.633999824523924,4,0.18327703110879145,2.704923158701124,11.729999542236328,1.861316561611366,11.723999977111815,-1.1454524962394748,11.539999961853027,0.18327703110879145
6892,2022-10-10,11.781999588012695,11.87600040435791,11.67199993133545,11.76200008392334,12403638.0,-0.004898696269232561,-1.0400066757265813,0.15872571355045753,66.29439486468235,44.52455162447214,-0.6028813076930728,-0.45799763747671207,-0.12372909561029566,0.35471407227854357,11.819671184990288,0.20400047302246094,-0.4017655587920448,0.46609954833984446,-0.3466643808070895,1.2788634774867784,0.05971758376637659,0.8724815129133123,-0.992545911394286,75.35707412938974,21.967244067088814,0.4063819645734673,10,-0.6099996566772461,-0.35399961471557617,0.1640002727508545,-0.20799970626831055,2.694000244140625,0,0.2109998428080473,-2.19999999999994,11.84000015258789,2.704923158701124,11.729999542236328,1.861316561611366,11.723999977111815,0.2109998428080473
6893,2022-10-11,11.56999969482422,11.62399959564209,11.380000114440918,11.619999885559082,13234489.0,-0.017993541045797423,7.4138316589111595,-2.5000715273472003,55.80220740439927,47.354132258795865,-0.2935115689201897,-0.28137381104145653,0.08583534560460215,0.5382337898605911,12.251399423661399,0.40199947357177734,-0.28852570641628716,0.2673996925354025,-0.5177659429990289,1.052565328069834,-0.1251831252318123,0.6599825103026173,-0.6674913782382585,37.05026346122212,-17.78283900655706,0.39258281776721554,10,-0.3199996948242205,-0.2170000076293963,0.41500020027160467,0.004000186920164239,2.7880001068115217,1,0.22852205040148266,-1.0400066757265813,11.781999588012695,-2.19999999999994,11.84000015258789,2.704923158701124,11.729999542236328,0.22852205040148266
6894,2022-10-12,11.395999908447266,11.621999740600586,11.324000358581545,11.550000190734865,10685840.0,-0.015038875623721304,-1.000000000000012,3.079993896507803,51.29869555409094,50.01847845662321,-0.02669050299864395,-0.14754488866411108,0.2636449384951298,0.6841130489229545,12.89282514310965,0.2979993820190412,-0.18322809748634583,0.11409993171691823,-0.6357776225149081,0.8639774859487446,-0.26083884539899493,0.4890387088328314,-0.39174241589050496,12.080467108621054,-40.45699164540622,0.37493877711591306,10,-0.015999794006347656,-0.14400005340576172,0.6110000610351562,0.17799997329711914,2.690000534057619,2,0.2304317677654062,7.4138316589111595,11.56999969482422,-1.0400066757265813,11.781999588012695,-2.19999999999994,11.84000015258789,0.2304317677654062
6895,2022-10-13,11.687999725341795,11.751999855041506,11.329999923706055,11.329999923706055,15036136.0,0.025623009761353677,-1.3575428221316597,-2.3246697753914938,73.1937107420685,55.81193419508645,-0.20092371280743215,-0.4510120523141232,-0.01965496984776216,0.35726193475381685,13.312605095673053,0.421999931335451,-0.08582333823202504,0.39869976043700994,-0.36470105890547266,1.1621005797794925,0.01699935076576864,0.7804001701082512,-0.592167974411316,61.07374818185705,3.2341102297448643,0.38170040967124097,10,-0.2789998054504377,-0.4359998703002912,0.31750035285949885,-0.11399984359741033,2.5,3,0.2037987701452284,-1.000000000000012,11.395999908447266,7.4138316589111595,11.56999969482422,-1.0400066757265813,11.781999588012695,0.2037987701452284
6896,2022-10-14,11.781999588012695,11.982000350952148,11.704000473022461,11.80799961090088,13814377.0,0.00804242512661002,-2.0549730401018658,-0.07262580249873997,77.0661015554843,60.46107270550232,-0.17681658013261803,-0.5464060321190516,-0.10336090823693311,0.22659169497528353,13.536386281794794,0.29400062561035334,0.015767413215229453,0.4757996559143063,-0.3164413250362088,1.2680406368648214,0.07967916543904963,0.8719201463895629,-0.6037510045458703,69.60474692121164,6.993540874580916,0.39612049047525744,10,-0.1289992332458496,-0.5299997329711914,0.2110004425048828,-0.20799970626831055,1.6620006561279297,4,0.21184861459819482,-1.3575428221316597,11.687999725341795,-1.000000000000012,11.395999908447266,7.4138316589111595,11.56999969482422,0.21184861459819482
6897,2022-10-17,11.86400032043457,11.9399995803833,11.722000122070312,11.767999649047852,8890389.0,0.006959831547210804,-1.319146561694702,-3.6923302644607388,77.79999837875442,64.20728078933553,-0.18026462044424996,-0.6092370403233698,-0.17603032458335832,0.10888735524079252,13.134712235972284,0.21799945831298828,0.1330193389250809,0.5258003711700443,-0.3033046421987926,1.3549053845388812,0.11124786448562496,0.9403528778544636,-0.5893015248695068,82.06686445505044,13.997646065971736,0.4145525066844187,10,-0.2109999656677246,-0.6120004653930664,0.1289997100830078,-0.29000043869018555,2.187999725341797,0,0.21999322203167648,-2.0549730401018658,11.781999588012695,-1.3575428221316597,11.687999725341795,-1.000000000000012,11.395999908447266,0.21999322203167648
6898,2022-10-18,11.729999542236328,11.977999687194824,11.720000267028807,11.9399995803833,12822138.0,-0.011294738248399994,-1.2434869864121116,-2.1874850989430183,72.47615929257393,66.23913878689225,-0.018414589440437723,-0.4519398569227544,-0.03374055294687395,0.20591512013368884,12.863629373091836,0.2579994201660174,0.25863565793402366,0.36229963302612234,-0.4790077104878243,1.203606976540069,-0.05835403873085099,0.7829533047830957,-0.37042456002481394,61.702004310375955,-10.080146020935018,0.42065367175697316,10,-0.07699918746948242,-0.5019998550415039,0.21400046348571777,-0.15599966049194336,2.390000343322754,1,0.23410063061208497,-1.319146561694702,11.86400032043457,-2.0549730401018658,11.781999588012695,-1.3575428221316597,11.687999725341795,0.23410063061208497
6899,2022-10-19,11.866000175476074,11.92199993133545,11.706000328063965,11.805999755859375,9169579.0,0.011594257335650227,1.5116242965262954,-0.2857162319880473,73.96394341366099,68.14734249514385,-0.14768485890525973,-0.5760476508989445,-0.16118388154067098,0.03338888528559458,13.051490225959187,0.21599960327148438,0.3438526067791212,0.4720002651214603,-0.39805633283544495,1.3420568630783656,0.036971966143006796,0.9070285640999138,-0.43173414901568385,82.20857370200915,6.488045444613817,0.435028298978453,10,-0.21299982070922852,-0.6630001068115234,0.07799983024597168,-0.29200029373168945,2.317999839782713,2,0.21001176380478914,-1.2434869864121116,11.729999542236328,-1.319146561694702,11.86400032043457,-2.0549730401018658,11.781999588012695,0.21001176380478914
6900,2022-10-20,12.093999862670898,12.175999641418455,11.960000038146973,11.998000144958494,13917880.0,0.019214535970262236,-1.5116242965262747,1.5999841055392492,75.29912335399625,69.24381495107899,-0.3560652172711958,-0.7849057951853133,-0.37560828125017487,-0.22858469061765518,13.486318177606659,0.30999946594238104,0.3977253652960382,0.6622999668121334,-0.2615821148176014,1.5861820484418683,0.200358925997266,1.1242410076270009,-0.5940057172714965,82.62713491080534,6.395702720319747,0.46194104081486714,10,-0.34399986267089844,-0.7940001487731934,-0.14999985694885254,-0.5199999809265137,2.204000473022461,3,0.16470982325561745,1.5116242965262954,11.866000175476074,-1.2434869864121116,11.729999542236328,-1.319146561694702,11.86400032043457,0.16470982325561745
6901,2022-10-21,12.05799961090088,12.107999801635742,11.913999557495115,12.001999855041506,11861577.0,-0.002976703504118272,1.4871804276859542,0.5833325054885997,69.96083594769173,69.65119729363559,-0.31948725089966423,-0.6851105685951957,-0.33152268175382993,-0.22669743065985593,12.881728954344668,0.19400024414062678,0.41171289321631477,0.5634997367858912,-0.3508598222362185,1.4778592958080008,0.10631995727483634,1.020679516296946,-0.4633646960588109,74.89357384899525,0.30235828400019216,0.45717977951105454,10,-0.3079996109008807,-0.7579998970031756,-0.11399960517883478,-0.4839997291564959,1.9600000381469709,4,0.1766462251761325,-1.5116242965262747,12.093999862670898,1.5116242965262954,11.866000175476074,-1.2434869864121116,11.729999542236328,0.1766462251761325
6902,2022-10-24,12.354000091552734,12.395999908447266,11.970000267028807,12.050000190734865,14993178.0,0.024548058567215314,1.1958770741826872,5.42859332425065,69.93141680229968,71.22110944895786,-0.5876101772854803,-0.8996472743390029,-0.6171210764919852,-0.5584058994183749,12.104981645570353,0.4259996414184588,0.42794181676311815,0.7785002231597904,-0.13921026463424901,1.6962107109538298,0.3196449792627707,1.23735546705681,-0.6779741149899703,93.91306631357659,21.025521783357988,0.45885524389702,10,-0.4939999580383301,-0.944000244140625,-0.45550036430358887,-0.7800002098083496,1.8420000076293928,0,0.08823054431845101,1.4871804276859542,12.05799961090088,-1.5116242965262747,12.093999862670898,1.5116242965262954,11.866000175476074,0.08823054431845101
6903,2022-10-25,12.321999549865724,12.399999618530273,12.244000434875488,12.380000114440918,10103354.0,-0.0025902979965890527,2.1836706889840403,-0.19079139308648163,65.82006769562413,72.83459524246155,-0.4891610726813891,-0.7842019692102244,-0.5731994561308422,-0.565440222441385,11.414331945813071,0.15599918365478516,0.41611835627001525,0.6679996967315684,-0.221267193825609,1.557266587288746,0.22336625145297972,1.1126331420101572,-0.5307777442014405,88.76078553161926,18.175429451708993,0.44463344527858867,10,-0.45699977874756037,-0.9099998474121112,-0.6179997920990008,-0.7479996681213397,2.0020008087158203,1,0.14039933120509618,1.1958770741826872,12.354000091552734,1.4871804276859542,12.05799961090088,-1.5116242965262747,12.093999862670898,0.14039933120509618
6904,2022-10-26,12.484000205993652,12.586000442504885,12.241999626159668,12.300000190734865,12013102.0,0.013147270089755247,-1.2933300272749932,-3.1723831760334775,68.42617499560693,72.30486904841027,-0.5370782468967921,-0.8563771827909168,-0.724825918324024,-0.7658661430574494,10.600763057657293,0.3440008163452166,0.4119959748498516,0.7451003551483151,-0.1191116312845093,1.6093123415811394,0.3129943619319029,1.1772063483647273,-0.5831983940134897,84.82141336618189,16.26095635606383,0.4321059932164124,10,-0.33899974822998047,-0.9790000915527344,-0.7800004482269287,-0.9100003242492676,1.6059999465942383,2,0.13104771327863118,2.1836706889840403,12.321999549865724,1.1958770741826872,12.354000091552734,1.4871804276859542,12.05799961090088,0.13104771327863118
6905,2022-10-27,12.91800022125244,13.039999961853027,12.477999687194824,12.484000205993652,21909520.0,0.03476449920678637,-1.5201746545611612,2.358695539499749,72.74258197461786,71.82447798386956,-0.869713976373168,-1.1844511029998106,-1.1509962930010538,-1.2355830133882275,10.046431758207476,0.5620002746582031,0.4638799520804078,1.073300361633299,0.17462065172870034,1.9719800715378977,0.6239605066809997,1.5226402165855983,-0.8801586831673323,89.16521342901679,22.61694584885457,0.44933985495229906,10,-0.5450000762939435,-1.1860003471374494,-1.214000463485716,-1.3440003395080549,0.9739999771118182,3,0.09800276918431616,-1.2933300272749932,12.484000205993652,2.1836706889840403,12.321999549865724,1.1958770741826872,12.354000091552734,0.09800276918431616
6906,2022-10-28,13.13599967956543,13.338000297546387,12.76200008392334,12.972000122070312,20602778.0,0.016875635127667987,1.028166933068275,0.3778791514496304,76.75886765426522,71.70879679225962,-0.9783324448282134,-1.2934494323356915,-1.3531845029577791,-1.4825502958907855,10.251314397970503,0.5760002136230469,0.553380699339419,1.179999828338623,0.219489311750948,2.140510344926298,0.6997445700447855,1.6602550866324606,-0.8977264567267387,85.23387328401371,18.98194867673655,0.4802552582938375,10,-0.6139993667602539,-1.2549996376037598,-1.431999921798706,-1.561999797821045,0.6979999542236328,4,0.08845924820899298,-1.5201746545611612,12.91800022125244,-1.2933300272749932,12.484000205993652,2.1836706889840403,12.321999549865724,0.08845924820899298
6907,2022-10-31,13.253999710083008,13.37600040435791,12.890000343322756,13.086000442504885,14115139.0,0.008982950167176096,1.359219840097766,1.0243885419210665,84.56482198490883,73.0519815358524,-0.9816576492491471,-1.3206998274824073,-1.4598013122464941,-1.616575890333655,11.270530675013267,0.4860000610351545,0.5811051264351619,1.1973998546600342,0.1356379381846331,2.2591617711354353,0.6665188964223336,1.7282808128977347,-0.795781072302777,89.24156873430518,18.498739535766774,0.5308809582377003,10,-0.7129993438720703,-1.3539996147155762,-1.7319996356964111,-1.679999828338623,0.38800048828125,0,0.05764297236128879,1.028166933068275,13.13599967956543,-1.5201746545611612,12.91800022125244,-1.2933300272749932,12.484000205993652,0.05764297236128879
6908,2022-11-01,13.46399974822998,13.6899995803833,13.390000343322756,13.423999786376953,15236311.0,0.015844276651614475,-4.555600688772281,0.23809604904632403,91.82842524718549,75.03692396179957,-1.027919689317475,-1.4537000118971726,-1.6701858001878396,-1.8373596528136034,13.193780473981152,0.43599987030029297,0.6036818930518777,1.3111999034881592,0.10737551570903037,2.515024291267288,0.7092877095985948,1.9131120973777236,-0.8222247571342134,84.3922762915767,5.971737070066723,0.601912193889564,11,-0.6620001792907715,-1.4070000648498535,-2.061999797821045,-1.8899998664855957,-0.0279998779296875,1,0.054367228508629406,1.359219840097766,13.253999710083008,1.028166933068275,13.13599967956543,-1.5201746545611612,12.91800022125244,0.054367228508629406
6909,2022-11-02,13.529999732971193,13.706000328063965,13.513999938964846,13.565999984741213,13623939.0,0.004901959742675155,-4.647083572921143,-0.9000071525641943,91.00617594544632,76.78215202751625,-0.9309590498001228,-1.4519014648178672,-1.7308465867066918,-1.916934752463062,15.078683325573799,0.24200057983398438,0.624723611807795,1.2868999004364028,-0.04556089734042956,2.619360698213235,0.6206695015479866,1.953130299324819,-0.6785798240179197,85.6677114624139,4.844188932163561,0.6662303988884158,11,-0.7199997901916522,-1.4649996757507342,-2.1509997844696063,-1.9559998512268084,-0.005999565124513495,2,0.05868445242282272,-4.555600688772281,13.46399974822998,1.359219840097766,13.253999710083008,1.028166933068275,13.13599967956543,0.05868445242282272
6910,2022-11-03,13.720000267028807,13.73799991607666,13.411999702453613,13.470000267028807,11897974.0,0.014042907450663389,1.2797273685193054,-6.944395878036504,91.37484022316443,79.1614858359021,-0.9678337582503644,-1.5654325809560277,-1.9213139684786125,-2.120884609485449,16.798380843993268,0.3260002136230469,0.6794833004590579,1.3774003982543928,-0.08463522554140823,2.8394360220501937,0.6463825863564914,2.108418210152294,-0.6976642742533947,98.15577334597064,15.255795292600752,0.7310178118979008,11,-0.8660001754760724,-1.5610003471374494,-2.460000514984129,-2.1840004920959455,-0.19400024414062145,3,0.026967921163110198,-4.647083572921143,13.529999732971193,-4.555600688772281,13.46399974822998,1.359219840097766,13.253999710083008,0.026967921163110198
6911,2022-11-04,14.010000228881836,14.100000381469727,13.687999725341795,13.812000274658205,19346043.0,0.021137023047291148,1.1798961555345964,0.7919998168945241,92.07837921934944,81.62225943779652,-1.0636810494026783,-1.77555994080236,-2.20229538705947,-2.4129424663585883,18.50209194196655,0.41200065612793146,0.7342595718310321,1.5589003562927246,-0.05977527224781376,3.177575984833263,0.7495625420224563,2.368238170562993,-0.8445314514461746,92.56197109499935,9.161836082528822,0.8093378142702691,11,-0.8390002250671387,-1.5399999618530273,-2.75100040435791,-2.4740004539489746,-0.40200042724609375,4,-0.008422557358301774,1.2797273685193054,13.720000267028807,-4.647083572921143,13.529999732971193,-4.555600688772281,13.46399974822998,-0.008422557358301774
6912,2022-11-07,14.267999649047852,14.3100004196167,13.916000366210938,13.949999809265135,14741422.0,0.018415375870882933,-1.0414577923602035,1.6060601681935327,97.45696520624544,85.13747027231,-1.141688437189588,-1.9370802256211643,-2.454024123298261,-2.6620040035281995,20.503964135033502,0.3940000534057617,0.7813837233409018,1.6925997734069824,-0.08385121522175254,3.4690507620357174,0.8043742790926149,2.58082526772135,-0.9156245508053775,95.43469922980438,8.906140565808144,0.8882254943143678,11,-0.991999626159668,-1.6639995574951172,-3.0104997158050537,-2.7319998741149902,-0.45399951934814453,0,-0.030417719787913744,1.1798961555345964,14.010000228881836,1.2797273685193054,13.720000267028807,-4.647083572921143,13.529999732971193,-0.030417719787913744
6913,2022-11-08,14.21399974822998,14.317999839782715,14.083999633789062,14.220000267028807,13423745.0,-0.003784686161067752,1.316837572942043,-0.01886956547816625,95.29318483687847,88.12269358800683,-0.8840520703699823,-1.7653527513913225,-2.3857409249975063,-2.599832361513098,22.94111031093444,0.23400020599365234,0.8642422225941928,1.5063998699188232,-0.34688110409186557,3.359680843929512,0.579759382913478,2.4330403569241685,-0.670099585712661,88.52096293723224,1.3862243101883394,0.9266404870053445,11,-0.8159999847412109,-1.3929996490478516,-2.9564998149871826,-2.677999973297119,-0.6040000915527362,1,-0.04024198395929701,-1.0414577923602035,14.267999649047852,1.1798961555345964,14.010000228881836,1.2797273685193054,13.720000267028807,-0.04024198395929701
6914,2022-11-09,14.022000312805176,14.281999588012695,13.972000122070312,14.1899995803833,15614767.0,-0.013507769721799345,-1.3134318798084108,27.997457088374468,87.71517830458703,89.78631540244784,-0.5039388871880934,-1.4403819503832658,-2.167596906909882,-2.4012695124849817,25.205246565317864,0.3099994659423828,0.9320088650528309,1.1831004142761223,-0.6509144146864436,3.0171152432386883,0.26609299979483936,2.1001078287574053,-0.323280214834778,67.32897548446859,-19.53423544002169,0.9170074144812833,11,-0.48200035095214844,-1.2010002136230469,-2.750500440597534,-2.4860005378723145,-0.9720001220703107,2,-0.04179150117189312,1.316837572942043,14.21399974822998,-1.0414577923602035,14.267999649047852,1.1798961555345964,14.010000228881836,-0.04179150117189312
6915,2022-11-10,14.06999969482422,14.208000183105467,13.817999839782715,13.89799976348877,16288529.0,0.0034231479780535423,-1.3494012242658462,-1.0238135785649516,89.17445890677281,91.16582554161536,-0.41498208603298536,-1.3710736630032851,-2.185711402197697,-2.435653530083057,27.748209847077437,0.39000034332275213,1.02822835143035,1.1119997978210474,-0.7166890435493105,2.9406886391914053,0.19765537713586845,2.0263442185062264,0.24800014495849432,60.63490477639408,-26.596375440904723,0.9143444206851791,11,-0.46599960327148615,-1.2489995956420916,-2.8109998703002947,-2.533999919891359,-1.170000076293947,3,-0.03880593737172511,-1.3134318798084108,14.022000312805176,1.316837572942043,14.21399974822998,-1.0414577923602035,14.267999649047852,-0.03880593737172511
6916,2022-11-11,14.277999877929688,14.343999862670898,14.027999877929688,14.15999984741211,18731127.0,0.014783240058063418,1.5279998779296875,0.686046962934206,88.79032543372968,91.63532592481766,-0.49612688948729833,-1.4572035801397227,-2.37239922791791,-2.625018175084211,29.93576637222768,0.31599998474121094,1.1203165949316194,1.195199966430664,-0.6362453083332316,3.0266452411945597,0.27947732904871536,2.1109226038126128,-0.46000003814697266,87.4524749297889,1.0223440089675222,0.9157226373819481,11,-0.41099977493286133,-1.4439997673034668,-3.006500005722046,-2.742000102996826,-1.2880001068115234,4,-0.05266843125583098,-1.3494012242658462,14.06999969482422,-1.3134318798084108,14.022000312805176,1.316837572942043,14.21399974822998,-0.05266843125583098
6917,2022-11-14,14.473999977111815,14.498000144958494,14.300000190734865,14.300000190734865,16435236.0,0.013727419866776724,-1.2758643369214973,1.474574079462033,90.69593721617899,91.50949392137251,-0.5597325548887007,-1.5258758281175488,-2.550946537205956,-2.8048220615565445,32.32159733031214,0.22000026702880682,1.175557534389318,1.2607000827789285,-0.5770199745146467,3.0984201400725038,0.3418400541321418,2.1795601114257153,-0.6560001373290998,96.47056513592656,9.90830798314613,0.9188600286467872,11,-0.5190000534057599,-1.562999725341795,-3.1740000247955305,-2.9380002021789533,-1.4739999771118146,0,-0.059831434078036816,1.5279998779296875,14.277999877929688,-1.3494012242658462,14.06999969482422,-1.3134318798084108,14.022000312805176,-0.059831434078036816
6918,2022-11-15,14.47599983215332,14.595999717712402,14.30799961090088,14.444000244140625,15076327.0,0.000138168788494486,1.1176528336815992,0.18390590401859494,90.09663829573215,91.40843418251538,-0.45045379915979034,-1.382484863390527,-2.524214098219158,-2.7866813996054205,34.7839366819379,0.28800010681152166,1.2058310812544306,1.1253999233245846,-0.6551367557626673,2.9059366024118365,0.23513158378095866,2.0156682628682105,-0.6307999801635749,84.57584776511659,-2.115461453327214,0.8902683395436258,11,-0.4720001220703125,-1.5159997940063477,-3.175999879837036,-2.940000057220459,-1.0139999389648455,1,-0.045730844855580544,-1.2758643369214973,14.473999977111815,1.5279998779296875,14.277999877929688,-1.3494012242658462,14.06999969482422,-0.045730844855580544
6919,2022-11-16,14.357999801635742,14.656000137329102,14.33199977874756,14.5,14968218.0,-0.008151425247704291,-2.3402056787793413,-4.437563330750432,83.21034825415441,90.50126840818092,-0.22646561464114434,-1.1259459006880057,-2.3674930928352964,-2.6501402415475326,37.45527132851661,0.3240003585815412,1.210662039739395,0.8827999114990241,-0.8067526097885924,2.5723524327866407,0.03802365085521586,1.7275761721428324,-0.467751957702637,64.43911337908996,-21.032975246434603,0.844776260643808,11,-0.18599987030029297,-1.36799955368042,-3.05649995803833,-2.822000026702881,-0.981999397277832,2,-0.052096403070940434,1.1176528336815992,14.47599983215332,-1.2758643369214973,14.473999977111815,1.5279998779296875,14.277999877929688,-0.052096403070940434
6920,2022-11-17,14.086000442504885,14.406000137329102,14.031999588012695,14.369999885559082,11633320.0,-0.01894409826498744,1.1011269967558994,1.9999932839930565,71.37717205723429,88.20113427905702,0.11500461032802889,-0.7347290137193028,-2.0579744992578437,-2.362621837637766,39.176005737984234,0.37400054931640625,1.1736547834023163,0.5112005233764663,-1.066689617806281,2.0890906645592136,-0.2777445472149065,1.300145593967839,-0.1344924151000999,9.235754875430423,-73.11597733267826,0.7889450705913736,11,0.15099954605102361,-1.0930004119873065,-2.7700004577636737,-2.5500006675720233,-0.6100006103515643,3,-0.07354821945368262,-2.3402056787793413,14.357999801635742,1.1176528336815992,14.47599983215332,-1.2758643369214973,14.473999977111815,-0.07354821945368262
6921,2022-11-18,14.187999725341795,14.460000038146973,13.960000038146973,14.16800022125244,17835457.0,0.007241181288701659,-1.2935786639369011,-0.07042092714787061,71.16956227768469,85.28031173143917,0.045717536280893256,-0.7051242467145418,-2.12371954614021,-2.44397640100434,41.056731648188666,0.5,1.1510423008857718,0.5066998004913312,-0.9204606461168225,1.933860247099485,-0.20688042281274477,1.2202800237954072,0.46800041198730646,32.75857107818595,-46.70900232531193,0.7135802233040768,11,0.049000263214113104,-1.0079994201660138,-2.8574998378753644,-2.6519999504089338,-0.642000198364256,4,-0.09078095092650518,1.1011269967558994,14.086000442504885,-2.3402056787793413,14.357999801635742,1.1176528336815992,14.47599983215332,-0.09078095092650518
6922,2022-11-21,13.444000244140625,14.010000228881836,13.366000175476074,13.968000411987305,20165900.0,-0.05243864502423701,1.1184219194584133,-26.20065805159506,49.63504513425417,80.20718509781425,0.7381668932538421,0.13146242587643187,-1.359810022183197,-1.6818522107878948,41.68195355945012,0.8219995498657209,1.0914547867025703,-0.29179968833923375,-1.5822438583898712,0.9986444817114037,-0.9370217733645525,0.353422396686085,1.1980798912048343,6.046517129543722,-69.79089946288745,0.645222085025319,11,0.5669999122619629,-0.2630000114440918,-1.9915001392364502,-1.9080004692077637,0.06400012969970703,0,-0.03376974596681748,-1.2935786639369011,14.187999725341795,1.1011269967558994,14.086000442504885,-2.3402056787793413,14.357999801635742,-0.03376974596681748
6923,2022-11-22,14.052000045776367,14.074000358581545,13.729999542236328,13.739999771118164,15724882.0,0.045224619949016276,-1.072289502711657,-0.5954201807612648,57.95248070347644,76.90021869769086,0.1170833853645199,-0.35867411564823826,-1.936942579212726,-2.272318946061148,42.38155347638907,0.6300001144409197,1.0102123691703486,0.22970008850097656,-0.8811483444840675,1.3405485214860207,-0.3257241279915455,0.7851243049934986,0.539036891174316,53.17828609195343,-20.531005310074356,0.5554242164925224,11,-0.0409998893737793,-0.870999813079834,-2.5994999408721924,-2.516000270843506,-0.46000003814697266,1,-0.07486479094430176,1.1184219194584133,13.444000244140625,-1.2935786639369011,14.187999725341795,1.1011269967558994,14.086000442504885,-0.07486479094430176
6924,2022-11-23,14.119999885559082,14.37399959564209,14.031999588012695,14.149999618530273,14009935.0,0.004839157384087356,-2.320383135731712,-0.09615290564745871,56.32911583415224,73.25073613406634,0.07202040002391108,-0.31391948868151687,-1.97181040790643,-2.311578177681284,42.91641048391134,0.34200000762939453,0.8829061722660452,0.21589994430541992,-0.7046467377211147,1.1364466263319546,-0.2443733967078483,0.6761732853186881,0.42203558093261684,68.9213715477247,-1.6255606361522865,0.4602733410132674,11,-0.10899972915649414,-0.9389996528625488,-2.679499864578247,-2.5840001106262207,-0.8339996337890625,2,-0.04660056640960475,-1.072289502711657,14.052000045776367,1.1184219194584133,13.444000244140625,-1.2935786639369011,14.187999725341795,-0.04660056640960475
6925,2022-11-24,14.184000015258787,14.232000350952148,14.020000457763672,14.15999984741211,9166846.0,0.004532587125950283,2.533306842565366,-0.8000127157706755,52.96523537323687,69.27017057178935,0.02893458714626007,-0.2932459345293825,-1.992547475668518,-2.34496025454202,42.599067827561086,0.21199989318847656,0.767564262646772,0.21660008430480815,-0.5848450630742974,1.0180452316839137,-0.18412248938474463,0.6173226579943609,0.3109940395922859,74.77147554531159,6.719750865020885,0.40072257368955266,11,-0.1729998588561994,-0.8990001678466779,-2.755999803543089,-2.648000240325926,-0.4759998321533203,3,-0.05696556754312265,-2.320383135731712,14.119999885559082,-1.072289502711657,14.052000045776367,1.1184219194584133,13.444000244140625,-0.05696556754312265
6926,2022-11-25,14.29800033569336,14.390000343322756,14.161999702453613,14.236000061035154,11140081.0,0.00803724762492486,-1.1714244193967527,2.583326710641607,50.53764727276208,64.80813835585414,-0.09155868727393113,-0.33279090387048704,-2.057973218539093,-2.431999247836414,41.91020016091736,0.2280006408691424,0.6920603394854865,0.27250037193298304,-0.43854792957032984,0.9835486734362959,-0.08302377881867251,0.6280245226846386,0.15183396398271398,91.01562572759548,25.335963661658667,0.355524150751656,11,-0.2870001792907715,-1.01300048828125,-2.773000478744507,-2.762000560760498,-0.5120000839233398,4,-0.05749059198774853,2.533306842565366,14.184000015258787,-2.320383135731712,14.119999885559082,-1.072289502711657,14.052000045776367,-0.05749059198774853
6927,2022-11-28,14.017999649047852,14.104000091552734,13.913999557495115,14.04800033569336,13616955.0,-0.019583206047807722,1.6760601216940707,-0.48387989909553775,46.750659208860824,59.99191845731288,0.13070056623434212,0.007780362659996598,-1.7245577329578694,-2.129265799308632,40.87035681371412,0.38400077819824396,0.5985508907871253,-0.0457003116607666,-0.6573778723249983,0.5659772490034651,-0.3515390919928816,0.2601384686713484,0.38848128566022133,43.636326855580535,-18.362829629979835,0.30583878033211553,11,-0.006999492645263672,-0.7049994468688965,-2.492999792098999,-2.4819998741149902,-0.4419994354248047,0,-0.03367100398681866,-1.1714244193967527,14.29800033569336,2.533306842565366,14.184000015258787,-2.320383135731712,14.119999885559082,-0.03367100398681866
6928,2022-11-29,14.196000099182127,14.338000297546387,14.045999526977539,14.152000427246096,12741403.0,0.012697992195082275,-1.281242898706214,-1.4666221628837266,52.89806545728094,56.62388703543805,-0.10191183749587474,-0.11865200840013657,-1.8432657323645092,-2.282852489905963,39.50591110214587,0.32000064849853516,0.4951895955109826,0.09570012092590119,-0.44879995643124104,0.6402001982830434,-0.17654991775266993,0.3679501596044723,0.19400024414062855,59.24371347343196,-1.9952821842873973,0.27225003867857106,11,-0.2829999923706037,-0.7470002174377424,-2.5610001087188703,-2.660000324249266,-0.5880002975463849,1,-0.04846433647048454,1.6760601216940707,14.017999649047852,-1.1714244193967527,14.29800033569336,2.533306842565366,14.184000015258787,-0.04846433647048454
6929,2022-11-30,14.324000358581545,14.329999923706055,13.946000099182127,14.300000190734865,19814215.0,0.009016642610955694,20.333739535871654,0.545462427119276,54.12071190771701,54.70650257438058,-0.262887534523113,-0.1940677280425387,-1.9157112630191708,-2.384456853589416,37.94505322989545,0.38399982452392756,0.3601910281881171,0.18400034904480123,-0.29756709791438496,0.6655677960039874,-0.05678337443479187,0.4247840725243943,0.025039978027344034,86.13447987770559,23.793820573474505,0.24078372347959334,11,-0.4110002517700213,-0.87500047683716,-2.685500621795656,-2.7880005836486834,-0.486000061035158,2,-0.05110306706419532,-1.281242898706214,14.196000099182127,1.6760601216940707,14.017999649047852,-1.1714244193967527,14.29800033569336,-0.05110306706419532
6930,2022-12-01,14.09000015258789,14.22599983215332,14.053999900817873,14.14799976348877,10795552.0,-0.016336232905318493,-1.6461504603308963,-2.4166335532067076,46.975551201083526,52.0182791214249,-0.0315814289521299,0.0728060065328684,-1.627730012958633,-2.124802208276442,36.70908689982923,0.2700004577636719,0.22171103815924376,-0.06849985122680735,-0.5087902899586556,0.3717905875050409,-0.2886450705927306,0.1516453681391159,0.2480001449584961,36.9748538937297,-21.2727113030044,0.2201452193659238,12,-0.21199989318847656,-0.5230002403259277,-2.2649998664855957,-2.5540003776550293,-0.14599990844726562,3,-0.0570617382619546,20.333739535871654,14.324000358581545,-1.281242898706214,14.196000099182127,1.6760601216940707,14.017999649047852,-0.0570617382619546
6931,2022-12-02,13.892000198364258,14.0,13.770000457763672,13.949999809265135,15827295.0,-0.014052516116351277,1.9113867511694582,0.9999999999999694,40.64308934089447,51.01917292216271,0.13411954692142203,0.27564488287674394,-1.3595928142494778,-1.8945022297270668,34.62361307801669,0.31999969482421875,0.11409768495875205,-0.26059980392455984,-0.7122839500578237,0.19108434220870407,-0.4864418769911918,-0.03475773085792788,0.4379997253417969,21.47883362911797,-30.614627664365774,0.22584207306663198,12,0.1679997444152832,-0.1830000877380371,-1.8395001888275146,-2.1600003242492676,0.08199977874755682,4,-0.013245034021843516,-1.6461504603308963,14.09000015258789,20.333739535871654,14.324000358581545,-1.281242898706214,14.196000099182127,-0.013245034021843516
6932,2022-12-05,13.833999633789062,14.020000457763672,13.805999755859375,13.850000381469727,7572689.0,-0.0041751053661822635,-4.944422368804472,0.27587681076015774,39.86102141338974,49.00901077881974,0.28302210689789753,0.3156475655842659,-1.2284907253018424,-1.8073086258035822,32.1881349788234,0.21400070190429688,0.05080847623369955,-0.29690036773681605,-0.7665832423946402,0.17278250692100805,-0.5317418050657281,-0.062058930407904,0.4574402999877929,11.267463746094215,-35.20044470142067,0.23484143732891197,12,0.2460007667541504,-0.060999393463134766,-1.6324994564056396,-1.9529995918273926,0.40600013732910156,0,-0.003469667723700498,1.9113867511694582,13.892000198364258,-1.6461504603308963,14.09000015258789,20.333739535871654,14.324000358581545,-0.003469667723700498
6933,2022-12-06,13.642000198364258,13.85200023651123,13.593999862670898,13.82800006866455,11236664.0,-0.013878808768785333,1.2051294591367216,11.624448682798903,38.95062262574814,47.07806708899707,0.45901752102491145,0.4875963526598035,-0.9646938919099632,-1.5897464573292943,29.439068837584486,0.25800037384033203,-0.027991136073222123,-0.4602998256683346,-0.9760757436433938,0.05547609230672457,-0.7181877846558642,-0.20241186668080502,0.6124221450805667,6.521784200105733,-36.116659557143315,0.2578879589875298,12,0.34999990463256836,0.3689999580383301,-1.4214999675750732,-1.7420001029968262,0.7740001678466797,1,-0.004837999104348678,-4.944422368804472,13.833999633789062,1.9113867511694582,13.892000198364258,-1.6461504603308963,14.09000015258789,-0.004837999104348678
6934,2022-12-07,13.435999870300293,13.63599967956543,13.40999984741211,13.579999923706055,11490319.0,-0.015100448986114623,-1.3061195692897563,0.7741943753685236,39.760547878856315,45.61087958962145,0.6233397688250353,0.6824327005019271,-0.6889057029826411,-1.3637522326796585,27.158966634381677,0.23200035095214844,0.0023769230523686957,-0.6370001316070564,-1.2324134447078663,-0.04158681850624646,-0.9347067881574613,-0.3392934750566514,0.7828855864257811,3.186277374310164,-41.87311428873446,0.2977066565504052,12,0.46400022506713867,0.5750002861022949,-1.006500244140625,-1.379000186920166,0.9860000610351562,2,0.01280142400980866,1.2051294591367216,13.642000198364258,-4.944422368804472,13.833999633789062,1.9113867511694582,13.892000198364258,0.01280142400980866
6935,2022-12-08,13.52400016784668,13.739999771118164,13.446000099182127,13.456000328063965,8693578.0,0.006549590532588967,-5.68178813329698,-0.47222093446802876,39.49368372193531,44.383772528418476,0.4826263121154124,0.5812301365777017,-0.7051724941048061,-1.4289682030548931,25.26122369019158,0.3039999008178711,-0.04383074732061232,-0.5216998577117913,-1.1657727296132396,0.12237301418965707,-0.8437362936625146,-0.199663421761068,0.6607698776293951,18.68855842109213,-26.77317683871834,0.32203643595072395,12,0.34999990463256836,0.4869999885559082,-1.0865001678466797,-1.4590001106262207,0.8039999008178711,3,0.02321799214748932,-1.3061195692897563,13.435999870300293,1.2051294591367216,13.642000198364258,-4.944422368804472,13.833999633789062,0.02321799214748932
6936,2022-12-09,13.526000022888185,13.631999969482422,13.359999656677244,13.552000045776367,8660177.0,0.00014787452060671669,1.92473658574104,-0.38235417864603366,51.695610143962135,44.9332115212075,0.40186204907304557,0.5481053634334554,-0.6374183038073085,-1.4051625104095002,23.126460629540414,0.27200031280517756,-0.09097920773795032,-0.4821000099182111,-1.156175054589637,0.19197503475321476,-0.819137532253924,-0.14506248758249818,0.6260192277878893,25.151540109904076,-24.25100534592449,0.3370375223357126,12,0.32299995422363104,0.48199987411498846,-1.0195000171661395,-1.4450001716613787,0.8459997177124006,4,0.030903461521892384,-5.68178813329698,13.52400016784668,-1.3061195692897563,13.435999870300293,1.2051294591367216,13.642000198364258,0.030903461521892384
6937,2022-12-12,13.607999801635742,13.649999618530273,13.402000427246096,13.449999809265135,8391389.0,0.006062381976105202,1.049583259443149,-6.076917433885236,38.26639138508441,43.30746995763011,0.2856240758759174,0.41940353469307645,-0.6579759979859414,-1.4601389235421642,20.628673476772136,0.2479991912841779,-0.13080873150754435,-0.35680022239685094,-1.0159561674411641,0.30235572264746224,-0.6863781949190084,-0.02722224987469346,0.49649827340040353,50.406474122892206,1.4203338036870292,0.3295779725221569,12,0.2369999885559082,0.40000009536743164,-0.7874996662139893,-1.3459997177124023,0.8520002365112305,0,0.026895956849740443,1.92473658574104,13.526000022888185,-5.68178813329698,13.52400016784668,-1.3061195692897563,13.435999870300293,0.026895956849740443
6938,2022-12-13,13.814000129699707,13.9399995803833,13.65999984741211,13.708000183105467,11422412.0,0.015138178355881715,-1.7722661026471462,0.670885770333488,42.46306983142067,42.01217639359719,0.02205826074203543,0.16997989841564376,-0.8084806082967191,-1.6391126353923582,17.863139641115975,0.3319997787475586,-0.16947837206936356,-0.11769990921020579,-0.7338534005912845,0.4984535821708729,-0.425776654900746,0.19037683648033443,0.24582804023490468,78.27595392108186,30.497386595887363,0.30807674569053944,12,-0.021000385284423828,0.1939997673034668,-0.874000072479248,-1.4470000267028809,0.4399995803833008,1,0.03083825375841509,1.049583259443149,13.607999801635742,1.92473658574104,13.526000022888185,-5.68178813329698,13.52400016784668,0.03083825375841509
6939,2022-12-14,13.609999656677244,13.84000015258789,13.552000045776367,13.760000228881836,11290448.0,-0.014767661148624711,-1.1654160138533851,-1.4151004507462885,36.77420318860799,40.878693281099906,0.12753874939358845,0.3320955289476455,-0.556142497333715,-1.4083268020863624,14.755575556547864,0.28800010681152344,-0.18134597299583888,-0.2843003749847437,-0.8820327179814935,0.3134319680120061,-0.5831665464831186,0.014565796513631213,0.40783880246192616,43.103453945745656,-1.2086141404759587,0.2988661714983752,12,0.08000040054321467,0.3980002403259295,-0.5004997253417951,-1.2389998435974103,0.8460006713867205,2,0.05922121453825735,-1.7722661026471462,13.814000129699707,1.049583259443149,13.607999801635742,1.92473658574104,13.526000022888185,0.05922121453825735
6940,2022-12-15,13.050000190734865,13.593999862670898,13.050000190734865,13.54800033569336,20935424.0,-0.04114617781548846,-1.1847370023612134,3.3199883016396265,26.146805211811454,39.267995044535134,0.5861388708377913,0.8543013914324522,0.04649056770312221,-0.8274004915832887,13.025305107362314,0.5599994659423793,-0.24750327438908215,-0.792499828338622,-1.49129987181837,-0.09369978485887387,-1.1418998500784951,-0.4430998065987488,0.9283679402565905,0.0,-36.81793673324125,0.34940002173987367,12,0.4850001335144025,0.8029999732971174,0.13049983978271307,-0.6790003776550311,1.3499994277954084,3,0.10513407820290044,-1.1654160138533851,13.609999656677244,-1.7722661026471462,13.814000129699707,1.049583259443149,13.607999801635742,0.10513407820290044
6941,2022-12-16,12.899999618530273,13.276000022888185,12.890000343322756,13.144000053405762,33255296.0,-0.01149429655266121,-1.92425123634962,0.4899605699830156,27.51409603178199,37.89611444657871,0.6488607090828484,0.95165240484482,0.23471454070781306,-0.6554084184738489,11.584496233198639,0.3859996795654297,-0.3402769064147648,-0.8781003952026367,-1.6735502014698298,-0.08265058893544364,-1.2758252983362333,-0.4803754920690402,1.0040990772406548,0.9523126164844229,-33.557199866121465,0.3977249031335961,12,0.5150003433227539,0.8730006217956543,0.3125004768371582,-0.5289998054504395,1.280000686645506,4,0.11069771258620964,-1.1847370023612134,13.050000190734865,-1.1654160138533851,13.609999656677244,-1.7722661026471462,13.814000129699707,0.11069771258620964
6942,2022-12-19,12.989999771118164,13.187999725341795,12.96399974822998,12.989999771118164,7216059.0,0.006976756220876901,-7.61537615082706,-0.0,24.85405571792586,36.329829234598456,0.47667650418622465,0.8705281769001871,0.18664149990308943,-0.7326339559458539,11.936000446873875,0.28800010681152166,-0.3944168238165169,-0.7654002189636238,-1.6243702739251038,0.09356983599785629,-1.194885246444363,-0.3359151914828846,0.8126890894079466,9.523761948185323,-20.95414866122551,0.4294850274807398,12,0.4250001907348633,0.7830004692077637,0.3605003356933594,-0.6059999465942383,1.0860004425048828,0,0.10638952993326045,-1.92425123634962,12.899999618530273,-1.1847370023612134,13.050000190734865,-1.1654160138533851,13.609999656677244,0.10638952993326045
6943,2022-12-20,13.0,13.182000160217285,12.791999816894533,12.84000015258789,9538170.0,0.0007698405741369818,-2.046871507547451,100.0,20.96492530602255,34.24142672650582,0.40904725022865307,0.8197001997702973,0.22638346838687795,-0.7294481893454261,12.289479693973655,0.39000034332275213,-0.4148959097794531,-0.702799987792968,-1.6126308263135254,0.2070308507275893,-1.1577154070532476,-0.24788456853268848,0.7114200088057743,19.84733935870869,-3.442074262169289,0.4549154192602788,12,0.365999698638916,0.7239999771118164,0.4330000877380371,-0.5390000343322754,1.1979999542236328,1,0.11230769524207473,-7.61537615082706,12.989999771118164,-1.92425123634962,12.899999618530273,-1.1847370023612134,13.050000190734865,0.11230769524207473
6944,2022-12-21,13.461999893188475,13.503999710083008,13.071999549865724,13.097999572753904,11576340.0,0.0355384533221903,-1.0769220188534179,2.2750041723291132,37.480065251366014,34.017691340887005,-0.05462062918878985,0.32240702874802984,-0.17387078057347694,-1.1713221982684736,11.698037110821563,0.5039997100830078,-0.41989474655899706,-0.2079000949859644,-1.1016554443319677,0.6858552543600389,-0.6547777696589652,0.23897757968703637,0.1390896925879499,83.54115187678788,59.42240663131502,0.4468776746730014,12,-0.09600019454955877,0.2620000839233416,0.019999980926515448,-0.952000141143797,0.8299999237060582,2,0.058832255473072026,-2.046871507547451,13.0,-7.61537615082706,12.989999771118164,-1.92425123634962,12.899999618530273,0.058832255473072026
6945,2022-12-22,13.37600040435791,13.616000175476074,13.333999633789062,13.479999542236328,7353465.0,-0.006388314478748325,-1.999994927282596,-0.2857116657322064,39.232061595557035,32.63285261328644,0.009138309774362696,0.3634012531887194,-0.03526537472044211,-1.0647900215195651,11.003668644297978,0.2820005416870117,-0.4100319965979313,-0.253499603271484,-1.1221014350448737,0.6151022285019057,-0.6878005191581789,0.18080131261521082,-0.5840005874633771,70.87382685957724,44.50354070432508,0.43430091588669467,12,-0.01000070571899414,0.2499995231628418,0.20499968528747559,-0.8360004425048828,0.7939996719360352,3,0.0807416186496368,-1.0769220188534179,13.461999893188475,-2.046871507547451,13.0,-7.61537615082706,12.989999771118164,0.0807416186496368
6946,2022-12-23,13.47599983215332,13.531999588012695,13.31999969482422,13.380000114440918,5473355.0,0.007476033550569472,1.0384680632545003,-0.9230818607807356,42.657919565894275,33.12080018893198,-0.11029859435163125,0.20939804363219494,-0.08344262351126197,-1.1433071577849443,9.961717043969783,0.2119998931884748,-0.38660522815293596,-0.11240015029907191,-0.9237166631502784,0.6989163625521346,-0.5180584067246752,0.29325810612653136,-0.6675200080871573,83.00967446619141,52.468185021341256,0.40565825642560355,12,-0.1100001335144043,0.15000009536743164,0.13900017738342285,-0.935999870300293,0.6599998474121094,4,0.0685663251621833,-1.999994927282596,13.37600040435791,-1.0769220188534179,13.461999893188475,-2.046871507547451,13.0,0.0685663251621833
6947,2022-12-27,13.545999526977539,13.67199993133545,13.527999877929688,13.597999572753904,4121347.0,0.005194397127937123,-2.2727528881375036,-0.5416687362784552,47.927446631709586,33.72795316674186,-0.21234864021986333,0.10774853479157365,-0.10238180883286319,-1.192253255374137,9.465051064965794,0.1960000991821289,-0.3666635605248061,-0.01880044937133718,-0.8045574117220937,0.7669565129794194,-0.41167893054671545,0.3740780318040411,-0.7213692958831786,85.68177409409077,49.949675524015554,0.3928784811753785,12,-0.22999954223632812,0.04500055313110529,0.16250061988830566,-1.0059995651245117,0.3000001907348633,1,0.04680354350637583,1.0384680632545003,13.47599983215332,-1.999994927282596,13.37600040435791,-1.0769220188534179,13.461999893188475,0.04680354350637583
6948,2022-12-28,13.508000373840332,13.68000030517578,13.428000450134276,13.574000358581545,6186305.0,-0.002805193744583434,-1.2300888690089025,1.2692293584712655,51.675990303417784,35.383707290609614,-0.24844715078774726,0.0965098004051459,-0.008391036062592505,-1.133048052804476,8.547046568186644,0.2519998550415039,-0.3947242244155085,-0.022399616241454368,-0.7498843872333918,0.7050851547504831,-0.3861420017374222,0.34134276925451346,-0.6494753547363281,71.7105727528686,30.54547492660157,0.36374238549596855,12,-0.2720003128051758,0.08299970626831232,0.08799982070922852,-0.9680004119873047,0.24199962615966797,2,0.04204914303102236,-2.2727528881375036,13.545999526977539,1.0384680632545003,13.47599983215332,-1.999994927282596,13.37600040435791,0.04204914303102236
6949,2022-12-29,13.592000007629395,13.61400032043457,13.326000213623047,13.399999618530273,5427142.0,0.006218509880391743,1.4406683773462914,-2.909097477097283,51.58581853038839,38.21026432600705,-0.37466899004173726,-0.04758075255029226,-0.03865291891492717,-1.1958723766746875,7.961066030576211,0.28800010681152344,-0.3958906966012634,0.09820003509521413,-0.5277415678155499,0.7241416380059782,-0.2147707663601679,0.41117083655059616,-0.6841864713610839,75.55551434747619,30.24409962992737,0.312970801455382,12,-0.3559999465942383,-0.0009999275207501768,0.004000186920166016,-1.0520000457763672,0.2519998550415039,3,0.04458504607519731,-1.2300888690089025,13.508000373840332,-2.2727528881375036,13.545999526977539,1.0384680632545003,13.47599983215332,0.04458504607519731
6950,2022-12-30,13.28600025177002,13.562000274658205,13.28600025177002,13.513999938964846,6524929.0,-0.022513225109447643,-1.4210561539266076,-1.1874959642770313,45.09803997955515,40.16403587575962,-0.035394191340593295,0.20564026307066285,0.3112865640705955,-0.8691759450653826,7.37913265730344,0.305999755859375,-0.43148521109048055,-0.1675997257232673,-0.7326277186835917,0.39742826723705704,-0.4501137222034295,0.11491427075689487,-0.3318555093672604,0.0,-45.88439394218604,0.2825139964801625,12,-0.05000019073486328,0.3049998283386248,0.309999942779541,-0.7460002899169922,0.4099998474121076,4,0.07571876757946705,1.4406683773462914,13.592000007629395,-1.2300888690089025,13.508000373840332,-2.2727528881375036,13.545999526977539,0.07571876757946705
6951,2023-01-02,13.708000183105467,13.708000183105467,13.355999946594238,13.399999618530273,7537051.0,0.031762752020061624,1.2857116317090085,-1.350881522534751,51.793408286436296,43.15729727226078,-0.3695925674268157,-0.24332676856235835,-0.0598034488026844,-1.2704657274324074,7.422054612510707,0.42199993133544744,-0.4281299946131689,0.26360020637511994,-0.276828651908394,0.8040290646586339,-0.006614222766637923,0.5338146355168778,-0.7103041069363272,100.0,52.428529667198184,0.27021442914175736,1,-0.458000183105467,-0.11700010299682262,-0.06000018119811834,-1.1680002212524396,0.1979999542236346,0,0.033702938942025584,-1.4210561539266076,13.28600025177002,1.4406683773462914,13.592000007629395,-1.2300888690089025,13.508000373840332,0.033702938942025584
6952,2023-01-03,13.78600025177002,13.9399995803833,13.62399959564209,13.708000183105467,14190103.0,0.00569011289923127,-1.569092579598451,0.2532465119735521,49.473686097497136,46.324937360202405,-0.360741520914841,-0.3426764058464915,-0.09448001929886729,-1.327730512351497,7.389137886550803,0.31599998474121094,-0.33661226179722625,0.34400024414062536,-0.189525974759313,0.8775264630405637,0.0772371346906553,0.6107633535905954,-0.7314798470459731,76.45267787356657,31.411624979217365,0.26676310944996934,1,-0.2800006866455078,-0.22100019454956055,-0.1380002498626709,-1.2460002899169922,0.37399959564208984,1,0.02538803288868885,1.2857116317090085,13.708000183105467,-1.4210561539266076,13.28600025177002,1.4406683773462914,13.592000007629395,0.02538803288868885
6953,2023-01-04,13.576000213623047,13.777999877929688,13.406000137329102,13.644000053405762,15750605.0,-0.015232847404018424,1.214287538920473,-0.8717920502756896,49.36235043378632,47.64519126936022,-0.06754667061895248,-0.14532534995005264,0.15832816584554976,-1.0971755292758,7.857332576551436,0.38000011444091797,-0.23996893348656378,0.13730020523071218,-0.3918155922073545,0.6664160026687789,-0.12725769348832117,0.4018581039497455,-0.43293189133307486,44.34254733379219,-0.9046197034892955,0.26455789871903346,1,0.03699970245361328,-0.01100015640258789,0.08599996566772461,-1.0360002517700195,0.7679996490478516,2,0.019888000872187783,-1.569092579598451,13.78600025177002,1.2857116317090085,13.708000183105467,-1.4210561539266076,13.28600025177002,0.019888000872187783
6954,2023-01-05,13.607999801635742,13.675999641418455,13.47599983215332,13.539999961853027,8004295.0,0.0023570703822310968,-1.040813347541109,-1.0,63.049584428595416,50.291582695253375,-0.08566703377435658,-0.17262922953172222,0.1651686097256153,-1.1100456785266708,7.887102106752944,0.19999980926513494,-0.1363210859042887,0.16069979667663503,-0.37379508226009506,0.6951946756133651,-0.10654764279173001,0.4279472361450001,-0.38523835353643676,49.23545572263506,-1.6634954063823315,0.26724743946836543,1,0.005000114440917969,-0.04699993133544922,0.07300019264221191,-1.0679998397827148,1.1420001983642578,3,0.010435052941960565,1.214287538920473,13.576000213623047,-1.569092579598451,13.78600025177002,1.2857116317090085,13.708000183105467,0.010435052941960565
6955,2023-01-06,13.838000297546387,13.847999572753904,13.60200023651123,13.706000328063965,7231811.0,0.016901859146338127,2.23686489064015,1.941180595486866,71.14521448881412,53.456837686688914,-0.2718264551035645,-0.39832162607482147,-0.03650968936410948,-1.3232491321933075,8.15773392347133,0.245999336242674,-0.012206840857704293,0.37500028610229563,-0.18673324947518566,0.9367338216797769,0.09413351831355499,0.6558670538910363,-0.5435150362186825,82.53435842499934,24.27165389699647,0.28086676778874103,1,-0.22500038146972656,-0.32900047302246094,-0.15700030326843262,-1.2980003356933594,0.9299993515014648,4,0.0004335572333797888,-1.040813347541109,13.607999801635742,1.214287538920473,13.576000213623047,-1.569092579598451,13.78600025177002,0.0004335572333797888
6956,2023-01-09,13.944000244140625,14.08199977874756,13.854000091552734,13.855999946594238,10592944.0,0.007660062459532657,-3.956514527983121,0.6666690749356993,71.35187123588487,56.05955153159728,-0.34023894550776923,-0.49687546304145513,-0.11939961748868555,-1.4090465198098876,8.438178372344431,0.24399948120117365,0.04325238242843099,0.46010022163391184,-0.1412128497930869,1.0614132930609106,0.15944368592041158,0.7607567573474121,-0.5849635509073607,79.585856833094,14.531842354077114,0.30065653571349943,1,-0.26000022888183594,-0.5070004463195783,-0.22150015830993652,-1.4040002822875977,0.8819999694824219,0,-0.01778543750834405,2.23686489064015,13.838000297546387,-1.040813347541109,13.607999801635742,1.214287538920473,13.576000213623047,-0.01778543750834405
6957,2023-01-10,13.973999977111815,14.109999656677244,13.836000442504885,13.890000343322756,9379180.0,0.0021514438070808772,-1.8541668736278631,0.9545380655648472,71.60606341393036,58.27400409943201,-0.3387671365921552,-0.5249646942382977,-0.1292683296272461,-1.4214978980079973,8.811090802324287,0.27399921417235973,0.1032055975995867,0.4717999458312967,-0.16655189590510844,1.1101517875677018,0.15262402496309413,0.7909758666994993,-0.528207713616835,80.68185050873949,9.500144616121219,0.3191759208682029,1,-0.2760000228881818,-0.523000240325926,-0.08949995040893377,-1.4340000152587873,0.7159996032714862,1,-0.004866168591247333,-3.956514527983121,13.944000244140625,2.23686489064015,13.838000297546387,-1.040813347541109,13.607999801635742,-0.004866168591247333
6958,2023-01-11,14.239999771118164,14.239999771118164,14.055999755859375,14.06999969482422,14767905.0,0.01903533665679369,1.1647050903746254,2.0238192552225893,68.90187333813421,60.198010189181545,-0.54759917898396,-0.7983448463632161,-0.3784010685746768,-1.675377688948835,9.294733473045289,0.26599979400634943,0.1570169605882139,0.7164997577667229,0.009594348954914622,1.4234051665785312,0.36304705336081966,1.0699524621726262,-0.7012184725776667,100.0,29.126645003447138,0.3534527044059041,1,-0.47699975967407227,-0.7239999771118164,-0.31349945068359375,-1.6999998092651367,0.4739999771118164,2,-0.005617972260667625,-1.8541668736278631,13.973999977111815,-3.956514527983121,13.944000244140625,2.23686489064015,13.838000297546387,-0.005617972260667625
6959,2023-01-12,14.416000366210938,14.432000160217285,14.246000289916992,14.260000228881836,10479115.0,0.012359592550678311,-1.0217375529962993,0.9176474548126968,74.20858938197136,63.4325156783389,-0.6642794459009806,-0.960090158472191,-0.5372694064804406,-1.8356528560261935,10.268855961171628,0.1920003890991211,0.19811043195401545,0.8522003173828132,0.04041342479331789,1.6639872099723085,0.44630687108806555,1.2580937636775609,-0.765024112058013,98.07231379794513,26.07545509148548,0.40589344629474755,1,-0.5220003128051758,-0.8040003776550293,-0.41450023651123047,-1.8760004043579102,-0.11600017547607244,3,-0.0049944854128054494,1.1647050903746254,14.239999771118164,-1.8541668736278631,13.973999977111815,-3.956514527983121,13.944000244140625,-0.0049944854128054494
6960,2023-01-13,14.42199993133545,14.5600004196167,14.416000366210938,14.460000038146973,9081966.0,0.00041617404079530296,-4.7600900282291905,-0.2435902138429373,73.02826249562976,65.79194392380484,-0.5500331347970135,-0.9044019011424993,-0.531838991142644,-1.8297561774691573,10.38754447972974,0.14400005340576172,0.23634087222428768,0.7895998954772949,-0.06985377247009517,1.649053563424685,0.359873061503599,1.2193267294509909,-0.6304393740909404,80.9391584745952,9.9084043770019,0.42972683397369543,1,-0.43899965286254883,-0.745999813079834,-0.46649980545043945,-1.8819999694824219,-0.07199954986572266,4,0.022743036349063273,-1.0217375529962993,14.416000366210938,1.1647050903746254,14.239999771118164,-1.8541668736278631,13.973999977111815,0.022743036349063273
6961,2023-01-16,14.32800006866455,14.54800033569336,14.324000358581545,14.496000289916992,6607161.0,-0.006517810506063038,-1.5454594714683134,4.4210460272047385,68.8161990767066,67.94111203260589,-0.4010077387627913,-0.7356517630690966,-0.4366147690786004,-1.721252151159824,10.06368696349321,0.22399997711181463,0.2706670130547657,0.624200010299683,-0.21611667874497087,1.4645166993443368,0.20404166577735516,1.0443583548220108,-0.38275153894560354,67.95575161788737,-1.1712778764635488,0.42015834452232714,1,-0.3449997901916504,-0.6519999504089355,-0.3854999542236328,-1.7880001068115234,-0.06000041961669922,0,0.030709071627210704,-4.7600900282291905,14.42199993133545,-1.0217375529962993,14.416000366210938,1.1647050903746254,14.239999771118164,0.030709071627210704
6962,2023-01-17,14.371999740600586,14.479999542236328,14.194000244140625,14.31999969482422,9642979.0,0.003070887194666083,1.1343259150659388,-0.30952367436605227,70.72936453857739,70.315224710916,-0.39464267755144,-0.707058087109921,-0.48717092290189434,-1.7532825099862386,9.565812409771702,0.2859992980957031,0.3543831491222864,0.5990996837615974,-0.22111998186682413,1.419319349390019,0.18898985094738663,1.0092095165758082,-0.3038008329020876,62.69832709850648,-5.84983829025667,0.41010983281421076,1,-0.35399961471557617,-0.6959996223449707,-0.4434998035430908,-1.7539997100830078,-0.2579994201660156,1,0.03158923470753483,-1.5454594714683134,14.32800006866455,-4.7600900282291905,14.42199993133545,-1.0217375529962993,14.416000366210938,0.03158923470753483
6963,2023-01-18,14.460000038146973,14.526000022888185,14.371999740600586,14.392000198364258,8911808.0,0.006123037791170294,-1.8518371347585696,1.3076880754136089,70.7854478753792,71.17476509389198,-0.3844942871317709,-0.7168224744305611,-0.5790994671010221,-1.8244649358669314,8.721636304305658,0.15400028228759943,0.39413513840890424,0.6140999794006348,-0.17580518550400548,1.404005144305275,0.21914739694831376,1.0090525618529558,-0.29344082806483485,72.67750450128851,4.808527341925398,0.3949525824523205,1,-0.3789997100830078,-0.7839999198913574,-0.5335001945495605,-1.7119998931884766,-1.1020002365112305,2,0.01590591574201694,1.1343259150659388,14.371999740600586,-1.5454594714683134,14.32800006866455,-4.7600900282291905,14.42199993133545,0.01590591574201694
6964,2023-01-19,14.253999710083008,14.345999717712402,14.196000099182127,14.279999732971193,9344008.0,-0.014246219053977494,-1.1126819210594965,-0.3823541786460859,74.34606386260181,71.53041502431284,-0.08629730503552047,-0.4726797721698279,-0.3733124567860244,-1.595839932800077,8.573256376974687,0.2639999389648455,0.4351405871803209,0.3684996604919437,-0.4197784240411604,1.1567777450250478,-0.02563938177460834,0.7626387027584958,0.3060007095336914,16.393288845924346,-57.57961367151243,0.3941390422665523,1,-0.0559992790222168,-0.5779995918273926,-0.3534998893737793,-1.4769997596740723,-1.0619993209838885,3,0.0322716463801791,-1.8518371347585696,14.460000038146973,1.1343259150659388,14.371999740600586,-1.5454594714683134,14.32800006866455,0.0322716463801791
6965,2023-01-20,14.456000328063965,14.473999977111815,14.350000381469727,14.447999954223633,10658933.0,0.014171504285780623,4.63638728135807,-0.3077064152880984,71.15384304187484,71.50841189164507,-0.2139106433929765,-0.6214848000335866,-0.5747309261266018,-1.7725022592073962,8.842891868570183,0.22000026702880682,0.5025325371946998,0.5165002822875984,-0.27278677717566957,1.3057873417508663,0.12185675255596529,0.9111438120192314,0.0967200851440424,74.0113040011207,3.193068380226663,0.3946435297316339,1,-0.25799989700317383,-0.7800002098083496,-0.6070003509521484,-1.4660000801086426,-1.0560007095336914,4,-0.010791376161375044,-1.1126819210594965,14.253999710083008,-1.8518371347585696,14.460000038146973,1.1343259150659388,14.371999740600586,-0.010791376161375044
6966,2023-01-23,14.399999618530273,14.5,14.333999633789062,14.468000411987305,7090274.0,-0.0038738730120927434,1.5151576452908708,-8.49970199070211,67.58301630694527,71.0614066575356,-0.09658056789103497,-0.5193377427316008,-0.525492291937713,-1.6969798434391592,9.117834771190868,0.1660003662109375,0.5359537140595307,0.41429958343505824,-0.36890105951915864,1.1975002263892751,0.0226992619579498,0.8058999049121667,0.14558638839721638,62.04804568447688,-7.724625074512922,0.39160032147710855,1,-0.09199953079223633,-0.7239995002746582,-0.7059993743896484,-1.4099993705749512,-1.0339994430541992,0,-0.0034721693322968816,4.63638728135807,14.456000328063965,-1.1126819210594965,14.253999710083008,-1.8518371347585696,14.460000038146973,-0.0034721693322968816
6967,2023-01-24,14.18000030517578,14.423999786376953,14.142000198364258,14.40999984741211,11018762.0,-0.01527773049878367,1.186048230893203,3.3823067429597478,67.19817520230265,70.87210686466543,0.17401211820607188,-0.2628834971234344,-0.3212695202483218,-1.4617972115721738,9.568093125383461,0.2819995880126953,0.5273340088192828,0.1626002311706518,-0.5966214801010636,0.9218219424423673,-0.2170106244652068,0.5422110868065104,0.35859398359680306,9.895865670936999,-60.48721542546433,0.37961085563585795,1,0.17100000381469904,-0.5040001869201642,-0.5860002040863019,-1.1900000572204572,-1.0100002288818342,1,0.006205877431465945,1.5151576452908708,14.399999618530273,4.63638728135807,14.456000328063965,-1.1126819210594965,14.253999710083008,0.006205877431465945
6968,2023-01-25,14.076000213623047,14.223999977111815,13.946000099182127,14.199999809265135,9703905.0,-0.007334279923447706,2.232558010590292,0.5391297497221781,62.8008793832214,69.604583531471,0.28195276834487615,-0.12031717494899752,-0.2346442097928545,-1.337667511898296,9.67958431103397,0.2779998779296875,0.5089537439153311,0.030200147628784535,-0.6902965178444571,0.7506968131020262,-0.3300481851078363,0.39044848036540536,0.4467303115332033,23.46572882937342,-47.54377439626104,0.36024833273662077,1,0.1770000457763672,-0.40000009536743164,-0.48200011253356934,-1.0859999656677246,-0.7320003509521484,2,0.002699638124099124,1.186048230893203,14.18000030517578,1.5151576452908708,14.399999618530273,4.63638728135807,14.456000328063965,0.002699638124099124
6969,2023-01-26,14.197999954223633,14.197999954223633,14.03600025177002,14.140000343322756,7642622.0,0.008667216449919524,4.586234112172583,-0.46774032286594686,60.4651046740569,68.20867710685178,0.14055894024837556,-0.2051049579127735,-0.3691552385201575,-1.4332908402544806,9.537204992692626,0.16199970245361328,0.49126089438964016,0.12189989089965891,-0.5685868755869308,0.8123866573862486,-0.22334349234363593,0.46714327414295376,0.29012674537417027,45.487346598704626,-23.0702668928759,0.3452433832432953,1,0.04900026321411133,-0.3819999694824219,-0.6530001163482666,-1.2079997062683105,-0.7639999389648455,3,-0.059163273369218894,2.232558010590292,14.076000213623047,1.186048230893203,14.18000030517578,1.5151576452908708,14.399999618530273,-0.059163273369218894
6970,2023-01-27,14.291999816894533,14.39799976348877,14.211999893188475,14.279999732971193,9212936.0,0.006620641144806871,-1.5135157775356822,0.20689938668465044,60.18734003064269,67.24991499062244,0.029255861720406173,-0.23175579723834439,-0.4660633644805454,-1.499525086144578,9.391866723219955,0.19999980926513672,0.468541919363199,0.16559977531433212,-0.4213495392579194,0.7525490898865836,-0.12787488197179364,0.4590744326004579,0.16359928667832868,62.45483387300336,-4.513307428074974,0.293474657286126,1,-0.055999755859376776,-0.36899948120117365,-0.7469999790191668,-1.3019995689392108,-0.7559995651245135,4,-0.07696609585000891,4.586234112172583,14.197999954223633,2.232558010590292,14.076000213623047,1.186048230893203,14.18000030517578,-0.07696609585000891
6971,2023-01-30,14.170000076293945,14.31999969482422,14.112000465393065,14.260000228881836,9614095.0,-0.008536226012007986,-1.0194161273297961,-7.499960263848049,55.44444662258929,65.55159077773489,0.14135090973091913,-0.07733450497803318,-0.3517377417354375,-1.3517839902409001,9.575015661320066,0.2079992294311559,0.4117056697557686,0.020500040054320934,-0.5324995204870557,0.5734996005956976,-0.2559997402163674,0.29699982032500927,0.2550230870154717,46.861950564523895,-17.612591089116407,0.2764997802706883,1,0.06599998474121094,-0.24699974060058594,-0.6740002632141113,-1.179999828338623,-0.7480001449584961,0,-0.05434018727013723,-1.5135157775356822,14.291999816894533,4.586234112172583,14.197999954223633,2.232558010590292,14.076000213623047,-0.05434018727013723
6972,2023-01-31,14.13599967956543,14.184000015258787,13.892000198364258,14.100000381469727,12896437.0,-0.002399463411817293,3.424240672774129,-0.39999152290933754,46.68367222814214,62.87361570581966,0.15461344140311795,-0.016620746770080075,-0.30197977755624805,-1.296162011839753,9.989067300737014,0.2919998168945295,0.3561036266239608,-0.031000328063964133,-0.5570612866395734,0.49506063051164517,-0.2940308073517688,0.23203015122384052,0.26200008392333984,48.22128278729463,-11.273753365542085,0.2630304792878047,1,0.06000041961669922,-0.2129993438720703,-0.6399998664855957,-1.1429996490478516,-0.7179994583129901,1,-0.054470820709089485,-1.0194161273297961,14.170000076293945,-1.5135157775356822,14.291999816894533,4.586234112172583,14.197999954223633,-0.054470820709089485
6973,2023-02-01,13.845999717712402,14.22599983215332,13.845999717712402,14.15999984741211,10575025.0,-0.02051499493680964,-1.4203818947739277,-8.722395888523895,33.05586818657319,58.28581618626092,0.38929688482489766,0.3105669671684961,-0.01886783587400842,-0.9842828484826196,10.446616286437036,0.38000011444091797,0.30737842842528806,-0.33450026512145925,-0.8079269827660891,0.1389264525231706,-0.5712136239437751,-0.09778690629914344,0.511520080566406,0.0,-52.35916951236978,0.23671335882231512,2,0.32700014114379883,0.07700061798095703,-0.3924996852874756,-0.6659994125366211,-0.45399951934814453,2,-0.048822739794923464,3.424240672774129,14.13599967956543,-1.0194161273297961,14.170000076293945,-1.5135157775356822,14.291999816894533,-0.048822739794923464
6974,2023-02-02,13.75,13.916000366210938,13.67199993133545,13.829999923706055,13392400.0,-0.006933390124917893,-1.067799760773284,0.2547767218521927,31.038380002551065,53.82854251522494,0.4540322063969562,0.4403261953420934,0.0667941470361022,-0.8663248947341504,11.09896140717315,0.24400043487548828,0.24408205681985962,-0.43759999275207484,-0.8779817997249264,0.002781814220776724,-0.6577908962385006,-0.21740908926564906,0.5563677902221684,10.743813594722477,-36.43043130757342,0.2201909034864261,2,0.3359999656677246,0.17300033569335938,-0.3364999294281006,-0.5689997673034668,-0.3199996948242205,3,-0.029527282714843728,-1.4203818947739277,13.845999717712402,3.424240672774129,14.13599967956543,-1.0194161273297961,14.170000076293945,-0.029527282714843728
6975,2023-02-03,13.843999862670898,13.994000434875488,13.654000282287598,13.678000450134276,11067501.0,0.006836353648792537,-2.177575257915729,-2.0749946355768767,36.34311172249591,50.35744200584168,0.29512629370790755,0.36554029172476277,-0.03872753664904849,-0.9332858549398892,11.820076511481522,0.3400001525878906,0.17119516785586697,-0.3439001083374027,-0.7832862706737167,0.0954860539989113,-0.5635931895055606,-0.12420702716924481,0.3862437844848632,28.52849068734769,-15.355386252382964,0.2196930811681571,2,0.19500017166137695,0.07900047302246094,-0.430499792098999,-0.6629996299743652,-0.9200000762939453,4,-0.029615707272407477,-1.067799760773284,13.75,-1.4203818947739277,13.845999717712402,3.424240672774129,14.13599967956543,-0.029615707272407477
6976,2023-02-06,13.696000099182127,13.868000030517578,13.61400032043457,13.826000213623047,10602256.0,-0.010690534885646641,1.3738318589986407,-0.7831359909917697,31.982955871221463,46.44463985794378,0.3718677354906923,0.520704674360573,0.09211794731774425,-0.7573004543423973,12.00061187040874,0.2539997100830078,0.09894947857496383,-0.47949986457824956,-0.9599468389001355,0.0009471097436364317,-0.7197233517391926,-0.23927637741730656,0.4535694768920919,13.398667348159679,-26.944306891451994,0.24022348716094327,2,0.3099999427795428,0.2620000839233416,-0.2825000286102277,-0.5149998664855939,-0.6560001373290998,0,-0.01168223176499994,-2.177575257915729,13.843999862670898,-1.067799760773284,13.75,-1.4203818947739277,13.845999717712402,-0.01168223176499994
6977,2023-02-07,13.906000137329102,13.906000137329102,13.729999542236328,13.765999794006348,8947376.0,0.015332946599461161,1.514288049808925,-1.0769247698345596,36.136139624019464,43.48189099581024,0.1328879903933462,0.32185049645821273,-0.12392319559960185,-0.9342968227056119,12.069897851177707,0.21000003814697443,0.025054091986076443,-0.266099834442139,-0.7534634973875836,0.2212638285033055,-0.5097816659148613,-0.02241800296941676,0.15787835784277426,47.712426448588815,10.98617051802551,0.24368183147272238,2,0.09999990463256836,0.07700014114379883,-0.4855000972747803,-0.6210002899169922,-1.5959997177124023,1,-0.03480513456162049,1.3738318589986407,13.696000099182127,-2.177575257915729,13.843999862670898,-1.067799760773284,13.75,-0.03480513456162049
6978,2023-02-08,14.15999984741211,14.291999816894533,13.989999771118164,14.0,14691068.0,0.01826547587909011,-2.3555503751112816,1.1428532503184583,47.70283762455801,42.06386132364369,-0.12062871173721668,0.06487633624960232,-0.386875430590802,-1.1521395726624561,11.669950628844084,0.38599967956543146,-0.035358592103872155,-0.00810012817382777,-0.49442942871359286,0.4782291723659373,-0.2512647784437103,0.23506452209605477,-0.5459995269775391,80.53096349309479,39.52944267874812,0.2431646502698823,2,-0.15399980545043945,-0.17699956893920898,-0.624500036239624,-0.875,-1.998000144958496,2,-0.05240110410702281,1.514288049808925,13.906000137329102,1.3738318589986407,13.696000099182127,-2.177575257915729,13.843999862670898,-0.05240110410702281
6979,2023-02-09,14.343999862670898,14.434000015258787,14.229999542236328,14.263999938964846,10758453.0,0.012994351500110968,-1.756749790579266,0.4999999999999889,47.23864583818283,40.62511752448149,-0.31485060283617905,-0.13153838998542966,-0.5820009184377497,-1.3017390307811851,10.931033859027325,0.2740001678466779,-0.07740852083558458,0.1794999122619636,-0.30012249594454055,0.6591223204684677,-0.06031129184128936,0.41931111636521656,-0.7164395523071292,89.0243675508706,50.04210180253622,0.23981120410325213,2,-0.31999969482421875,-0.32599973678588867,-0.7549998760223389,-1.0309996604919434,-2.182000160217285,3,-0.0663691908408437,-2.3555503751112816,14.15999984741211,1.514288049808925,13.906000137329102,1.3738318589986407,13.696000099182127,-0.0663691908408437
6980,2023-02-10,14.75,14.793999671936035,14.267999649047852,14.300000190734865,23010055.0,0.028304527413283376,-1.0466891416760518,5.625002980235184,57.359138436069266,40.8378610593126,-0.7253271306738736,-0.5393588627820645,-0.987094474253368,-1.6706284987276039,10.179070102578054,0.5260000228881836,-0.09397446971467538,0.5691000461578373,0.033267447731528677,1.1049326445841459,0.30118374694468386,0.8370163453709907,-1.0901821014404298,96.27121219346022,57.71953942329375,0.2679162992131541,2,-0.5460000038146973,-0.5520000457763672,-1.1630001068115234,-1.3010001182556152,-2.543999671936035,4,-0.08949150473384548,-1.756749790579266,14.343999862670898,-2.3555503751112816,14.15999984741211,1.514288049808925,13.906000137329102,-0.08949150473384548
6981,2023-02-13,14.767999649047852,14.86400032043457,14.63599967956543,14.788000106811525,11545483.0,0.0012203151896847952,1.6511566013883652,-0.044445480535503075,63.51102248323619,42.707566643211926,-0.7259179593611602,-0.550952308251496,-0.9975765856444028,-1.6424457287483598,9.767908768918863,0.22800064086914062,-0.11207480984652918,0.5650997161865234,-0.0291129608010241,1.159312393174071,0.26799337769275056,0.8622060546802963,-1.0401308440856933,91.53433813870485,47.31897461926644,0.29710633849377366,2,-0.5289993286132812,-0.5289993286132812,-1.2069997787475586,-1.3189997673034668,-2.303999900817871,0,-0.12486456571589832,-1.0466891416760518,14.75,-1.756749790579266,14.343999862670898,-2.3555503751112816,14.15999984741211,-0.12486456571589832
6982,2023-02-14,14.826000213623047,14.979999542236328,14.770000457763672,14.789999961853027,11910633.0,0.0039274489405161095,-4.526345509530562,-1.799971390425169,67.60564073955004,46.546430260209355,-0.7551623058917922,-0.6041726090033634,-1.0453608279690147,-1.652371987248758,9.873311213189831,0.21199989318847656,-0.13530044063614532,0.6004002571105964,-0.052774136386755544,1.2535746506079484,0.27381306036192044,0.9269874538592724,-1.0072408874230963,84.44450866495198,36.0510546231054,0.3265871967486764,2,-0.5290002822875977,-0.5290002822875977,-1.2655003070831299,-1.259000301361084,-2.3480005264282227,1,-0.1204640648884473,1.6511566013883652,14.767999649047852,-1.0466891416760518,14.75,-1.756749790579266,14.343999862670898,-0.1204640648884473
6983,2023-02-15,14.6899995803833,14.87600040435791,14.66800022125244,14.800000190734865,9257160.0,-0.00917311690814493,-1.7013128560812092,-3.0555511404276103,61.47387159291626,49.92815154802771,-0.5440641513581905,-0.47437916694291893,-0.8943239106354124,-1.468887228204867,9.734655112956867,0.20800018310547053,-0.14320922600417063,0.4528996467590325,-0.22527179056849356,1.1310710840865585,0.11381392809527036,0.7919853654227946,-0.7551162325797129,61.33333841959635,12.052933357724278,0.3390857186637628,2,-0.39299964904785156,-0.39299964904785156,-1.11549973487854,-0.9809994697570801,-2.23599910736084,2,-0.16201492367261872,-4.526345509530562,14.826000213623047,1.6511566013883652,14.767999649047852,-1.0466891416760518,14.75,-0.16201492367261872
6984,2023-02-16,14.71399974822998,14.862000465393065,14.621999740600586,14.779999732971193,11123946.0,0.0016337759382054617,1.0869496711917706,0.5999965321126435,60.173574213460164,52.575980713690406,-0.4659390351093986,-0.4871254858792202,-0.896057872413115,-1.4453245316097973,10.12877161405776,0.2400007247924787,-0.12812534236510764,0.45389981269836355,-0.25709225867715624,1.1648918840738833,0.09840377701060454,0.8093958483861226,-0.6746047809831186,62.64047276536125,14.405813298112307,0.35549603568775984,2,-0.41699981689453125,-0.41699981689453125,-1.0744998455047607,-0.9899997711181641,-2.5419998168945312,3,-0.1734402670547388,-1.7013128560812092,14.6899995803833,-4.526345509530562,14.826000213623047,1.6511566013883652,14.767999649047852,-0.1734402670547388
6985,2023-02-17,14.300000190734865,14.6899995803833,14.300000190734865,14.682000160217285,16551043.0,-0.02813643907700336,-1.0418817843198052,5.787879663612799,52.74725496194779,54.883125057104444,0.021843604760782398,-0.09002809048812566,-0.46698068559236994,-0.985942100399793,9.814707352499498,0.4139995574951154,-0.0689912895487268,0.04770026206970357,-0.6576431721348008,0.753043696274208,-0.30497145503254863,0.40037197917195577,-0.1665447659890571,0.0,-46.40860105890232,0.35267171710225187,2,0.05499935150146307,-0.003000259399415839,-0.5470001697540301,-0.5760002136230487,-1.9920005798339844,4,-0.14951052166184498,1.0869496711917706,14.71399974822998,-1.7013128560812092,14.6899995803833,-4.526345509530562,14.826000213623047,-0.14951052166184498
6986,2023-02-20,14.350000381469727,14.407999992370605,14.289999961853027,14.380000114440918,5119531.0,0.0034965167879688064,1.7442030673009747,0.07853333865926398,54.4920383007141,56.92266935451496,0.08310916626513531,-0.1517462684939357,-0.5010758435313498,-0.9915323817471986,9.402438935228233,0.11800003051757812,0.010757058345738812,0.10020041465759277,-0.6032908256634073,0.8036916549785929,-0.25154520550290727,0.4519460348180928,-0.1318905449748673,8.695718276142786,-35.93518226698628,0.3517456201604999,2,0.13499927520751953,-0.053000450134277344,-0.5205001831054688,-0.6260004043579102,-1.8040008544921875,0,-0.14940766525514015,-1.0418817843198052,14.300000190734865,1.0869496711917706,14.71399974822998,-1.7013128560812092,14.6899995803833,-0.14940766525514015
6987,2023-02-21,14.267999649047852,14.390000343322756,14.086000442504885,14.369999885559082,11800286.0,-0.005714336602231973,3.2816540070785165,3.400038147312204,59.705606892422146,58.25631038427765,0.24793236421102272,-0.06620940898280381,-0.40643850906441514,-0.8704488018682834,9.504303909627836,0.3039999008178711,0.07615364110997547,0.013799715042114968,-0.6889537696514694,0.7165531997356993,-0.3375770273046772,0.36517645738890714,0.7119998931884766,23.037875358382202,-26.113338202747236,0.3513767423467923,2,0.2650003433227539,0.029000282287597656,-0.43849945068359375,-0.5439996719360352,-1.5939998626708984,1,-0.12643677776781115,1.7442030673009747,14.350000381469727,-1.0418817843198052,14.300000190734865,1.0869496711917706,14.71399974822998,-0.12643677776781115
6988,2023-02-22,14.11400032043457,14.220000267028807,14.041999816894533,14.156000137329102,9695591.0,-0.01079333700597318,1.0941220029395615,0.4117619559627881,58.154127759865524,59.469141708909056,0.4411076473062554,0.0956887735424985,-0.24797254702198046,-0.6826235632739639,9.956679962841333,0.22599983215331854,0.16757024126727416,-0.14209961891174316,-0.843027616877416,0.5588283790539297,-0.4925636178945787,0.20836438007109237,0.8481192398071293,8.780542268091416,-43.360587851643395,0.35046399898283637,2,0.3969993591308594,0.1829996109008789,-0.2670001983642578,-0.3900003433227539,-1.2280006408691406,2,-0.11591331983116848,3.2816540070785165,14.267999649047852,1.7442030673009747,14.350000381469727,-1.0418817843198052,14.300000190734865,-0.11591331983116848
6989,2023-02-23,13.357999801635742,14.199999809265135,13.314000129699707,14.100000381469727,46610047.0,-0.05356387286631081,-1.1349391831491435,17.666757493188012,41.6033190754569,57.71849511328546,1.1650532815605885,0.8279830560447667,0.5103784565852845,0.1002122110803274,11.044883870413036,0.8859996795654279,0.22306111557642083,-0.8561001300811775,-1.664165202154079,-0.04803505800827601,-1.260132666117629,-0.45206759404472585,1.5673149688720702,3.1976518532893463,-49.78513046638558,0.40403253603645106,2,0.7890000343322754,0.7890000343322754,0.5205004215240479,0.3660001754760742,-0.4519996643066406,3,-0.06767475236094722,1.0941220029395615,14.11400032043457,3.2816540070785165,14.267999649047852,1.7442030673009747,14.350000381469727,-0.06767475236094722
6990,2023-02-24,13.19200038909912,13.54800033569336,13.161999702453613,13.303999900817873,22263209.0,-0.0124269662375871,-3.488356361862095,0.15094262021171517,41.346160773995614,55.255732701147615,1.214529913520158,0.9563821013963096,0.6949011067569657,0.2922582415525756,11.98538947302739,0.3860006332397461,0.2283411092994836,-0.9670995712280295,-1.8938622058240746,-0.040336936631984344,-1.430480888526052,-0.5037182539300069,1.6366355029602069,2.4077592026487142,-53.28610626526498,0.46338131729802295,2,0.8789992332458514,0.8789992332458514,0.7449998855590838,0.5319995880126971,0.23999977111816584,4,-0.07731962004841375,-1.1349391831491435,13.357999801635742,1.0941220029395615,14.11400032043457,3.2816540070785165,14.267999649047852,-0.07731962004841375
6991,2023-02-27,13.399999618530273,13.465999603271484,13.234000205993652,13.300000190734865,11399699.0,0.01576707271802613,1.0,-0.8928559264304735,41.30583255444464,52.33353179169146,0.8851565155722945,0.7249048506170777,0.5130596998248151,0.11002316973374704,13.301818817347655,0.27399921417236506,0.22450851082852807,-0.7206003189086907,-1.7074818657212951,0.26628122790391373,-1.214041092314993,-0.22715954550238848,1.2953053783605952,19.38109054309702,-35.78062454092297,0.4934407734063021,2,0.6190004348754883,0.6710000038146973,0.5370006561279297,0.32400035858154297,-0.08999919891357422,0,-0.08149254020271113,-3.488356361862095,13.19200038909912,-1.1349391831491435,13.357999801635742,1.0941220029395615,14.11400032043457,-0.08149254020271113
6992,2023-02-28,13.366000175476074,13.539999961853027,13.234000205993652,13.406000137329102,26319701.0,-0.0025372719419470835,-1.0131569453550713,-0.40000190735955393,35.24163948339914,49.41883933507845,0.7713960591539006,0.7359949421952692,0.5704597886962173,0.1707767317547706,14.208176609472348,0.305999755859375,0.1558491139567444,-0.7160997867584236,-1.7589431495960035,0.3267435760791564,-1.2375214681772135,-0.1946781053396336,1.2066403978598146,19.281697935990312,-31.321373448760337,0.5214216814187901,2,0.6459999084472656,0.7049994468688965,0.625999927520752,0.3579998016357422,0.06799983978271307,1,-0.06134974096462098,1.0,13.399999618530273,-3.488356361862095,13.19200038909912,-1.1349391831491435,13.357999801635742,-0.06134974096462098
6993,2023-03-01,13.170000076293945,13.40999984741211,13.170000076293945,13.359999656677244,12063148.0,-0.014664080249059852,-1.5263189595892164,4.749994039529794,28.27535284542286,45.87459251640763,0.8147940610419315,0.9262431243753895,0.7877430794536586,0.3960478658122142,15.077297222791518,0.23999977111816406,0.057335824023194704,-0.8782999038696282,-1.994596876988938,0.23799706924968156,-1.436448390429284,-0.32015141730997243,1.2897892273713616,0.7707488455764413,-43.11452818777963,0.5581484865596549,3,0.7559995651245117,0.9009995460510254,0.8435001373291016,0.5539999008178711,0.36999988555908203,2,-0.03766137335183428,-1.0131569453550713,13.366000175476074,1.0,13.399999618530273,-3.488356361862095,13.19200038909912,-0.03766137335183428
6994,2023-03-02,13.343999862670898,13.413999557495115,13.14799976348877,13.16800022125244,10533352.0,0.013211828805540726,-1.462954705001904,-0.9263159479794788,21.538450846376534,42.40694761467749,0.47608874814548585,0.759191415191534,0.6225932745726936,0.25540636037394826,15.522541727784347,0.2659997940063459,-0.0622824506068369,-0.6840001106262203,-1.8372909535427553,0.4692907322903146,-1.260645532084487,-0.10735468916795377,1.0119662728974728,48.99995470053477,11.256131512408587,0.5766454214582672,3,0.43400001525878906,0.7199997901916504,0.6205003261566162,0.38000011444091797,0.4400005340576172,3,-0.03432255604158829,-1.5263189595892164,13.170000076293945,-1.0131569453550713,13.366000175476074,1.0,13.399999618530273,-0.03432255604158829
6995,2023-03-03,13.434000015258787,13.468000411987305,13.149999618530273,13.383999824523926,12113822.0,0.0067446158209023555,4.389799002691279,0.28409257162053225,23.760823566487034,38.99236819976337,0.27974629576025656,0.6713190666467419,0.5454438252995732,0.19496409057476427,16.196252296677063,0.31800079345703125,-0.16460356231003814,-0.5734999656677271,-1.754797540850653,0.6077976095151989,-1.164148753259191,0.01714882192373679,0.8011694831016243,72.95921098087254,40.28374288917004,0.5906487875914632,3,0.33500003814697443,0.6299996376037615,0.5975000858306903,0.2899999618530291,0.2320003509521502,4,-0.039303251252788884,-1.462954705001904,13.343999862670898,-1.5263189595892164,13.170000076293945,-1.0131569453550713,13.366000175476074,-0.039303251252788884
6996,2023-03-06,13.53600025177002,13.593999862670898,13.468000411987305,13.472000122070312,8541477.0,0.007592692898271247,-2.500006622779713,1.2799977111904173,25.058000447703336,35.14263415035017,0.056029456723571514,0.5868031452826443,0.4545207237640838,0.12191403092835529,16.62606752578165,0.15999984741211115,-0.2727117305187967,-0.46349973678588796,-1.6557954998185096,0.7287960262467337,-1.0596476183021988,0.13264814473042286,0.590452273103228,86.99560582895877,58.35415523051675,0.5961478815163109,3,0.14799976348876953,0.5279994010925293,0.5434999465942383,0.18799972534179688,0.3280000686645508,0,-0.007683221750763081,4.389799002691279,13.434000015258787,-1.462954705001904,13.343999862670898,-1.5263189595892164,13.170000076293945,-0.007683221750763081
6997,2023-03-07,13.42199993133545,13.555999755859375,13.38599967956543,13.491999626159668,8800402.0,-0.008422009331719882,-1.3943639269835726,-1.0937430150948457,25.273009817938913,31.489176601247216,0.04180033800129834,0.6984964952592385,0.5762452273792711,0.2631862119492787,17.292695869012032,0.1700000762939453,-0.34384872038187986,-0.5533000469207767,-1.7729207748549225,0.666320681013369,-1.1631104108878496,0.056510317046296166,0.6066073173993498,61.43500155025499,35.40336199235118,0.6098103639670727,3,0.2519998550415039,0.6419997215270996,0.6575002670288086,0.254000186920166,0.38000011444091797,1,-0.008344472678566528,-2.500006622779713,13.53600025177002,4.389799002691279,13.434000015258787,-1.462954705001904,13.343999862670898,-0.008344472678566528
6998,2023-03-08,13.41800022125244,13.47599983215332,13.30799961090088,13.31999969482422,8049468.0,-0.000297996580500004,-1.7540863148514898,-1.4000136239781509,24.528298350262546,29.591952076225624,-0.07075023315038464,0.6788628995900403,0.589306913287464,0.29685100416908483,18.47139443981286,0.16800022125243963,-0.43237302942796596,-0.5201997756958026,-1.761120123897566,0.7207205725059609,-1.1406599497966834,0.10026039840507828,0.5225462789577566,60.53820576694816,37.52061436371702,0.6204601741008814,3,-0.047000408172605646,0.6459994316101092,0.6414999961853045,0.2579998970031756,0.46199989318847834,2,0.001192412709980939,-1.3943639269835726,13.42199993133545,-2.500006622779713,13.53600025177002,4.389799002691279,13.434000015258787,0.001192412709980939
6999,2023-03-09,13.392000198364258,13.479999542236328,13.272000312805176,13.39799976348877,7848193.0,-0.0019376973065629022,1.4470623874518251,-0.06121972343593608,28.942478289082842,28.21376513345754,-0.044052664115268314,0.6639243710717011,0.6215456542076598,0.3504945437649791,19.339303667558873,0.20799922943115234,-0.5376870882822011,-0.49859981536865305,-1.7469917280367078,0.7497920972994017,-1.1227957717026804,0.1255961409653743,0.46929162817379577,54.50460512750017,27.395021131270493,0.6241959563340272,3,-0.021000385284423828,0.671999454498291,0.6559998989105225,0.2839999198913574,0.49800014495849787,3,0.011051356130269863,-1.7540863148514898,13.41800022125244,-1.3943639269835726,13.42199993133545,-2.500006622779713,13.53600025177002,0.011051356130269863
7000,2023-03-10,13.43000030517578,13.4399995803833,13.137999534606935,13.18000030517578,10551677.0,0.0028375228680299625,1.2370493864661865,-41.66968685423621,28.54476533107723,26.7958687753056,-0.050000193097419654,0.550170259719442,0.6002192548261291,0.33699905995576884,19.466014158890292,0.3020000457763654,-0.6362552103546655,-0.39459972381592046,-1.5901401249982712,0.8009406773664303,-0.9923699244070967,0.2031704767752558,0.359962315057345,64.035210634297,33.167255014040585,0.5977702005911755,3,-0.06400060653686346,0.6289992332458514,0.5744998455047625,0.24599981307983576,0.32399940490722834,4,0.02635890420764242,1.4470623874518251,13.392000198364258,-1.7540863148514898,13.41800022125244,-1.3943639269835726,13.42199993133545,0.02635890420764242
7001,2023-03-13,12.923999786376953,13.37399959564209,12.803999900817873,13.338000297546387,20578258.0,-0.037676880662751655,1.3456820648067949,-1.6560020446777344,23.831767024096635,25.52810516871643,0.42619837321107035,0.9601679742047757,1.1037530860549332,0.8653854305714859,19.691555610272616,0.6260004043579066,-0.6428548475220168,-0.8084002494812008,-1.9818177702550575,0.3650172712926558,-1.3951090098681291,-0.2216914890942725,0.7877272635810293,15.957434666321522,-15.244120635753958,0.5867087603869285,3,0.27500009536743164,0.9679999351501465,1.0570003986358643,0.7520003318786621,0.6599998474121094,0,0.05741261158299604,1.2370493864661865,13.43000030517578,1.4470623874518251,13.392000198364258,-1.7540863148514898,13.41800022125244,0.05741261158299604
7002,2023-03-14,13.039999961853027,13.140000343322756,12.781999588012695,13.0,13116143.0,0.008975563091416117,1.9833306180187977,-0.09661814605020375,28.77469423049594,25.583587544835666,0.2895402349384373,0.7415229256707896,0.9840687373691921,0.7679466241662567,19.685585719502,0.35800075531006037,-0.6334258731320119,-0.603100061416626,-1.6951076659293136,0.48890754309606166,-1.1491038636729698,-0.05709625916028216,0.5446452872253396,36.96280669922094,2.804309355741232,0.5460038022563436,3,0.14799976348876953,0.8409996032714844,0.942000150680542,0.6360001564025879,0.7259998321533203,1,0.06319021173251982,1.3456820648067949,12.923999786376953,1.2370493864661865,13.43000030517578,1.4470623874518251,13.392000198364258,0.06319021173251982
7003,2023-03-15,12.3100004196167,12.968000411987305,12.291999816894533,12.937999725341795,27815991.0,-0.055981560151215914,-1.0361448032689229,-15.69999761581189,29.07348437500596,26.420813492461157,0.9886913046960899,1.3534698215892433,1.708595452925545,1.5129620198408347,20.351611671571373,0.7480001449584943,-0.6586768765580331,-1.214099645614624,-2.34381492970887,-0.08438436152037809,-1.778957287661747,-0.6492420035675011,1.1462215236911604,1.515202599645998,-35.04939272749446,0.5648576420471234,3,0.6329994201660156,1.3259992599487305,1.684499740600586,1.365999698638916,1.5079994201660156,2,0.12120224007320757,1.9833306180187977,13.039999961853027,1.3456820648067949,12.923999786376953,1.2370493864661865,13.43000030517578,0.12120224007320757
7004,2023-03-16,12.161999702453613,12.541999816894533,11.913999557495115,12.539999961853027,26121315.0,-0.012022803583925046,2.287959735966994,0.601911906515518,29.28397704430023,27.03449721221818,1.0631997174816021,1.3707576758058693,1.8482591241204496,1.6726837288322702,21.400257665648475,0.6280002593994176,-0.6710313814793825,-1.234500360488891,-2.37477178623743,-0.09422893474035199,-1.8046360733631612,-0.6643646476146206,1.084662258099847,16.251647525477765,-23.615970988158317,0.5701357128742696,3,0.5920000076293945,1.2849998474121094,1.8325004577636719,1.514000415802002,1.452000617980957,3,0.14125969857084497,-1.0361448032689229,12.3100004196167,1.9833306180187977,13.039999961853027,1.3456820648067949,12.923999786376953,0.14125969857084497
7005,2023-03-17,12.161999702453613,12.70199966430664,12.041999816894533,12.32800006866455,34282785.0,0.0,-2.251229675703883,0.43915410659952264,22.82705302603091,26.786614165365688,0.9653034871082031,1.2673490864384647,1.8323354484847876,1.6775939716954724,23.37976371338184,0.6599998474121076,-0.6477656432934396,-1.1276003360748295,-2.3112758112951006,0.05607513914544171,-1.719438073684966,-0.535762598464693,0.8181297774881777,16.986310854707824,-24.420464058549307,0.5918377376101358,3,0.5729999542236328,1.2849998474121094,1.8590004444122314,1.514000415802002,1.584000587463379,4,0.14208195059571738,2.287959735966994,12.161999702453613,-1.0361448032689229,12.3100004196167,1.9833306180187977,13.039999961853027,0.14208195059571738
7006,2023-03-20,12.206000328063965,12.293999671936035,11.685999870300293,11.920000076293945,20235260.0,0.003617877543729442,1.632039814961987,-1.7228892821031345,24.650375300523805,26.71743255231956,0.7965700593468288,1.1114756406200783,1.7691769087412297,1.635328470422781,25.659589219720285,0.6079998016357422,-0.6241143117495707,-0.9763997077941902,-2.1439494479079535,0.19115003231957317,-1.5601745778510718,-0.3926248377373085,0.5609031673884903,35.76343112755222,-8.093286199961376,0.5837748700568819,3,0.3769993782043457,1.1269993782043457,1.994999647140503,1.5869994163513184,1.2760000228881836,0,0.1268228199584669,-2.251229675703883,12.161999702453613,2.287959735966994,12.161999702453613,-1.0361448032689229,12.3100004196167,0.1268228199584669
7007,2023-03-21,12.46399974822998,12.685999870300293,12.260000228881836,12.321999549865724,14228084.0,0.02113709759394533,-2.2030187867488884,0.4965037530052323,34.97872495845429,27.878591064340867,0.434030352561976,0.7498401458222581,1.493655426532797,1.378697919924866,27.93696891708374,0.4799995422363281,-0.6084556481003034,-0.6282002925872803,-1.7188225727353181,0.4624219875607576,-1.1735114326612983,-0.08288915251326223,-0.7779998779296875,60.68639229324357,10.909510609966382,0.5453111400740187,3,0.11899995803833008,0.8689999580383301,1.7750005722045898,1.3640003204345703,1.2820005416870117,1,0.08985878595818608,1.632039814961987,12.206000328063965,-2.251229675703883,12.161999702453613,2.287959735966994,12.161999702453613,0.08985878595818608
7008,2023-03-22,12.477999687194824,12.618000030517578,12.359999656677244,12.460000038146973,10649345.0,0.0011232300423331676,-1.3669714335710001,0.12675791481416968,30.22831992746852,28.021462357494833,0.3047127589944836,0.6397933893332706,1.4533595587061363,1.3628090547846572,30.206680608137493,0.2580003738403338,-0.6070060677235851,-0.5324003219604485,-1.5427949201930318,0.47799427627213475,-1.0375976210767401,-0.027203022844156877,-0.7919998168945312,77.95275368821414,26.917739440019403,0.5051972991162921,3,0.08500003814697266,0.8030004501342773,1.819000244140625,1.4079999923706055,0.6920003890991211,2,0.10322168128704923,-2.2030187867488884,12.46399974822998,1.632039814961987,12.206000328063965,-2.251229675703883,12.161999702453613,0.10322168128704923
7009,2023-03-23,12.454000473022461,12.562000274658205,12.336000442504885,12.4399995803833,8882193.0,-0.0019233222290422347,-1.0360421508443811,0.7778425347038254,26.930336892998156,27.84208141993049,0.2030131833229003,0.6246193072551804,1.4445679126641782,1.3837067801983753,30.860852887020325,0.2259998321533203,-0.6037805878613547,-0.5111995697021481,-1.5368860918780527,0.5144869524737565,-1.0240428307901013,0.0016436913858051128,-0.7480006027221684,75.59062583012391,26.199947382879017,0.5128432610879524,3,0.07599925994873047,0.8199996948242188,1.8429994583129883,1.4319992065429688,0.5839996337890643,3,0.10952298979873287,-1.3669714335710001,12.477999687194824,-2.2030187867488884,12.46399974822998,1.632039814961987,12.206000328063965,0.10952298979873287
7010,2023-03-24,12.17199993133545,12.399999618530273,11.979999542236328,12.399999618530273,15452973.0,-0.02264337007998951,2.6842162501307123,-16.28465363394864,20.39930957978737,27.460697259451685,0.3216222726523288,0.8709394089986446,1.6896312331934453,1.65790076002291,31.451412530281097,0.4740009307861328,-0.6107251829092188,-0.7422000885009759,-1.820489569340488,0.3360893923385362,-1.2813448289207319,-0.20305534808121983,-0.44640006103515617,48.600006103515625,3.8022626420566894,0.5391447404197562,3,0.24100017547607422,1.0159997940063477,2.125,1.7139997482299805,0.8020000457763654,4,0.1184686491319189,-1.0360421508443811,12.454000473022461,-1.3669714335710001,12.477999687194824,-2.2030187867488884,12.46399974822998,0.1184686491319189
7011,2023-03-27,12.30799961090088,12.420000076293945,12.083999633789062,12.378000259399414,9387028.0,0.011173158095023838,3.3636341117530857,0.30702080936943693,26.0533057153213,27.158320757765615,0.09951936006958384,0.6840044423318528,1.5205434553008281,1.51017562381878,32.04920081595766,0.3360004425048828,-0.6431456736509205,-0.5516004085540747,-1.636881692121447,0.5336808750132978,-1.0942410503377609,-0.008959766770388455,-0.5631917406005869,46.45891165008569,3.610113524253869,0.5426406417836862,3,0.019000530242918146,0.7390003204345685,2.018000125885008,1.578000068664549,1.2620000839233398,0,0.11683463799775473,2.6842162501307123,12.17199993133545,-1.0360421508443811,12.454000473022461,-1.3669714335710001,12.477999687194824,0.11683463799775473
7012,2023-03-28,12.545999526977539,12.607999801635742,12.435999870300293,12.539999961853027,8772529.0,0.019337010367295404,1.6461504603308514,-0.08570727919238375,32.96873923158449,27.591126852941006,-0.24129888411062161,0.4020348392471931,1.2501203578536355,1.2575956547410492,32.70566663080499,0.3000001907348615,-0.6793717906181467,-0.27260046005249094,-1.3391248253950838,0.7939239052901019,-0.8058626427237883,0.2606617226188064,-0.7823678166772456,88.71466325456807,46.11635207000309,0.5332621826712968,3,-0.35199975967407227,0.4920005798339844,1.8450002670288086,1.3400001525878906,1.0980005264282227,1,0.0746055204260081,3.3636341117530857,12.30799961090088,2.6842162501307123,12.17199993133545,-1.0360421508443811,12.454000473022461,0.0746055204260081
7013,2023-03-29,12.673999786376953,12.722000122070312,12.472000122070312,12.605999946594238,7632263.0,0.010202476026256457,2.048770985130868,11.334128119535844,36.51389490955858,28.394451060191933,-0.34892957518997747,0.2476683019411503,1.0876788488696967,1.1164738624742228,33.13017783974527,0.25,-0.6530488435525683,-0.11980018615722621,-1.1749259142398607,0.9353255419254083,-0.6473630501985443,0.40776267788409193,-0.8919207128766597,93.53095711810643,50.272522939902515,0.5275628640413176,3,-0.4699997901916504,0.27900028228759766,1.7410001754760742,1.2119998931884766,0.8460006713867188,2,0.08458265122367381,1.6461504603308514,12.545999526977539,3.3636341117530857,12.30799961090088,2.6842162501307123,12.17199993133545,0.08458265122367381
7014,2023-03-30,12.88599967956543,12.94200038909912,12.65999984741211,12.70199966430664,8606420.0,0.0167271498155106,-1.1044844102512874,2.7058889527789853,40.40901726499971,30.348002642299576,-0.5000114020769004,-0.00042489566362569064,0.8496320817429126,0.8955176766017772,33.28596566220451,0.28200054168700994,-0.6494900542256392,0.11509971618652415,-0.9091763149977119,1.1393757473707602,-0.3970382994055939,0.6272377317786422,-1.0663237641223358,94.17872554724715,51.336384118442886,0.5121380155921184,3,-0.5719995498657227,0.057000160217285156,1.5180001258850098,1.0,0.5460004806518555,3,0.022039453964823652,2.048770985130868,12.673999786376953,1.6461504603308514,12.545999526977539,3.3636341117530857,12.30799961090088,0.022039453964823652
7015,2023-03-31,12.906000137329102,12.956000328063965,12.765999794006348,12.88599967956543,7999054.0,0.0015521075788469396,2.166653421282683,0.10869813100581534,49.617028805829506,33.12207525400021,-0.4507813025162424,-0.06536105672677195,0.7967680470070988,0.8658198885167909,33.640601192559494,0.1900005340576172,-0.5919753194189568,0.16150016784667898,-0.8170092009513912,1.1400095366447491,-0.327754516552357,0.6507548522457149,-1.018984753466647,94.26603773791257,46.0391584487741,0.48925468439903547,3,-0.4380002021789551,-0.26600027084350586,1.240999698638916,0.9799995422363281,0.28800010681152344,4,0.010227798549345302,-1.1044844102512874,12.88599967956543,2.048770985130868,12.673999786376953,1.6461504603308514,12.545999526977539,0.010227798549345302
7016,2023-04-03,13.432000160217285,13.54800033569336,13.166000366210938,13.20199966430664,21199321.0,0.04075623874873435,-1.5298087277251642,11.499761586877742,57.10145228000705,35.580156067506074,-0.876788136903297,-0.6319525312234209,0.24514438405855898,0.3297615807092935,33.92113598838012,0.6420001983642578,-0.5060008011625676,0.6927001953125007,-0.26906088590297017,1.6544612765279716,0.21181965470476527,1.1735807359202362,-1.4594659808187096,89.56833390936839,38.2677105811306,0.4808805406077355,4,-0.6680002212524414,-0.7920002937316895,0.6389994621276855,0.45399951934814453,-0.04600048065185547,0,-0.03409769041411781,2.166653421282683,12.906000137329102,-1.1044844102512874,12.88599967956543,2.048770985130868,12.673999786376953,-0.03409769041411781
7017,2023-04-04,13.3100004196167,13.52400016784668,13.3100004196167,13.446000099182127,11160380.0,-0.009082767953050186,-2.147062535938179,-0.5913016797070905,73.23419613070654,40.35858675675475,-0.6952790784317617,-0.5468089087285648,0.34666685350944704,0.43776193742229985,34.011928814846584,0.21399974822998047,-0.4020440136886858,0.5763004302978523,-0.36990176937711183,1.5225026299728164,0.10319933046037022,1.0494015301353343,-1.1799196245886456,77.88105308313274,19.44504281686315,0.4731010998374817,4,-0.5460004806518555,-0.6700005531311035,0.734999418258667,0.5759992599487305,0.035999298095703125,1,0.019534129752868168,-1.5298087277251642,13.432000160217285,2.166653421282683,12.906000137329102,-1.1044844102512874,12.88599967956543,0.019534129752868168
7018,2023-04-05,13.434000015258787,13.4399995803833,13.312000274658205,13.343999862670898,8598385.0,0.009316272857462282,1.5098079548216643,-0.6617673870664584,79.8872351457782,46.24268656261919,-0.7480772900662771,-0.7057316071354105,0.20656142262672184,0.30030995299900987,33.91457190879781,0.12999916076660156,-0.2944896776538055,0.6995000362396215,-0.24916205566365868,1.6481621281429018,0.22516899028798143,1.1738310821912616,-1.1621272661642035,87.16213313629783,22.42386441886069,0.47433104595164016,4,-0.6700000762939435,-0.7940001487731916,0.607499837875368,0.4519996643066424,-0.20400047302245916,2,0.015631981383686933,-2.147062535938179,13.3100004196167,-1.5298087277251642,13.432000160217285,2.166653421282683,12.906000137329102,0.015631981383686933
7019,2023-04-06,13.539999961853027,13.579999923706055,13.470000267028807,13.501999855041506,8779783.0,0.007890423289700799,-1.1568711782635122,0.4222226931716921,80.84155596669908,52.958491716720495,-0.7641907191009789,-0.843312340236622,0.0814222839877381,0.18322155487057934,33.8062023886878,0.1459999084472674,-0.22412948538989497,0.7980999946594238,-0.17417215365306227,1.77037214297191,0.31196392050318167,1.284236068815666,-1.1405144540985663,95.08600055533361,23.30331544642567,0.4861360741562428,4,-0.7080001831054688,-0.9000000953674316,0.4584996700286865,0.34599971771240234,-0.14400005340576172,3,-0.0014770682530059753,1.5098079548216643,13.434000015258787,-2.147062535938179,13.3100004196167,-1.5298087277251642,13.432000160217285,-0.0014770682530059753
7020,2023-04-11,13.784000396728516,13.784000396728516,13.588000297546387,13.670000076293945,11782726.0,0.01802071163684804,2.4385885659790194,3.0000000000001403,82.4157904078507,59.22099001589042,-0.8442655449166505,-1.1166852030641845,-0.18230700539654165,-0.0662179988440279,33.53590886944135,0.24400043487548828,-0.1318493582442315,1.0244004249572747,-0.011427522165172732,2.060228372079722,0.5064864513960501,1.5423143985184993,-1.2428531590598642,100.0,22.683704983869063,0.5179139735612237,4,-0.6740002632141113,-1.0490002632141113,0.13699936866760254,0.10199928283691406,-0.444000244140625,1,-0.02553687074724509,-1.1568711782635122,13.539999961853027,1.5098079548216643,13.434000015258787,-2.147062535938179,13.3100004196167,-0.02553687074724509
7021,2023-04-12,13.666000366210938,13.894000053405762,13.661999702453613,13.784000396728516,10567489.0,-0.00856065199661371,-2.6825055630402206,-1.035085077548562,76.19879664077112,64.02432972802227,-0.5737066229509971,-0.9910582074548664,-0.08188074828228764,0.04397289168615082,32.62208080675267,0.23200035095214844,-0.025072977142125197,0.869300365447998,-0.2417417180947119,1.980342448990708,0.3137793236766431,1.424821407219353,-0.9508536862739057,60.958933190499835,-17.698330591275138,0.5555210417713553,4,-0.4830002784729004,-0.8760004043579102,0.2504994869232178,0.3599991798400879,-0.21600055694580256,2,-0.03453827816639965,2.4385885659790194,13.784000396728516,-1.1568711782635122,13.539999961853027,1.5098079548216643,13.434000015258787,-0.03453827816639965
7022,2023-04-13,13.86400032043457,13.86400032043457,13.65999984741211,13.708000183105467,8693409.0,0.014488507896808445,1.6153883774101652,-1.3220347202017413,77.96611800239458,68.63013229389293,-0.6314954935763559,-1.1849119806452926,-0.29441993017304924,-0.14888457201610805,31.613387753869283,0.20400047302246094,0.1430056390299015,1.026100301742554,-0.1799768713945653,2.2321774748796734,0.4230617151739935,1.6291388883111146,-0.9602371007425425,94.84540474641592,15.433991052389857,0.6030385865685601,4,-0.5870003700256348,-1.074000358581543,0.009999513626098633,0.19999933242797852,-0.5939998626708984,3,-0.03447782961780521,-2.6825055630402206,13.666000366210938,2.4385885659790194,13.784000396728516,-1.1568711782635122,13.539999961853027,-0.03447782961780521
7023,2023-04-14,13.802000045776367,13.86400032043457,13.734000205993652,13.85200023651123,6874562.0,-0.004472033556348065,2.51349958115858,-0.3205137610192043,76.78853680779982,72.67230113198184,-0.4388067483460478,-1.0597369519287447,-0.2386301032800695,-0.09175815108549834,29.70653792005641,0.13000011444091797,0.29782458537605194,0.8895000457763675,-0.36277896569526114,2.141779057247996,0.2633605400405532,1.5156395515121819,-0.7397989326901424,78.30187406094531,-1.5270448754103398,0.626139505735814,4,-0.4720001220703125,-1.0120000839233398,0.06699967384338379,0.26199960708618164,-0.4379997253417969,4,-0.0330387137046495,1.6153883774101652,13.86400032043457,-2.6825055630402206,13.666000366210938,2.4385885659790194,13.784000396728516,-0.0330387137046495
7024,2023-04-17,13.880000114440918,14.02400016784668,13.842000007629395,13.880000114440918,8321780.0,0.005651359832332448,-3.7894644380866334,-0.0,86.93771583478667,76.8190441351993,-0.403401961332829,-1.056601997447057,-0.31896746675143106,-0.17531375076409716,27.328052705901918,0.2220001220703125,0.43434026000795534,0.881600093841552,-0.38947010888777633,2.1526702965708804,0.24606499247688873,1.5171351952062153,-0.6847111709035669,66.97245499027733,-16.112443481359833,0.6355351013646642,4,-0.2849998474121094,-1.0250000953674316,-0.16250038146972656,0.18399953842163086,-0.5120000839233398,0,-0.046830012020556255,2.51349958115858,13.802000045776367,1.6153883774101652,13.86400032043457,-2.6825055630402206,13.666000366210938,-0.046830012020556255
7025,2023-04-18,13.890000343322756,13.923999786376953,13.739999771118164,13.92199993133545,8496155.0,0.0007204775792064577,9.222422379993642,-100.0,86.18481555614112,80.05052894365863,-0.28959726497837046,-0.9807928218502706,-0.3342673370185736,-0.19188966025416043,25.335550283543217,0.18400001525878906,0.563509676409435,0.8052002906799327,-0.46139720437765597,2.0717977857375214,0.17190154315113837,1.438499038208727,-0.5455433794097253,63.18689380164688,-23.517597616720572,0.6332987475287947,4,-0.22300004959106623,-1.0350003242492694,-0.17250061035156428,0.17399930953979315,-0.8440008163452166,1,-0.035565185217073636,-3.7894644380866334,13.880000114440918,2.51349958115858,13.802000045776367,1.6153883774101652,13.86400032043457,-0.035565185217073636
7026,2023-04-19,13.753999710083008,13.838000297546387,13.631999969482422,13.779999732971193,8637474.0,-0.00979126205026526,1.9013895325018972,0.8125111760148828,78.98270848796966,80.6892525389101,-0.1152358773419575,-0.7619386924254581,-0.20048474683151696,-0.06514256234930826,22.648780973727916,0.2580003738403338,0.6729410325644505,0.5917996883392327,-0.6373209121476542,1.8209202888261196,-0.022760611904210748,1.2063599885826761,-0.28722496946192067,31.122367057380995,-53.0423146840665,0.6145603002434438,4,-0.0859994888305664,-0.8989996910095215,-0.041500091552734375,0.30499982833862305,-0.5619993209838885,2,-0.030100302909823018,9.222422379993642,13.890000343322756,-3.7894644380866334,13.880000114440918,2.51349958115858,13.802000045776367,-0.030100302909823018
7027,2023-04-20,13.583999633789062,13.776000022888185,13.555999755859375,13.70199966430664,8540149.0,-0.01236004652299938,-1.5287418060640812,4.538458716942066,71.40167606135446,79.7464126406408,0.10920211754006282,-0.5309509622659903,-0.04149382523300105,0.09899230534708714,21.08867968526974,0.22000026702881037,0.7527376203745391,0.3657996177673333,-0.8310131841691177,1.5626124197037843,-0.23260678320089312,0.9642060187355597,0.4400005340576172,5.9828746326930675,-73.81636812151785,0.5984064009682258,4,0.16300058364868164,-0.7289996147155762,-0.03849983215332031,0.3080000877380371,-0.3680000305175781,3,-0.009864533873411907,1.9013895325018972,13.753999710083008,9.222422379993642,13.890000343322756,-3.7894644380866334,13.880000114440918,-0.009864533873411907
7028,2023-04-21,13.765999794006348,13.767999649047852,13.555999755859375,13.621999740600586,11027553.0,0.013398127585676267,1.8648679996649247,-1.220339120033621,70.99235286650341,78.65205674061905,-0.02318996745227153,-0.6445566022049327,-0.2408036899166497,-0.09071644583085359,19.44426858461421,0.21199989318847656,0.7774134614582788,0.4833997726440433,-0.683959374714906,1.6507589200029926,-0.10027980103543044,1.067079346323517,0.24864036560058622,44.87176352158196,-31.740890436110213,0.5836795736794745,4,0.024000167846679688,-0.9109997749328613,-0.23150014877319336,0.11499977111816406,-0.8599996566772461,4,-0.036030752845037206,-1.5287418060640812,13.583999633789062,1.9013895325018972,13.753999710083008,9.222422379993642,13.890000343322756,-0.036030752845037206
7029,2023-04-24,13.817999839782715,13.854000091552734,13.616000175476074,13.734000205993652,6551895.0,0.003777426017324892,2.0512782892565014,0.5833305738600616,71.42855222192989,77.43125249773897,-0.035323314035808906,-0.6209670739621611,-0.3157978616669954,-0.15224476315473012,17.76198755046807,0.23799991607666016,0.777677107944708,0.46719985008239817,-0.6548289599719546,1.589228660136751,-0.0938145549447782,1.0282142551095745,0.18746751174926857,71.19566907503965,-3.0524248471804896,0.5610144050271764,4,-0.0279998779296875,-0.9629998207092285,-0.5285000801086426,-0.18200016021728516,-1.36800003051758,0,-0.032855661066159336,1.8648679996649247,13.765999794006348,-1.5287418060640812,13.583999633789062,1.9013895325018972,13.753999710083008,-0.032855661066159336
7030,2023-04-25,13.61400032043457,13.862000465393065,13.56999969482422,13.850000381469727,7149081.0,-0.01476331753607496,1.246157796280677,-2.8095367847411445,55.03876214600926,75.08013755387653,0.1587164641143204,-0.3197933863707192,-0.1507256499904308,0.04467982058836384,15.391861516965765,0.2920007705688441,0.7486638914749264,0.19110031127929616,-0.7882380981317105,1.1704387206903029,-0.2985688934262072,0.6807695159847995,0.38247767918396036,18.954388917457607,-51.15172471657144,0.48966920470550324,4,0.17599964141845703,-0.759000301361084,-0.5135006904602051,-0.16700077056884766,-0.8260002136230451,1,-0.01806965507028424,2.0512782892565014,13.817999839782715,1.8648679996649247,13.765999794006348,-1.5287418060640812,13.583999633789062,-0.01806965507028424
7031,2023-04-26,13.746000289916992,13.763999938964846,13.553999900817873,13.600000381469727,8667567.0,0.00969589880825028,1.3077027876754947,-0.6186435198655158,62.00439551206138,73.3066128327284,0.04387142514063491,-0.35683325297889823,-0.32150194398926324,-0.09053784254356145,12.94384486551437,0.21000003814697266,0.7085734173672815,0.2512002468109138,-0.5840420774921942,1.0864425711140218,-0.16642091534064107,0.6688214089624687,0.241668144826356,62.33767440132289,-6.504681913723566,0.41762116215155404,4,0.0429997444152832,-0.8910002708435059,-0.6550006866455078,-0.29900074005126953,-0.6040000915527344,2,-0.0509239595646539,1.246157796280677,13.61400032043457,2.0512782892565014,13.817999839782715,1.8648679996649247,13.765999794006348,-0.0509239595646539
7032,2023-04-27,13.482000350952148,13.687999725341795,13.387999534606935,13.640000343322756,12171149.0,-0.01920558223460056,1.36221779174505,-1.0821924071800084,51.227001642113024,70.46644225876322,0.27712932434492643,-0.020148065246498703,-0.10201533333306223,0.169602692984812,10.860079687909796,0.3580007553100568,0.629425735736536,-0.05959973335266078,-0.765943589089094,0.6467441223837724,-0.4127716612208765,0.29357219451555494,0.48832134243418146,19.831356910905843,-44.76480346703265,0.3531719278682162,4,0.2239995002746582,-0.48000049591064453,-0.5240006446838379,-0.1490006446838379,-0.38000011444091797,3,-0.021510158307669003,1.3077027876754947,13.746000289916992,1.246157796280677,13.61400032043457,2.0512782892565014,13.817999839782715,-0.021510158307669003
7033,2023-04-28,13.746000289916992,13.824000358581545,13.258000373840332,13.640000343322756,15872428.0,0.019581659404585228,3.3206091865742633,-0.6708857703334654,54.87228486063235,66.90361659496828,0.004861708880371296,-0.21051163027730446,-0.4039942889683559,-0.09369500053632862,9.158954747455256,0.5659999847412127,0.5862092483702792,0.15080018043517995,-0.4298469567559504,0.7314473176263103,-0.13952338816038612,0.441123749030746,0.1893820739425749,80.79467584551765,19.226812462843945,0.29032356859556535,4,-0.1550002098083496,-0.7440004348754883,-0.7880005836486816,-0.41300058364868164,-0.7620000839233398,4,-0.038556720170759506,1.36221779174505,13.482000350952148,1.3077027876754947,13.746000289916992,1.246157796280677,13.61400032043457,-0.038556720170759506
7034,2023-05-02,13.170000076293945,13.791999816894533,13.112000465393065,13.699999809265135,19141588.0,-0.0419031137403334,-1.1052645564742922,-5.000000000000067,37.44889500931451,61.488514311987544,0.5247389570590588,0.40881632377046806,0.12577697460895365,0.4829544125973797,7.970491393712888,0.6799993515014684,0.49953645652891865,-0.43940005302429164,-0.9575475065996546,0.07874740055107132,-0.6984737798119731,-0.18032632623661016,0.7111917283640832,7.733281453450758,-46.95014377135276,0.2590737267876815,5,0.3170003890991193,-0.1680002212524414,-0.2480001449584961,0.16299962997436523,-0.09000015258789062,1,-0.020045553336028088,3.3206091865742633,13.746000289916992,1.36221779174505,13.482000350952148,1.3077027876754947,13.746000289916992,-0.020045553336028088
7035,2023-05-03,13.038000106811525,13.300000190734865,13.0,13.220000267028807,11329772.0,-0.010022776668013877,-1.325579504164016,0.3433967017247063,37.23577223165132,56.84996583906329,0.5846558590067268,0.5810006507091376,0.2224074871315409,0.6134374851705413,6.890278638924334,0.30000019073486506,0.4109779060837653,-0.5780000209808325,-1.0605633431883295,-0.0954366987733355,-0.819281682084581,-0.336718359877084,0.7860002517700195,4.611661441135725,-47.24233277327863,0.24128166110374824,5,0.393000125885008,-0.03600025177002131,-0.13600015640258967,0.29499959945678533,0.078000068664549,2,-0.04509896400746294,-1.1052645564742922,13.170000076293945,3.3206091865742633,13.746000289916992,1.36221779174505,13.482000350952148,-0.04509896400746294
7036,2023-05-04,12.973999977111815,13.246000289916992,12.887999534606935,13.109999656677244,10122958.0,-0.004908738240174904,-1.324675968070589,0.7472503288077655,30.868445901150025,52.346273599040565,0.5882368317350597,0.6418365545082576,0.247953328986112,0.675501228509086,7.496704262695674,0.3580007553100568,0.285782152304046,-0.619100141525271,-1.1761487469325953,-0.06205153611794678,-0.8976244442289332,-0.3405758388216089,0.8179998397827184,9.188073375799952,-35.6899546669211,0.27852430270366213,5,0.40100002288818537,0.07999992370605646,-0.17350006103515447,0.3589997291564959,0.010000228881837714,3,-0.014336355066164819,-1.325579504164016,13.038000106811525,-1.1052645564742922,13.170000076293945,3.3206091865742633,13.746000289916992,-0.014336355066164819
7037,2023-05-05,13.56999969482422,13.56999969482422,13.086000442504885,13.100000381469727,11614425.0,0.04593800822906147,1.0595742953959628,-3.4558854466151625,45.94405067410759,49.56312891099658,-0.011127830518836035,0.0698977473576452,-0.3777244187507449,0.07970187247943272,7.936669798215106,0.5959997177124059,0.17462761034684782,-0.03610038757324041,-0.577239180077024,0.5050384049305432,-0.3066697838251322,0.2344690086786514,0.09544008255004854,72.86320083792849,30.882376060601317,0.2705693962518916,5,-0.19499969482422053,-0.3399996757507342,-0.8829996585845965,-0.23699998855590998,-0.7399997711181658,4,-0.0315401257247786,-1.324675968070589,12.973999977111815,-1.325579504164016,13.038000106811525,-1.1052645564742922,13.170000076293945,-0.0315401257247786
7038,2023-05-08,13.644000053405762,13.748000144958494,13.543999671936035,13.597999572753904,7315884.0,0.005453232147806686,-1.649351936141071,0.09787350607714969,45.86834757277275,46.723106172201355,-0.11650557977873532,0.013108824556898213,-0.4761901952080052,0.003044980292065347,8.58409795989075,0.20400047302245916,0.09312510841432342,0.027399969100951438,-0.5077952514477584,0.5625951896496613,-0.2401976411734026,0.29499757937530546,-0.7560005187988263,83.62834985911135,42.95779299157171,0.26759761027435475,5,-0.2690000534057617,-0.3959999084472656,-1.0280001163482666,-0.31100034713745117,-0.6840000152587891,0,-0.03972440741520222,1.0595742953959628,13.56999969482422,-1.324675968070589,12.973999977111815,-1.325579504164016,13.038000106811525,-0.03972440741520222
7039,2023-05-09,13.520000457763672,13.619999885559082,13.411999702453613,13.58199977874756,6309311.0,-0.009088214244849513,2.014505573485,-1.3477972426661005,43.7710462576956,45.471137740166505,-0.043831978594907284,0.14285767144792416,-0.354229442418756,0.1268973269672209,8.87141523211094,0.23200035095214844,0.03634015655966927,-0.09559965133666992,-0.6314717982143083,0.4402724955409685,-0.36353572477548823,0.1723364221021484,-0.6148009109497057,73.48842728127616,34.192708463984616,0.26793607343881887,5,-0.16400051116943182,-0.17800045013427734,-0.9415004253387451,-0.18700075149536133,-0.5340003967285174,1,-0.039644987693933764,-1.649351936141071,13.644000053405762,1.0595742953959628,13.56999969482422,-1.324675968070589,12.973999977111815,-0.039644987693933764
7040,2023-05-10,13.432000160217285,13.64799976348877,13.37600040435791,13.562000274658205,8130237.0,-0.006508897527133906,-1.2479320604520108,2.096799003245573,44.49008286392125,43.52510300148427,0.01747422524891107,0.21411253289797827,-0.263981119430305,0.22317875796603204,8.638806031079739,0.2719993591308594,-0.038045024007754336,-0.16599993705749583,-0.7017060869839433,0.36970621286895167,-0.4338530120207196,0.10185313790572792,-0.509944601440429,63.25584180550386,21.979189264037807,0.2678530749632237,5,-0.0760002136230451,-0.037000179290771484,-0.8035001754760742,-0.09900045394897461,-0.3819999694824201,2,-0.026206092340125164,2.014505573485,13.520000457763672,-1.649351936141071,13.644000053405762,1.0595742953959628,13.56999969482422,-0.026206092340125164
7041,2023-05-11,13.194000244140625,13.486000061035154,13.052000045776367,13.458000183105467,11757303.0,-0.017718873826518045,1.7125026822115919,2.0307669735538596,43.47827057688052,42.66413288312509,0.18879201697403047,0.4373620935072182,-0.033157871062519106,0.4705550027409764,8.320613638970629,0.4340000152587873,-0.1297896276029462,-0.38039984703064,-0.9443357830288104,0.18353608896753038,-0.6623678150297252,-0.09843187903155481,-0.2554257936401356,20.402324443792878,-24.292035863024495,0.2819679679990851,5,0.16199970245361506,0.26199960708618164,-0.6400003433227539,0.13899946212768555,-0.21600055694580078,3,-0.0059117831757802275,-1.2479320604520108,13.432000160217285,2.014505573485,13.520000457763672,-1.649351936141071,13.644000053405762,-0.0059117831757802275
7042,2023-05-12,13.38599967956543,13.41800022125244,13.137999534606935,13.149999618530273,10892660.0,0.014552026062760737,-1.1538495396691508,-0.8939398318064968,43.66666274600434,41.419063759277535,-0.020402764467437606,0.21894115414659154,-0.22915481996070142,0.2877065078843444,7.991277056738524,0.28000068664550426,-0.16108672875573404,-0.16450037956237828,-0.7171618741774797,0.3881611150527231,-0.440831126869929,0.11183036774517241,-0.4312367151757801,47.98844629211217,3.1795240185171565,0.2763307473075506,5,-0.04600000381469549,0.07000017166137695,-0.68399977684021,-0.05299997329711914,-0.3959999084472656,4,-0.030031337456660423,1.7125026822115919,13.194000244140625,-1.2479320604520108,13.432000160217285,2.014505573485,13.520000457763672,-0.030031337456660423
7043,2023-05-15,13.345999717712402,13.420000076293945,13.276000022888185,13.40999984741211,7822032.0,-0.00298819384510296,2.4285487221988427,-0.2711869201176737,42.10173550912438,41.936046037034195,-0.048176090000209726,0.2350797640176978,-0.18738095896783236,0.3365580394929353,7.641649920696433,0.14400005340575994,-0.22272898748459546,-0.18170032501220668,-0.7282659251850632,0.3648652751606498,-0.45498312509863403,0.09158247507422068,-0.3753720097113753,49.3288273800666,7.5330596531837415,0.2732828000864282,5,-0.0279998779296875,0.1100001335144043,-0.6439998149871826,-0.013000011444091797,-0.5299997329711896,0,-0.038663255276525144,-1.1538495396691508,13.38599967956543,1.7125026822115919,13.194000244140625,-1.2479320604520108,13.432000160217285,-0.038663255276525144
7044,2023-05-16,13.229999542236328,13.39799976348877,13.206000328063965,13.300000190734865,8014184.0,-0.008691756176356202,-2.254253178265754,1.0937579162258693,43.37929605672061,42.61865979537522,0.08630605000654157,0.3160929603877989,-0.0765276339527361,0.45344829124328,6.953651206626736,0.1919994354248047,-0.2469077575067935,-0.2652004718780514,-0.8007516386123683,0.2703506948562655,-0.5329760552452107,0.0025751114891079396,-0.24382438549615237,29.865701470995326,-14.207175117383379,0.26777558336715845,5,0.08800029754638672,0.22600030899047852,-0.5279996395111084,0.10300016403198242,-0.1639995574951154,1,-0.020408126487638234,2.4285487221988427,13.345999717712402,-1.1538495396691508,13.38599967956543,1.7125026822115919,13.194000244140625,-0.020408126487638234
7045,2023-05-17,13.395999908447266,13.39799976348877,13.133999824523926,13.14799976348877,7151315.0,0.012547269233153635,1.0952388160807747,-3.542826392010918,44.03544001960656,44.0816591418704,-0.02634172556305714,0.11719435525319888,-0.2487534465910386,0.29068548819628326,6.6466410207430355,0.26399993896484375,-0.30011594966156174,-0.07450008392333984,-0.5779916899670532,0.4289915221203735,-0.3262458869451965,0.17724571909851683,-0.3945882519427233,79.26263838165461,35.951043947592424,0.25174580302185684,5,0.004000186920166016,0.059999942779541016,-0.6600000858306885,-0.06300020217895508,-0.5100002288818359,2,-0.030606139908494145,-2.254253178265754,13.229999542236328,2.4285487221988427,13.345999717712402,-1.1538495396691508,13.38599967956543,-0.030606139908494145
7046,2023-05-18,13.34000015258789,13.531999588012695,13.317999839782715,13.4399995803833,7699129.0,-0.004180334147663167,-1.9722176231001027,-0.40322326348698506,47.39544741182011,44.242925446060674,0.09726319698701325,0.14818557697126522,-0.2030464900108342,0.34803333401609216,6.495345923397407,0.21399974822998047,-0.2619176535328691,-0.10979986190795898,-0.5980257315524895,0.37842600773657153,-0.35391279673022424,0.13431307291430628,-0.3236567263142689,51.75890715567664,5.250962256267201,0.24411293482226565,5,0.059999942779541016,0.11599969863891602,-0.41750001907348633,-0.007000446319580078,-0.5440006256103516,3,-0.02173912732652905,1.0952388160807747,13.395999908447266,-2.254253178265754,13.229999542236328,2.4285487221988427,13.345999717712402,-0.02173912732652905
7047,2023-05-19,13.449999809265135,13.571999549865724,13.36400032043457,13.380000114440918,11511377.0,0.008245851230811674,-3.0784449389457498,-0.7000009536797557,44.24571282161945,44.06263269593253,-0.03525608598142149,0.029125544023331784,-0.3185978222347998,0.23891740047437615,6.528341233157567,0.2319993972778338,-0.20671149234527952,0.0068997859954809115,-0.4772324444092497,0.49103201640021155,-0.2351663292068853,0.24896590119784712,-0.41902324861781537,72.14616047866572,28.737009528046336,0.24206611520236573,5,-0.09999990463256658,0.006000041961671698,-0.4634997844696027,-0.1170001029968244,-0.5120000839233398,4,-0.03509294637648763,-1.9722176231001027,13.34000015258789,1.0952388160807747,13.395999908447266,-2.254253178265754,13.229999542236328,-0.03509294637648763
7048,2023-05-22,13.270000457763672,13.324000358581545,13.187999725341795,13.279999732971193,6898178.0,-0.013382851602530832,1.7755082180982777,-0.14284741144417068,52.29780426874699,45.01005025271601,0.0962321536519557,0.17925089679035366,-0.14622727565616245,0.41936949752478014,6.7614485620786065,0.26200008392333984,-0.12966758287126723,-0.148299598693848,-0.6132212126898349,0.31662201530213885,-0.38076040569184144,0.08416120830414542,-0.2246834254301291,31.050392356665586,-16.174571221990416,0.2324608069979938,5,0.07999944686889648,0.18599939346313477,-0.23650050163269043,0.06299924850463867,-0.5240001678466797,0,-0.021100277090170927,-3.0784449389457498,13.449999809265135,-1.9722176231001027,13.34000015258789,1.0952388160807747,13.395999908447266,-0.021100277090170927
7049,2023-05-23,13.36400032043457,13.447999954223633,13.194000244140625,13.270000457763672,8104606.0,0.007083636731595178,-1.0650358596627254,-9.40066762040844,57.62395767074925,46.46936967569691,-0.02483512661623699,0.05216935135401535,-0.2460827593779804,0.3250323467354477,6.582320499144265,0.2539997100830078,-0.13354118415572103,-0.03159976005554199,-0.4570048983157875,0.3938053782047035,-0.24430232918566475,0.18110280907458076,-0.3046296258485288,52.51156167533226,-0.09941437347242754,0.2127025691301224,5,-0.05200052261352539,0.09199953079223633,-0.3040003776550293,-0.031000614166259766,-0.5620002746582031,1,-0.04100571105609918,1.7755082180982777,13.270000457763672,-3.0784449389457498,13.449999809265135,-1.9722176231001027,13.34000015258789,-0.04100571105609918
7050,2023-05-24,13.368000030517578,13.44200038909912,13.208000183105467,13.329999923706055,11327868.0,0.0002992898823035439,1.5161201009044964,0.4042570460402167,59.480279163391046,48.24737062975364,-0.04343569962205507,0.030351082881050928,-0.2572373881976482,0.32560112604824454,6.558289222195299,0.23400020599365234,-0.14444235751469314,-0.01530003547668457,-0.4281572342360409,0.39755716328267177,-0.22172863485636185,0.1911285639029927,-0.29485674692408814,46.87510089332505,-10.764739237253444,0.20642859937967795,5,-0.015000343322753906,0.037999629974365234,-0.14299988746643066,-0.03500032424926758,-0.48000049591064275,2,-0.022591266089686868,-1.0650358596627254,13.36400032043457,1.7755082180982777,13.270000457763672,-3.0784449389457498,13.449999809265135,-0.022591266089686868
7051,2023-05-25,13.045999526977539,13.383999824523926,13.008000373840332,13.383999824523926,10613137.0,-0.024087410443218826,1.2248468620474635,-8.89471967073232,35.47670527534444,47.33737535523587,0.2853731489532372,0.3132825645703008,0.07003140849793432,0.6436059463066996,6.81768247115372,0.37599945068359375,-0.14768404606340724,-0.3023005008697517,-0.7042333871178812,0.09963238537837782,-0.5032669439938164,-0.10133405774568693,0.7020006179809553,6.737448342565705,-46.953560472465384,0.20096644312406453,5,0.24400043487548828,0.32900047302246094,0.21500062942504883,0.2870001792907715,0.1360006332397461,3,-0.012264284318058483,1.5161201009044964,13.368000030517578,-1.0650358596627254,13.36400032043457,1.7755082180982777,13.270000457763672,-0.012264284318058483
7052,2023-05-26,13.19200038909912,13.19200038909912,12.94200038909912,13.08199977874756,9140105.0,0.011191236196174126,3.5454293244556885,-0.32544530626178697,37.95309710400128,46.87641553244441,0.1217643402012456,0.15224747659056703,-0.07263560140642689,0.49317238513167183,7.620142294683939,0.25,-0.14530583893155935,-0.14179964065551864,-0.5443471901862118,0.2607479088751745,-0.3430734154208661,0.059474134109828825,0.5411997604370118,49.40715708688039,-0.4764497191981718,0.20127377476534658,5,0.06499958038330256,0.18299961090088068,0.06949973106384455,0.14099931716919123,0.21999931335449396,4,-0.030018257310605145,1.2248468620474635,13.045999526977539,1.5161201009044964,13.368000030517578,-1.0650358596627254,13.36400032043457,-0.030018257310605145
7053,2023-05-29,13.215999603271484,13.312000274658205,13.144000053405762,13.25,4909895.0,0.0018192247926398508,1.1265723460247459,-0.3090928006658444,41.44141289931103,46.66109518162113,0.08647959729976762,0.09118096899247519,-0.06941968594045278,0.4681881263700163,7.967272275326592,0.16800022125244318,-0.12000646745497612,-0.09130039215087926,-0.4466014106710503,0.2640006263692918,-0.26895090141096567,0.08635011710920715,0.48555255584716583,54.150088865183285,6.952746698041999,0.17765050926008574,5,0.0410003662109375,0.15900039672851562,0.08500051498413086,0.11700010299682617,0.2480001449584961,0,-0.02103510035373135,3.5454293244556885,13.19200038909912,1.2248468620474635,13.045999526977539,1.5161201009044964,13.368000030517578,-0.02103510035373135
7054,2023-05-30,12.906000137329102,13.187999725341795,12.902000427246096,13.15999984741211,11505629.0,-0.023456376759094733,-1.1832079963308921,7.470492538987995,36.83682465312331,45.861249029789654,0.38631127024726375,0.4009447782323132,0.2695250412219572,0.7748789734036308,8.861659106992864,0.31399917602538885,-0.11707562260057358,-0.3880998611450188,-0.7823586261021713,0.006158903812133687,-0.5852292436235942,-0.19097047866644346,0.7651699509887671,0.74068710473255,-42.59019694403966,0.19712938247857617,5,0.3309998512268084,0.46899986267089844,0.4164998531341553,0.426999568939209,0.46399974822998047,1,-0.012397322618130757,1.1265723460247459,13.215999603271484,3.5454293244556885,13.19200038909912,1.2248468620474635,13.045999526977539,-0.012397322618130757
7055,2023-05-31,12.449999809265135,12.97599983215332,12.449999809265135,12.850000381469727,41592882.0,-0.035332428576770214,-1.6299963522009435,1.5748071998738515,33.2129763479157,44.285418911578056,0.775568967996568,0.8544426600698731,0.7497686554365952,1.221213021019656,9.811095300152836,0.5260000228881854,-0.11840214035625962,-0.8147001743316675,-1.3513507286147508,-0.27804962004858425,-1.0830254514732083,-0.5463748971901268,1.175020099388428,0.0,-44.3214297557775,0.2683252771415414,5,0.5609998703002947,0.7060003280639648,0.8725001811981219,0.8829998970031756,0.5840005874633807,2,0.028273111799510087,-1.1832079963308921,12.906000137329102,1.1265723460247459,13.215999603271484,3.5454293244556885,13.19200038909912,0.028273111799510087
7056,2023-06-01,12.788000106811525,12.795999526977539,12.534000396728516,12.541999816894533,11988018.0,0.027148618692737214,1.000000000000027,-0.6149998450281425,37.34124266776924,43.518255561150255,0.3922861255843504,0.5289107766455903,0.4390205923753463,0.8737212473664027,10.457716351569127,0.3459997177124041,-0.10995487962238926,-0.4673998832702626,-1.0310304292800723,0.09623066273954706,-0.7492151562751665,-0.18558461026535866,0.743018193890963,39.21115023902719,-4.454487497634318,0.2818152730049046,6,0.16099977493285955,0.34899997711181463,0.5344998836517316,0.5449995994567853,0.263999938964842,3,0.007819786280901297,-1.6299963522009435,12.449999809265135,-1.1832079963308921,12.906000137329102,1.1265723460247459,13.215999603271484,0.007819786280901297
7057,2023-06-02,13.142000198364258,13.157999992370605,12.85200023651123,12.890000343322756,12413492.0,0.0276822089924893,1.1549320841518493,1.0243884473735148,46.18834927720672,42.83942722875688,-0.011173257012959681,0.14883271228777772,0.10863076438875474,0.5117128034315535,11.225387791839946,0.36999988555908025,-0.10859000576060573,-0.09199981689453196,-0.6375472433565434,0.4535476095674795,-0.3647735301255377,0.18077389633647378,0.3025366230232418,80.27842407063812,35.78711339731977,0.2727737132310061,6,-0.19300031661987305,-0.005000114440917969,0.17999982833862305,0.19099950790405273,-0.02200031280517578,4,0.0030436738129107077,1.000000000000027,12.788000106811525,-1.6299963522009435,12.449999809265135,-1.1832079963308921,12.906000137329102,0.0030436738129107077
7058,2023-06-05,13.10200023651123,13.380000114440918,13.10200023651123,13.260000228881836,13151871.0,-0.0030436738129105967,-2.518985966500679,-0.6269844573703595,47.538474348172635,41.71881797069281,0.0027823363448131744,0.15404333021875516,0.17181165031721335,0.5391432544295363,11.255247735383875,0.2779998779296875,-0.11842723578280001,-0.10489978790283239,-0.6175482658454055,0.4077486900397407,-0.3612240268741189,0.15142445106845415,-0.6520004272460955,70.10754981664854,22.784440820654382,0.2563242389712867,6,-0.15600013732910334,0.034999847412109375,0.2519996166229248,0.23099946975708008,0.13199996948242188,0,0.023660468657183298,1.1549320841518493,13.142000198364258,1.000000000000027,12.788000106811525,-1.6299963522009435,12.449999809265135,0.023660468657183298
7059,2023-06-06,12.984000205993652,13.095999717712402,12.8100004196167,13.0600004196167,12493041.0,-0.009006260753129047,2.8648864602933215,0.481014033499321,41.92790264446657,39.76855391303455,0.06840415813625711,0.24224887940857442,0.31287305945726374,0.6409497738373027,11.981669743918467,0.29199981689453125,-0.13221875642578063,-0.1960998058319099,-0.6957055089709954,0.3035058973071756,-0.44590265740145263,0.05370304573763285,-0.5154003906250022,57.41937865575043,13.552444999127651,0.24980285156954263,6,-0.0670003890991211,0.13699960708618164,0.3124997615814209,0.3489995002746582,0.5500001907348633,1,0.0369685408673015,-2.518985966500679,13.10200023651123,1.1549320841518493,13.142000198364258,1.000000000000027,12.788000106811525,0.0369685408673015
7060,2023-06-07,13.079999923706055,13.095999717712402,12.838000297546387,12.977999687194824,11452114.0,0.007393693483467967,2.8507426570539964,-1.3421046027204737,44.98456165550857,40.82498239971945,-0.08129346945122329,0.12493136051923948,0.25061683235738386,0.5290545830186009,12.866558784888543,0.2579994201660156,-0.15736075208921818,-0.08250007629394496,-0.569380362660711,0.4043802100728211,-0.325940219477328,0.16094006688943807,-0.5931721023559593,64.53897271430907,20.775142036868672,0.24344014318338322,6,-0.16499996185302734,0.019000053405759942,0.16450023651123047,0.20100021362304688,0.5399999618530273,2,0.02217125103551676,2.8648864602933215,12.984000205993652,-2.518985966500679,13.10200023651123,1.1549320841518493,13.142000198364258,0.02217125103551676
7061,2023-06-08,13.116000175476074,13.22599983215332,13.105999946594238,13.128000259399414,10457915.0,0.002752312842507987,-6.499865891819401,-0.11764760880744238,43.367758531750425,41.42661144724713,-0.11881451598026338,0.08726188333686125,0.24508976801035587,0.47870773365479735,13.130865527066128,0.14599990844726562,-0.20571060000598074,-0.0425998210906986,-0.5296672498419159,0.44446760766051874,-0.28613353546630726,0.20093389328491007,-0.6113089082641618,53.68419643693699,12.952433142495828,0.2435337143756084,6,-0.20100021362304688,-0.01700019836425959,0.10049986839294434,0.15799999237060547,0.30999946594238104,3,-0.006251889116384746,2.8507426570539964,13.079999923706055,2.8648864602933215,12.984000205993652,-2.518985966500679,13.10200023651123,-0.006251889116384746
7062,2023-06-09,12.984000205993652,13.182000160217285,12.892000198364258,13.100000381469727,11067206.0,-0.010064041454439066,1.0714302744200463,9.666613685130732,44.210521845124084,41.73429021900414,-0.02170467675406229,0.1977390632399505,0.39898474233310566,0.5947453333625425,13.593517682171901,0.28999996185302734,-0.26612719093951576,-0.15449981689453196,-0.6351920858735003,0.32619245208443637,-0.394845951384017,0.08584631759495309,-0.4618027618371592,30.526294655405493,-10.957931436892295,0.24034613448948416,6,-0.069000244140625,0.11499977111816229,0.2304997444152832,0.20399951934814453,0.3099994659423828,4,0.005237202611204861,-6.499865891819401,13.116000175476074,2.8507426570539964,13.079999923706055,2.8648864602933215,12.984000205993652,0.005237202611204861
7063,2023-06-12,12.829999923706055,12.949999809265135,12.789999961853027,12.90999984741211,13893319.0,-0.01186077324740864,1.0000000000000222,0.6896534714514737,39.44663533991885,42.02426918420363,0.08021935460741503,0.32791207156514446,0.5694154980321162,0.7303205747775685,14.171097629371838,0.194000244140625,-0.25186633506599065,-0.28270010948181223,-0.7718158360503562,0.20641561708673173,-0.5272579727660851,-0.038142246197539365,-0.2906464261438728,9.17430590643927,-29.637968133774876,0.244557863284272,6,0.08500003814697266,0.26900005340575994,0.4725000858306885,0.21700000762939453,0.6000003814697248,0,0.022603270738699832,1.0714302744200463,12.984000205993652,-6.499865891819401,13.116000175476074,2.8507426570539964,13.079999923706055,0.022603270738699832
7064,2023-06-13,12.960000038146973,13.052000045776367,12.802000045776367,12.859999656677244,12570956.0,0.010132510928602345,-1.3148190664570933,-1.250005960470184,42.319280407063665,43.036080746331194,-0.04617067448994305,0.18619336560729494,0.45086079462969764,0.5857535470086663,14.443959851044463,0.25,-0.25070917370635826,-0.1392000198364265,-0.6295866660960261,0.3511866264231731,-0.3843933429662254,0.10599330329337242,-0.4038336082472167,38.99085478554352,1.1489663870105389,0.24519332312979966,6,-0.0029997825622558594,0.08899974822998047,0.3515000343322754,0.07800006866455078,0.4700002670288068,1,0.021141988197544537,1.0000000000000222,12.829999923706055,1.0714302744200463,12.984000205993652,-6.499865891819401,13.116000175476074,0.021141988197544537
7065,2023-06-14,12.986000061035154,13.170000076293945,12.913999557495115,12.928000450134276,14211071.0,0.0020061745996644564,-4.953403785803832,0.5799938965076477,48.72882520285775,44.301367694674354,0.013250063830339442,0.13481426669500784,0.43619951172000526,0.5419645395667203,14.375649907738014,0.2560005187988299,-0.26176326956064244,-0.0927000045776385,-0.5647826562998386,0.3793826471445616,-0.32874133043873854,0.14334132128346155,-0.41335695744457546,44.95416456136396,3.0465031325446645,0.23604132586109994,6,0.09899997711181818,0.06299972534179865,0.36299991607666193,-0.03299999237060369,0.5539999008178729,2,0.04219931719680581,-1.3148190664570933,12.960000038146973,1.0000000000000222,12.829999923706055,1.0714302744200463,12.984000205993652,0.04219931719680581
7066,2023-06-15,13.050000190734865,13.062000274658205,12.890000343322756,13.0,10123165.0,0.004928394378477252,3.6486242670272917,0.8620780373908917,46.88322638337216,44.37857626202607,-0.010814219995738839,0.05056668403023501,0.36755844211714894,0.4612611573183134,14.84674016551818,0.17199993133544922,-0.23468565865068314,-0.0141998767852769,-0.4700243100331125,0.4416245564625587,-0.24211209340919382,0.21371233983864002,-0.4612099469272799,66.32655543715774,24.319623284244884,0.22791221662391772,6,0.0349998474121076,-0.03900051116943537,0.3254997730255109,-0.10700035095215021,0.5900001525878906,3,0.04367813689603617,-4.953403785803832,12.986000061035154,-1.3148190664570933,12.960000038146973,1.0000000000000222,12.829999923706055,0.04367813689603617
7067,2023-06-16,12.977999687194824,13.157999992370605,12.977999687194824,13.01200008392334,32795628.0,-0.0055172798841152115,-9.588129698193649,-0.6800053405557751,44.883925265755614,44.08362636397974,0.039645494127798386,0.09000779668632575,0.43791868549659974,0.5194829159303342,15.380416650670284,0.18000030517578125,-0.15758020036860287,-0.06260037422180176,-0.48171860909570263,0.3565178606520991,-0.2721594916587531,0.14695874321514957,-0.373385245974573,49.473597032567966,8.63080059397177,0.20955911743695058,6,0.03000020980834961,0.03299999237060547,0.42800021171569824,-0.12299966812133789,0.8299999237060565,4,0.03451995415485065,3.6486242670272917,13.050000190734865,-4.953403785803832,12.986000061035154,-1.3148190664570933,12.960000038146973,0.03451995415485065
7068,2023-06-19,12.989999771118164,13.045999526977539,12.892000198364258,12.977999687194824,10794116.0,0.0009246481902123183,1.4838682386962307,-0.3529395265342758,52.07099506516298,45.21063663294601,0.011272846706450679,0.05897909906067511,0.42038647564440623,0.4952945673706388,15.460638821902142,0.15399932861328125,-0.10947304123151369,-0.03660025596618688,-0.4419334596721658,0.36873294773979204,-0.23926685781917634,0.16606634588680258,-0.3698776164334987,51.086877649814966,4.9578074756799,0.2026666018529891,6,0.018000125885009766,0.020999908447265625,0.40799999237060547,-0.13499975204467773,0.7200002670288086,0,0.02340261017508105,-9.588129698193649,12.977999687194824,3.6486242670272917,13.050000190734865,-4.953403785803832,12.986000061035154,0.02340261017508105
7069,2023-06-20,12.815999984741213,12.977999687194824,12.791999816894533,12.958000183105467,10678688.0,-0.013394902959415034,1.043963529658333,-11.83326710641312,60.48109721626715,46.93247391747474,0.17761364438375793,0.20007712476678385,0.583300965005213,0.654022563169768,16.12372583005735,0.19799995422363104,-0.11552258978644936,-0.18320002555847026,-0.5659599420960273,0.19955989097908677,-0.3745799838272479,0.00817993271030737,-0.1806802708614228,6.349246395971389,-43.73053889307404,0.19137995826877813,6,0.19199991226196111,0.19499969482421697,0.570999860763548,0.039000034332273614,0.7740001678466779,1,0.04790888897983758,1.4838682386962307,12.989999771118164,-9.588129698193649,12.977999687194824,3.6486242670272917,13.050000190734865,0.04790888897983758
7070,2023-06-21,13.065999984741213,13.109999656677244,12.81999969482422,12.878000259399414,12682786.0,0.01950686644020383,1.1014560859139078,-1.3239398783060001,58.38358622752425,48.600899217005164,-0.0833457901285648,-0.0776912929226743,0.3170260682529804,0.38854855837453783,16.656283826233306,0.2939996719360316,-0.11837945577261877,0.0818999767303481,-0.26139307298004333,0.42519302644073953,-0.0897465481248485,0.2535465015855447,-0.4157866628502003,74.86339794517194,22.441809895693268,0.17164652485519588,6,-0.07999992370605646,-0.055000305175783026,0.32099986076354803,-0.21099996566772639,0.6639995574951154,2,0.027858588769298587,1.043963529658333,12.815999984741213,1.4838682386962307,12.989999771118164,-9.588129698193649,12.977999687194824,0.027858588769298587
7071,2023-06-22,12.88599967956543,12.996000289916992,12.83199977874756,12.960000038146973,10320401.0,-0.013776236444664858,1.2465690789258572,-0.3936195036828078,41.37465233328708,48.28580260457884,0.06771934363799126,0.09455553653930693,0.482128379962214,0.5538190586110172,16.570421616302237,0.23400020599365234,-0.0992113155485228,-0.09010033607482981,-0.43477415192690394,0.2545734797772443,-0.262437244000866,0.08223657185120636,-0.22119062182341942,25.683010274141786,-22.255892812255404,0.17233690792603704,6,0.09400033950805664,0.125,0.5420002937316895,-0.03099966049194336,0.7720003128051758,3,0.050752778096425866,1.1014560859139078,13.065999984741213,1.043963529658333,12.815999984741213,1.4838682386962307,12.989999771118164,0.050752778096425866
7072,2023-06-23,12.795999526977539,12.87600040435791,12.67199993133545,12.81999969482422,15037178.0,-0.006984336087685339,1.999971951082688,0.32432502094209503,40.02606127258837,48.350183263764336,0.1433185967695625,0.16165530986086019,0.5494944581931698,0.628959409265093,16.4467715573716,0.21399974822998047,-0.09908431344435975,-0.16030044555663991,-0.49818319303397374,0.1775823019206939,-0.3292418192953068,0.008640928182026997,0.5840005874633789,28.31042771666722,-16.12929655917864,0.16894137373866733,6,0.1250004768371582,0.21500015258789062,0.6320004463195801,0.059000492095947266,1.0880002975463867,4,0.06595817814511684,1.2465690789258572,12.88599967956543,1.1014560859139078,13.065999984741213,1.043963529658333,12.815999984741213,0.06595817814511684
7073,2023-06-26,12.937999725341795,12.991999626159668,12.642000198364258,12.890000343322756,12081185.0,0.011097233792864758,3.48719563263784,-1.999960263847753,48.5237344086949,49.03956704172336,0.020393883119046663,-0.0023608522194464854,0.3880423345642363,0.4774047460694124,16.664976490622912,0.34999942779541016,-0.09470984803759919,-0.004400253295900214,-0.3193971193418683,0.3105966127500679,-0.16189868631888338,0.15309817972708295,0.42784038543701364,63.2478353809504,19.605183747105322,0.15749843302298372,6,-0.031999588012693536,0.011000156402589667,0.4650001525878924,-0.08299970626830877,0.8380002975463903,0,0.06724377060041276,1.999971951082688,12.795999526977539,1.2465690789258572,12.88599967956543,1.1014560859139078,13.065999984741213,0.06724377060041276
7074,2023-06-27,12.746000289916992,13.055999755859375,12.711999893188475,13.029999732971193,12262716.0,-0.014839962861394329,1.047621345307273,-5.916731239196994,39.90328342787425,48.05895128894741,0.19986284378656016,0.1866045060208208,0.5554431778897388,0.6601690922683048,16.087813798728316,0.3439998626709002,-0.08879448615155106,-0.188399696350098,-0.5151950655799666,0.13839567287977061,-0.3517973809650332,-0.02500201173516281,0.5908862243652351,22.22226750595546,-18.00147576099634,0.16339768461493445,6,0.15399980545043945,0.20299959182739258,0.6569995880126953,0.10899972915649414,0.7880001068115234,1,0.07563154921568405,3.48719563263784,12.937999725341795,1.999971951082688,12.795999526977539,1.2465690789258572,12.88599967956543,0.07563154921568405
7075,2023-06-28,12.802000045776367,12.854000091552734,12.657999992370605,12.767999649047852,11215158.0,0.0043935159725105866,1.8405710968597966,-0.11971994157054275,40.62126669997499,47.363177990792174,0.1285346748707994,0.16688408075156858,0.4746659957152417,0.5936652167944807,14.464133203127213,0.1960000991821289,-0.054013457286220756,-0.14999995231628382,-0.394505153143605,0.09450524851103737,-0.2722525527299453,-0.02774735190262234,0.5070910158691415,38.64734744649974,0.12104526783304692,0.12225260041366064,6,0.09800004959106445,0.14400005340575994,0.5819997787475586,0.05299997329711914,0.8640003204345703,2,0.061552890485381706,1.047621345307273,12.746000289916992,3.48719563263784,12.937999725341795,1.999971951082688,12.795999526977539,0.061552890485381706
7076,2023-06-29,12.887999534606935,12.986000061035154,12.767999649047852,12.779999732971193,9804320.0,0.0067176604064254075,-2.3030373089037366,3.1764276898911703,47.05157690140257,47.60402817253073,0.01915289277630805,0.09355714485551125,0.3687619229712471,0.49991818551914413,12.580186325303726,0.2180004119873029,-0.03352672671244861,-0.0690004348754858,-0.3032600158437777,0.16525914609280612,-0.18613022535963175,0.04812935560866016,0.39440789250732244,59.42019303863118,19.0606411254506,0.11712979048414597,6,-0.011999607086183417,0.02900028228759588,0.4915001392364484,-0.03299951553344904,0.8360004425048793,3,0.0653320948195606,1.8405710968597966,12.802000045776367,1.047621345307273,12.746000289916992,3.48719563263784,12.937999725341795,0.0653320948195606
7077,2023-06-30,13.182000160217285,13.239999771118164,12.972000122070312,12.989999771118164,14979711.0,0.022811967429149593,-1.3508773397469414,1.7777846458153048,59.9547544262502,48.48000143487375,-0.271408621494329,-0.2079551000581823,0.06334308604845162,0.1964478603374964,12.13373410981233,0.3520002365112287,-0.028964360265623768,0.22300019264221227,-0.018481361564672838,0.4644817468490974,0.10225941553876972,0.3437409697456548,0.0747909777469733,90.30106148173664,44.09670591210575,0.12074077710344253,6,-0.24100017547607422,-0.2670001983642578,0.15049982070922852,-0.32700014114379883,0.4960002899169904,4,0.03610983358882569,-2.3030373089037366,12.887999534606935,1.8405710968597966,12.802000045776367,1.047621345307273,12.746000289916992,0.03610983358882569
7078,2023-07-03,13.411999702453613,13.496000289916992,13.199999809265135,13.199999809265135,14688999.0,0.017448000261026886,-1.7924587715588685,1.1041638727046141,62.098491887642055,48.6597119539154,-0.4864027719595594,-0.43588766029318293,-0.18150477831210665,-0.04583573475907343,12.644603015902046,0.31400012969970703,-0.017996198497012728,0.4374997615814209,0.12734086536163325,0.7476586578012085,0.28242031347152796,0.5925792096913138,-0.7699995040893555,89.97606710769345,41.088780704303105,0.1550794481098935,7,-0.3429994583129883,-0.43899965286254883,-0.09599971771240234,-0.556999683380127,0.21400070190429688,0,0.03519237492854721,-1.3508773397469414,13.182000160217285,-2.3030373089037366,12.887999534606935,1.8405710968597966,12.802000045776367,0.03519237492854721
7079,2023-07-04,13.46399974822998,13.498000144958494,13.350000381469727,13.406000137329102,7861524.0,0.0038771284618246415,1.3491950560471464,0.2735832081260267,62.61878758491305,49.130289882514155,-0.4881519618439931,-0.47440661835791076,-0.24973141474719185,-0.11288012140564874,12.461938094402832,0.14799976348876775,0.006956535023897814,0.46549983024597097,0.08576504810844732,0.8452346123834946,0.27563243917721003,0.6553672213147319,-0.8049195480346683,95.95233445806352,44.643877774827565,0.18986739106876177,7,-0.3939995765686035,-0.48999977111816584,-0.14799976348876953,-0.6089997291564941,0.6040000915527344,1,0.02317292635861956,-1.7924587715588685,13.411999702453613,-1.3508773397469414,13.182000160217285,-2.3030373089037366,12.887999534606935,0.02317292635861956
7080,2023-07-05,13.369999885559082,13.496000289916992,13.31999969482422,13.449999809265135,10899774.0,-0.006981570441818796,1.0465080174765258,-1.3793182827169728,58.3160013085761,51.01266199087961,-0.3872145682253283,-0.376890072533298,-0.16680846609115108,-0.04110660191460269,12.227840629607305,0.17600059509277166,0.010304518085357373,0.3569999694824215,-0.0564853128155125,0.7704852517803555,0.1502573283334545,0.5637426106313885,-0.677362887573242,82.46572980204107,31.691412623373125,0.20674264114896695,7,-0.2999997138977051,-0.3959999084472674,-0.06399989128112793,-0.5149998664855957,0.7560005187988281,2,0.012266306101211821,1.3491950560471464,13.46399974822998,-1.7924587715588685,13.411999702453613,-1.3508773397469414,13.182000160217285,0.012266306101211821
7081,2023-07-06,13.034000396728516,13.29800033569336,13.001999855041506,13.28600025177002,14136110.0,-0.0251308520348964,1.1449308413410741,3.1500011920941025,51.2797244280675,52.263069008155064,-0.031305496525327214,-0.04990757048640049,0.14972597873570948,0.2701996738008958,12.00680772544399,0.36800003051757635,0.0021196319081049353,0.0251004695892334,-0.38570199088648316,0.43590293006494996,-0.18030076064862577,0.23050169982709257,-0.30914887286376924,11.787123946833605,-37.53440818448512,0.2054012302378583,7,0.03599977493286133,-0.018000125885009766,0.04949951171875,-0.1790003776550293,1.0139999389648438,3,0.04848856454239869,1.0465080174765258,13.369999885559082,1.3491950560471464,13.46399974822998,-1.7924587715588685,13.411999702453613,0.04848856454239869
7082,2023-07-07,13.052000045776367,13.121999740600586,12.9399995803833,13.09000015258789,9035046.0,0.0013809765612995406,2.5686556837518935,0.15079416139054877,51.41295172422188,52.584093154324734,-0.010250561298757788,-0.06593200568343249,0.1205799253403903,0.22643468470192119,11.241429974123566,0.18200016021728516,-0.019012169511555044,0.039700126647948863,-0.3713601372100186,0.4507603905059163,-0.16583000528103575,0.24523025857693348,-0.29622257706787103,20.071747683325817,-27.827426160544157,0.2055301319289841,7,0.026000022888183594,0.018000125885009766,-0.009000062942504883,-0.19700002670288086,0.9619998931884783,4,0.0514863568019146,1.1449308413410741,13.034000396728516,1.0465080174765258,13.369999885559082,1.3491950560471464,13.46399974822998,0.0514863568019146
7083,2023-07-10,13.119999885559082,13.263999938964846,13.052000045776367,13.052000045776367,6615813.0,0.005209917219140658,-5.235305667363277,-1.7894644380866336,57.279696724025676,54.514805742786,-0.05556160193160231,-0.11709535189639553,0.0334832213755476,0.13497488813536762,10.292911334941952,0.21199989318847834,0.008538866406508916,0.0931999683380127,-0.3111893862588726,0.497589322934898,-0.10899470896043084,0.29539464563645623,-0.33453350980058616,32.25808656892949,-20.033645362009494,0.2021946772984429,7,-0.04199981689453125,-0.04999971389770508,-0.07699990272521973,-0.2649998664855957,0.8100004196166974,0,0.04253053120750194,2.5686556837518935,13.052000045776367,1.1449308413410741,13.034000396728516,1.0465080174765258,13.369999885559082,0.04253053120750194
7084,2023-07-11,13.234000205993652,13.25,13.137999534606935,13.199999809265135,9483300.0,0.008689048889401807,2.393954281420632,0.5000070123276982,54.30328719833063,56.03503024260329,-0.10399569381556972,-0.2208382550525485,-0.08011395608824756,-0.0024438671452600147,9.644091559357996,0.13000011444091797,0.05172677495422029,0.19350028038024902,-0.21982691109292674,0.6068274718534248,-0.013163315356338856,0.4001638761168369,-0.4200324794671566,52.87774288218535,3.2990235131494856,0.206663595736588,7,-0.10100030899047852,-0.1640000343322754,-0.19250011444091797,-0.23200035095214844,0.7399997711181623,1,0.02962068854938682,-5.235305667363277,13.119999885559082,2.5686556837518935,13.052000045776367,1.1449308413410741,13.034000396728516,0.02962068854938682
7085,2023-07-12,13.534000396728516,13.628000259399414,13.277999877929688,13.289999961853027,16899393.0,0.022668897239324082,-1.6119372711453674,7.176399640973483,65.63709353747134,58.10008764661093,-0.32323353949923295,-0.5034929734497986,-0.3719612588892467,-0.3177453623226256,9.742439283336097,0.3940000534057617,0.07893589703488857,0.46610045433044434,-0.0011522679129942759,0.933353176573883,0.23247409320872592,0.6997268154521628,-0.6926713734647407,86.33724274730012,32.34228261108335,0.23362636112171922,7,-0.2500004768371582,-0.3990001678466797,-0.515000581741333,-0.5320005416870117,0.5,2,0.039456142116212733,2.393954281420632,13.234000205993652,-5.235305667363277,13.119999885559082,2.5686556837518935,13.052000045776367,0.039456142116212733
7086,2023-07-13,13.619999885559082,13.697999954223633,13.5,13.5,8880285.0,0.006354328824414335,-2.3000023841880646,0.491801933141296,69.92265914917228,59.207632615824494,-0.329086147538419,-0.5740308622566168,-0.4465772121926097,-0.41949977510997627,9.845112557147127,0.1979999542236328,0.14525821747334966,0.5235999584197994,-0.004613160278237771,1.0518130771178367,0.25949339907078084,0.7877065177688181,-0.7314705881271681,89.70975854940923,31.12474587816881,0.2641065593490186,7,-0.30100011825561523,-0.4499998092651367,-0.6129999160766602,-0.6180000305175781,0.4700002670288086,3,0.037151286567581154,-1.6119372711453674,13.534000396728516,2.393954281420632,13.234000205993652,-5.235305667363277,13.119999885559082,0.037151286567581154
7087,2023-07-14,13.425999641418455,13.656000137329102,13.34000015258789,13.600000381469727,13610451.0,-0.014243777222518239,1.2097881577762735,-1.4500075499288865,61.50944295920024,59.14218273488652,-0.10821466262205348,-0.36337724405417227,-0.2624268203432347,-0.24123318609145983,10.07409019704792,0.31599998474121094,0.20766122952526445,0.3071997165679914,-0.23760838601051404,0.8520078191464968,0.03479566527873956,0.5796037678572432,-0.4727126914432045,57.89468245298033,-0.09636235431812423,0.2724040512892525,7,-0.10699987411498846,-0.25599956512450994,-0.4189996719360334,-0.42399978637695135,0.6880006790161151,4,0.04632807320775334,-2.3000023841880646,13.619999885559082,-1.6119372711453674,13.534000396728516,2.393954281420632,13.234000205993652,0.04632807320775334
7088,2023-07-17,13.293999671936035,13.539999961853027,13.27400016784668,13.359999656677244,9246331.0,-0.00983166788379819,-4.018911721308526,0.3793086438699141,63.30096548020546,59.2179802788079,0.005908040325289576,-0.218644648621094,-0.1443992546682349,-0.1234352461053696,9.9862713979271,0.26599979400634766,0.25213262191588726,0.1599997520446781,-0.3866378264986583,0.7066373305880145,-0.1133190372269901,0.4333185413163463,-0.2811356816209134,27.857146506403858,-33.22670498368976,0.27331878927166847,7,0.02500009536743164,-0.12399959564208984,-0.2869997024536133,-0.23999977111816406,0.7800006866455096,0,0.05415979274835925,1.2097881577762735,13.425999641418455,-2.3000023841880646,13.619999885559082,-1.6119372711453674,13.534000396728516,0.05415979274835925
7089,2023-07-18,13.43000030517578,13.437999725341795,13.173999786376953,13.263999938964846,8319648.0,0.010230226914090146,1.901110878222632,-2.5151576452908846,64.6729074418704,59.924303182507266,-0.15133733539217076,-0.322839537956888,-0.28908254399277844,-0.2609200808843948,9.489240145847763,0.263999938964842,0.25299168608118094,0.2653003692626932,-0.27507036126804607,0.8056710997934324,-0.004884996002676445,0.5354857345280628,-0.36232543774797676,48.85504519031586,-14.444476178108147,0.27018536526536935,7,-0.11100053787231268,-0.26000022888183416,-0.4230003356933576,-0.20000028610229315,0.6979999542236346,1,0.03723008106018466,-4.018911721308526,13.293999671936035,1.2097881577762735,13.425999641418455,-2.3000023841880646,13.619999885559082,0.03723008106018466
7090,2023-07-19,13.43000030517578,13.508000373840332,13.33199977874756,13.43000030517578,9142836.0,0.0,1.2564158994485068,0.0,63.19378765191344,61.248087985156815,-0.1586108498712946,-0.3100687135860891,-0.295107270988078,-0.25976881302303845,9.518181991030414,0.17600059509277166,0.23038713860094617,0.24710035324096502,-0.30369243316094696,0.797893139642877,-0.02829603995999186,0.5224967464419219,-0.31189943080430993,48.85504519031586,-14.318228030374208,0.27539639320095605,7,-0.11100053787231268,-0.26000022888183416,-0.4270002841949445,-0.19300031661987127,0.7239999771118182,2,0.0405063037657849,1.901110878222632,13.43000030517578,-4.018911721308526,13.293999671936035,1.2097881577762735,13.425999641418455,0.0405063037657849
7091,2023-07-20,13.539999961853027,13.68000030517578,13.399999618530273,13.399999618530273,11446700.0,0.008190592269372798,-2.9999999999999747,100.0,59.572192677001034,62.154670313243386,-0.21153100643601697,-0.3884775758847727,-0.40230504334285655,-0.37128702593335206,9.727342807739591,0.28000068664550604,0.20347455620216337,0.3243999958038337,-0.2298192504312908,0.8786192420389582,0.047290372686271454,0.601509618921396,-0.37550716109338467,72.33197632779247,12.070098285368594,0.2771096231175623,7,-0.16499996185302734,-0.36999988555908203,-0.47300004959106445,-0.30299997329711914,0.758000373840332,3,0.03648452261944324,1.2564158994485068,13.43000030517578,1.901110878222632,13.43000030517578,-4.018911721308526,13.293999671936035,0.03648452261944324
7092,2023-07-21,13.640000343322756,13.684000015258787,13.586000442504885,13.630000114440918,7667551.0,0.007385552566577802,1.0,0.07143003113059082,56.55174341553574,62.07378661230006,-0.2451301540233164,-0.44481121422674974,-0.5044734211856863,-0.47169700881540955,9.473499005862227,0.14400005340575994,0.19498466206937337,0.38220033645630025,-0.16599083344974552,0.930391506362346,0.10810475150327647,0.656295921409324,-0.43282697028599415,91.37261721774125,33.42896595732157,0.2740955849530232,7,-0.22200059890747248,-0.47000026702881037,-0.5920004844665545,-0.4030003547668475,0.7159996032714826,4,0.03299118753214869,-2.9999999999999747,13.539999961853027,1.2564158994485068,13.43000030517578,1.901110878222632,13.43000030517578,0.03299118753214869
7093,2023-07-24,13.80799961090088,13.847999572753904,13.576000213623047,13.628000259399414,10155384.0,0.012316661535889617,1.092308595197151,17.999523173752465,59.267242708189926,62.62533722450665,-0.34114893638787613,-0.5737045109508276,-0.6714437027442663,-0.6360035658817882,9.806566927516847,0.2719993591308576,0.23446105605664158,0.5066996097564722,-0.07187246159393545,1.0852716811068799,0.21741357408126838,0.795985645431676,-0.56156011136917,94.06528567790187,39.23872273412596,0.2892860356752038,7,-0.296999931335451,-0.5629997253417987,-0.7984998226165789,-0.5709996223449725,0.5600004196166974,0,0.022161118058847018,1.0,13.640000343322756,-2.9999999999999747,13.539999961853027,1.2564158994485068,13.43000030517578,0.022161118058847018
7094,2023-07-25,13.710000038146973,13.878000259399414,13.633999824523926,13.842000007629395,8386402.0,-0.007097304136403748,1.392155579449301,-0.7333358058312024,59.13979542133462,61.90341521160257,-0.18833336430066083,-0.42138621801325726,-0.5697930876012194,-0.537621936691167,10.42243665880472,0.24400043487548828,0.27465418967588917,0.36050004959106374,-0.18283370913693986,0.9038338083190673,0.08883317022706194,0.6321669289550655,-0.40340453129304166,69.2307557949636,17.16091610227646,0.2716668793640019,7,-0.18400001525878906,-0.4499998092651367,-0.7005002498626709,-0.47300004959106445,0.574000358581543,1,0.02654998682872134,1.092308595197151,13.80799961090088,1.0,13.640000343322756,-2.9999999999999747,13.539999961853027,0.02654998682872134
7095,2023-07-26,13.59000015258789,13.765999794006348,13.470000267028807,13.760000228881836,10377280.0,-0.008752726858146764,2.252756235590043,1.2878796636129815,66.90997750394752,61.568672806577595,-0.06655333588444812,-0.25225782242618777,-0.4528127989308821,-0.4193709552848155,10.658952373345908,0.29599952697754084,0.2960516108585498,0.20110015869140696,-0.2864915399260699,0.6886918573088838,-0.042695690617330584,0.4448960080001445,-0.2148360754285008,39.74901240972028,-16.69686969737033,0.24379584930873832,7,-0.06400012969970703,-0.3299999237060547,-0.5805003643035889,-0.3530001640319824,0.9479999542236346,2,0.03958793971824015,1.392155579449301,13.710000038146973,1.092308595197151,13.80799961090088,1.0,13.640000343322756,0.03958793971824015
7096,2023-07-27,13.729999542236328,13.788000106811525,13.579999923706055,13.649999618530273,11777127.0,0.010301647393416546,1.1224394468718475,-0.470587575312188,69.19592133855781,62.422725959839546,-0.21155570596040896,-0.34355667737600015,-0.5924619221643468,-0.5619515676314002,11.426354178310946,0.20800018310547053,0.32425178078018035,0.298999547958374,-0.1503956802227897,0.7483947761395378,0.07430193386779216,0.5236971620489559,-0.29449512320813476,63.72531374249406,2.5677084574970834,0.22469761409058217,7,-0.20399951934814453,-0.4699993133544922,-0.7314996719360352,-0.4929995536804199,0.8720006942749023,3,0.030881336794437164,2.252756235590043,13.59000015258789,1.392155579449301,13.710000038146973,1.092308595197151,13.80799961090088,0.030881336794437164
7097,2023-07-28,13.657999992370605,13.970000267028807,13.628000259399414,13.800000190734865,14123223.0,-0.005243958650125058,-2.386144316658151,-1.7750041723291354,65.19775557684409,62.63348041502161,-0.11531238982657932,-0.24671730231852784,-0.524487685461807,-0.49115785934571576,11.993815927827637,0.34200000762939275,0.30001071506233146,0.2032000064849857,-0.24105943112310868,0.6474594440930801,-0.018929712319062375,0.4253297252890338,-0.18799972534179865,37.59994506835973,-26.08910348150016,0.22212971880404736,7,-0.08599996566772461,-0.35199975967407227,-0.6625001430511475,-0.42100000381469727,1.175999641418457,4,0.04685900890908323,1.1224394468718475,13.729999542236328,2.252756235590043,13.59000015258789,1.392155579449301,13.710000038146973,0.04685900890908323
7098,2023-07-31,13.883999824523926,13.949999809265135,13.711999893188475,13.729999542236328,14601979.0,0.016547066355217854,-1.5052678073974706,-1.084507515211742,67.26887055859424,62.921920761324266,-0.2780604482219484,-0.4590802818119091,-0.7461668813292022,-0.7169977330564503,11.856884122838064,0.2919998168945295,0.2629581591865868,0.40559983253479004,-0.07753293967219221,0.8887326047417723,0.1640334464312989,0.6471662186382812,-0.3439995574951187,82.79991149902379,17.010347845260625,0.241566386103491,7,-0.2329998016357422,-0.5779995918273926,-0.9179999828338623,-0.6469998359680176,0.9079999923706072,0,0.033995975802059375,-2.386144316658151,13.657999992370605,1.1224394468718475,13.729999542236328,2.252756235590043,13.59000015258789,0.033995975802059375
7099,2023-08-01,13.776000022888185,14.008000373840332,13.715999603271484,13.932000160217285,11107715.0,-0.007778723926874176,-1.1159401260504203,-1.012986047894168,57.15976211153947,62.25147347906049,-0.12943012458536707,-0.34415261343768755,-0.6380426885339503,-0.609049216394018,11.767369256370863,0.29200077056884766,0.2586694322227867,0.28200001716613876,-0.21899336692892746,0.782993401261205,0.03150332511860654,0.532496709213671,-0.17579975585937824,56.87726674868075,-6.052363824285038,0.25049669204753305,8,-0.07200002670288264,-0.4429998397827166,-0.8485000133514422,-0.5390000343322772,0.9639997482299787,1,0.04297328735814543,-1.5052678073974706,13.883999824523926,-2.386144316658151,13.657999992370605,1.1224394468718475,13.729999542236328,0.04297328735814543
7100,2023-08-02,13.534000396728516,13.777999877929688,13.477999687194824,13.699999809265135,10870438.0,-0.017566755644425003,-1.1582682972847806,1.0640978615706276,47.67065030229859,60.92907988187134,0.14401840080441808,-0.09405896481560916,-0.39885710567587473,-0.369115365240134,11.43205843608801,0.3000001907348633,0.256310269847285,0.03180036544799769,-0.4660058650654264,0.5296065959614218,-0.21710274980871525,0.28070348070471063,0.4739999771118164,10.56615792106466,-46.95281991070832,0.24890311525671238,8,0.2049999237060547,-0.20100021362304688,-0.6095004081726074,-0.2970004081726074,1.2639999389648438,2,0.055415987735695005,-1.1159401260504203,13.776000022888185,-1.5052678073974706,13.883999824523926,-2.386144316658151,13.657999992370605,0.055415987735695005
7101,2023-08-03,13.666000366210938,13.684000015258787,13.383999824523926,13.501999855041506,11616100.0,0.00975321158659992,2.000004768376165,-0.9879583828843579,56.726487004298534,60.9484958361783,0.035504909949601426,-0.18580998414094374,-0.5218146599317031,-0.4943551229638956,12.103547662780462,0.3000001907348615,0.24340978902789345,0.13220033645629847,-0.31847188864348297,0.5828725615560799,-0.09313577609359314,0.3575364490061901,0.34200000762939453,45.19235471762706,-11.771862092529325,0.22533611254989072,8,0.029999732971191406,-0.2780003547668457,-0.7430002689361572,-0.4290003776550293,1.3859996795654297,3,0.06380796994244187,-1.1582682972847806,13.534000396728516,-1.1159401260504203,13.776000022888185,-1.5052678073974706,13.883999824523926,0.06380796994244187
7102,2023-08-04,13.723999977111815,13.788000106811525,13.637999534606935,13.715999603271484,10348137.0,0.0042440808829684595,1.2058804967497514,0.048782615269198325,62.57312909425323,61.3158165457409,-0.010422312794597488,-0.20119931718207873,-0.5746182243197548,-0.5470408182468791,12.948832101027696,0.15000057220458984,0.2384960216102776,0.1565999507904028,-0.23975621779652734,0.5529561193773329,-0.041578133503062276,0.35477803508386785,0.2590403747558607,54.48715597451952,-5.904491275113493,0.19817808429346512,8,-0.027999877929685724,-0.24999999999999822,-0.827500104904173,-0.5370001792907697,1.3780002593994158,4,0.0639755363497303,2.000004768376165,13.666000366210938,-1.1582682972847806,13.534000396728516,-1.1159401260504203,13.776000022888185,0.0639755363497303
7103,2023-08-07,13.678000450134276,13.777999877929688,13.593999862670898,13.776000022888185,7587924.0,-0.003351758019109252,2.607868803410812,-12.249374180477595,57.65434402648159,61.15076639075723,0.016983587041449866,-0.11726458192080536,-0.5246237229016799,-0.4842849014777162,13.503881267979532,0.18400001525878906,0.23687701371049208,0.08270039558410502,-0.25531668435820976,0.4207174755264198,-0.08630814438705237,0.2517089355552624,0.28107828063964924,47.115443397033545,-14.126797854419642,0.1690085399711572,8,0.01799964904785334,-0.20400047302245916,-0.7500004768371564,-0.5220003128051758,1.4439992904663104,0,0.08451521754727231,1.2058804967497514,13.723999977111815,2.000004768376165,13.666000366210938,-1.1582682972847806,13.534000396728516,0.08451521754727231
7104,2023-08-08,13.62600040435791,13.68000030517578,13.399999618530273,13.67199993133545,9884716.0,-0.003801728620052458,8.032240201809357,0.4693849746983092,55.861260598386444,59.92313117902822,0.062374580640895516,-0.03624962970578238,-0.4591568417173342,-0.41329757999851324,13.903630420504188,0.28000068664550604,0.2351279463157958,0.011100339889527078,-0.28105519482873653,0.3032558746077907,-0.13497742746960562,0.15717810724865977,0.31007517016601405,59.901091767482775,-2.7879180766088396,0.14607776735913197,8,0.06999969482421875,-0.15200042724609375,-0.6050002574920654,-0.47000026702881037,1.7439994812011719,1,0.08557165550675516,2.607868803410812,13.678000450134276,1.2058804967497514,13.723999977111815,2.000004768376165,13.666000366210938,0.08557165550675516
7105,2023-08-09,14.067999839782715,14.107999801635742,13.776000022888185,13.779999732971193,18486271.0,0.03243794380656584,-1.2432453331099647,-6.260936269021813,63.17367663140983,59.253992878233994,-0.34049697231435694,-0.4597642933649695,-0.8675752101068355,-0.833546771993003,13.618330738040196,0.48199939727783203,0.22421117495349385,0.42639980316162074,0.07398484198021826,0.7788147643430232,0.2501923225709195,0.602607283752322,-0.6840000152587891,94.4751432158057,31.64246394027748,0.17620748059070104,8,-0.32200002670288086,-0.5440001487731934,-1.0459997653961182,-0.9119997024536151,1.2680006027221697,2,0.04776797974045399,8.032240201809357,13.62600040435791,2.607868803410812,13.678000450134276,1.2058804967497514,13.723999977111815,0.04776797974045399
7106,2023-08-10,14.12600040435791,14.23799991607666,14.06999969482422,14.08199977874756,12020615.0,0.004122872137883871,-3.941125322562755,0.15277989337394757,62.38534741131828,58.94150308206446,-0.3759529760727851,-0.503739898460065,-0.9015247940860505,-0.8699415744502623,13.258121302154896,0.1700000762939453,0.2226132710240396,0.45910034179687464,0.04581879596547367,0.8723818876282756,0.25245956888117504,0.6657411147125742,-0.7275205802917473,86.63490788169436,26.279963373391467,0.20664077291570027,8,-0.3150005340576172,-0.5370006561279297,-1.1040003299713135,-0.9700002670288104,0.8479995727539045,3,0.04757184709750795,-1.2432453331099647,14.067999839782715,8.032240201809357,13.62600040435791,2.607868803410812,13.678000450134276,0.04757184709750795
7107,2023-08-11,14.04800033569336,14.121999740600586,13.961999893188475,14.064000129699707,8393627.0,-0.0055217376774594484,1.4242581875718239,-0.36362651176905536,56.41028645428694,57.73499373714143,-0.2646436697294092,-0.39711197284254496,-0.811296460339765,-0.7746894794096768,13.332280286625597,0.16400051116943537,0.21600937838428003,0.35000023841857875,-0.08021829446753159,0.7802187713046891,0.13489097197552447,0.565109504861633,-0.6159397079467759,77.3270270977698,20.358967935843843,0.21510926644305484,8,-0.2370004653930664,-0.4590005874633789,-1.005000114440918,-0.8920001983642596,1.2519998550415057,4,0.07146922594613203,-3.941125322562755,14.12600040435791,-1.2432453331099647,14.067999839782715,8.032240201809357,13.62600040435791,0.07146922594613203
7108,2023-08-14,14.013999938964846,14.08199977874756,13.894000053405762,13.984000205993652,5676416.0,-0.0024203015316084375,1.2650649477487765,-1.8750074506766325,58.40708758148843,57.87358545602465,-0.23497346036007727,-0.3229637793281075,-0.763921250159644,-0.723683160081821,13.559409408059048,0.18799972534179865,0.19125048555620694,0.27999982833862447,-0.12778945438157585,0.6877891110588248,0.0761051869785252,0.48389446969872374,-0.5497017396850588,73.26970195981161,17.115311051144346,0.20389464136009977,8,-0.20300006866455256,-0.36899995803833185,-0.9399998188018817,-0.8769998550415057,1.222000122070309,0,0.07763667063543256,1.4242581875718239,14.04800033569336,-3.941125322562755,14.12600040435791,-1.2432453331099647,14.067999839782715,0.07763667063543256
7109,2023-08-16,13.93000030517578,14.050000190734865,13.880000114440918,13.881999969482422,8472308.0,-0.005993979888319512,-5.538458716942444,1.6000254315413154,59.593697559946435,59.198368484652185,-0.1417367314817568,-0.2103705819883004,-0.6634430506491515,-0.6226102109591292,14.135090751732005,0.1700000762939471,0.17884466629459617,0.17100019454955806,-0.2192460611137843,0.5612464502129004,-0.024122933282113124,0.36612332238122924,-0.434754037224117,33.333402141019334,-23.867724175303792,0.19512312783167124,8,-0.1190004348754865,-0.2420005798339826,-0.8560001850128156,-0.7930002212524396,1.0859994888305682,2,0.08557066829222615,1.2650649477487765,14.013999938964846,1.4242581875718239,14.04800033569336,-3.941125322562755,14.12600040435791,0.08557066829222615
7110,2023-08-17,13.973999977111815,14.076000213623047,13.838000297546387,13.850000381469727,7765319.0,0.0031586267747378827,-2.2162202217940705,2.5833068425654244,57.27925909192552,59.259787605499625,-0.13048019141139022,-0.22295662435232977,-0.6932079558286421,-0.6446046353574477,14.46636446877449,0.23799991607666016,0.1432287873156639,0.18779988288879146,-0.1811459707139349,0.5567457364915178,0.003326956087429167,0.37227280969015375,-0.4490435632351524,33.999952316238264,-21.451582483234688,0.1844729268013631,8,-0.15500020980834783,-0.268000125885008,-0.8724999427795392,-0.8369998931884748,1.2639999389648455,3,0.09989980755215355,-5.538458716942444,13.93000030517578,1.2650649477487765,14.013999938964846,1.4242581875718239,14.04800033569336,0.09989980755215355
7111,2023-08-18,14.034000396728516,14.065999984741213,13.821999549865724,13.960000038146973,10870229.0,0.004293718313652217,2.5362501122988936,0.596779031402145,61.2980985529241,59.11811754535195,-0.1483955766976628,-0.2572389650084155,-0.7391434817926026,-0.684199033414064,14.281266186674719,0.24400043487548828,0.14195757498681694,0.2231002807617184,-0.142575335336117,0.5887758968595538,0.0402624727128007,0.4059380888106361,-0.480522242763854,70.66690402545656,12.422012007640092,0.18283780804891756,8,-0.21500062942504883,-0.328000545501709,-0.824500322341919,-0.9130005836486816,1.184000015258789,4,0.09277469067764033,-2.2162202217940705,13.973999977111815,-5.538458716942444,13.93000030517578,1.2650649477487765,14.013999938964846,0.09277469067764033
7112,2023-08-21,14.09000015258789,14.25,14.050000190734865,14.076000213623047,10362439.0,0.003990291739797147,-5.060601681935364,0.18918744764482248,56.89426141553751,59.033663921913714,-0.16429589910477027,-0.29280981178569476,-0.7758822297034911,-0.7230601459596429,14.285769153205685,0.21599960327148438,0.18300722132049607,0.25660004615783727,-0.12001331798039772,0.6332134102960723,0.06829336408872066,0.4449067282269539,-0.509141128138749,62.61689739767493,7.169139661830798,0.18830668206911705,8,-0.2650003433227539,-0.37800025939941406,-0.8455002307891846,-0.991000175476076,1.088000297546385,0,0.06273951844929981,2.5362501122988936,14.034000396728516,-2.2162202217940705,13.973999977111815,-5.538458716942444,13.93000030517578,0.06273951844929981
7113,2023-08-22,14.11400032043457,14.210000038146973,14.074000358581545,14.10200023651123,6381579.0,0.0017033475930994246,-3.0000000000001568,0.8571525885558583,61.98583555801144,59.714172250760946,-0.1340413757443617,-0.30852814615401414,-0.7749807363454586,-0.7316519149737477,13.82100831792599,0.1359996795654279,0.19811672304379435,0.2653001785278324,-0.1313006938708714,0.6619010509265362,0.0669997423284805,0.4636006147271843,-0.4929928374523769,68.22440735219722,12.422213053180393,0.1983004361993523,8,-0.10100030899047852,-0.40200042724609375,-0.8695003986358643,-1.0150003433227557,1.2579994201660156,1,0.08403002999675269,-5.060601681935364,14.09000015258789,2.5362501122988936,14.034000396728516,-2.2162202217940705,13.973999977111815,0.08403002999675269
7114,2023-08-23,14.074000358581545,14.185999870300293,13.958000183105467,14.17199993133545,8888424.0,-0.0028340626997941376,2.6190584317287597,-8.166573948978632,72.35100605599376,60.73387552015916,-0.026607701983635934,-0.2528223068917832,-0.7142214314611124,-0.6797047568304233,13.072642909568998,0.227999687194826,0.19840589951056486,0.20710020065307866,-0.19605468772949664,0.610255089035654,0.005522756461790124,0.4086776448443672,-0.41525332457828235,58.87863170161637,-2.536329260801594,0.20157744419128784,8,-0.03800058364868342,-0.3620004653930682,-0.8295004367828387,-0.9750003814697301,1.3459997177124006,2,0.08256356919481589,-3.0000000000001568,14.11400032043457,-5.060601681935364,14.09000015258789,2.5362501122988936,14.034000396728516,0.08256356919481589
7115,2023-08-24,14.128000259399414,14.199999809265135,14.08199977874756,14.093999862670898,8273126.0,0.0038368551543301876,-3.0689269624125703,-0.3469443363176396,70.44248833225032,61.62911340026272,-0.07956902497421048,-0.2787412005903249,-0.7472446796857142,-0.7216415145563175,12.98092110871411,0.1259994506835902,0.21717494763946377,0.23420009613037074,-0.16291139515088915,0.6313115874116306,0.03564435048973991,0.43275584177100157,-0.4337780474363466,71.49541768885727,7.696760963819727,0.1985557456406302,8,-0.09200048446655273,-0.33700037002563477,-0.883500337600708,-1.0290002822875994,1.1279993057250977,3,0.06285387303954382,2.6190584317287597,14.074000358581545,-3.0000000000001568,14.11400032043457,-5.060601681935364,14.09000015258789,0.06285387303954382
7116,2023-08-25,14.154000282287598,14.246000289916992,14.128000259399414,14.163999557495115,6975692.0,0.0018403186870614707,-2.8064942855824397,-0.2940928980140844,69.58107798244833,63.092534681169546,-0.11307010923378158,-0.28601141092074656,-0.753596665439277,-0.7437034586700406,12.874521678013881,0.11800003051757812,0.24741039543533816,0.2390000820159912,-0.16647505850815314,0.6444752225401356,0.036262511753919924,0.4417376522780625,-0.4264314030423151,67.12336372899975,2.058180012957365,0.20273757026207212,8,-0.11800050735473633,-0.33700037002563477,-0.9095003604888916,-1.080000400543213,0.7459993362426758,4,0.07658609666311689,-3.0689269624125703,14.128000259399414,2.6190584317287597,14.074000358581545,-3.0000000000001568,14.11400032043457,0.07658609666311689
7117,2023-08-28,14.29800033569336,14.383999824523926,14.25,14.279999732971193,8618537.0,0.010173806028954457,-2.435889911846336,-1.800190748688745,75.91972550767616,65.03838333963483,-0.24348316404947923,-0.4001202115609921,-0.8735491419937098,-0.8809401118599283,12.387448503323945,0.22999954223632812,0.229495407224789,0.35100011825561594,-0.06980309876702862,0.7718033352782605,0.14059850974429366,0.5614017267669382,-0.5390855892027933,79.81230957279392,11.961208766644958,0.21040160851132234,8,-0.19500064849853516,-0.4140005111694336,-1.0255002975463867,-1.2240004539489746,0.42999935150146484,0,0.06434466741459421,-2.8064942855824397,14.154000282287598,-3.0689269624125703,14.128000259399414,2.6190584317287597,14.074000358581545,0.06434466741459421
7118,2023-08-29,14.355999946594238,14.437999725341795,14.300000190734865,14.324000358581545,6856050.0,0.004056484091421453,-2.449991655341838,1.7776953642384874,80.36604601122829,67.34642205644394,-0.2769975706114973,-0.44369411292241523,-0.9067182643147866,-0.9337503142473338,11.937202879072897,0.13999938964843572,0.21088994358659896,0.38539972305297887,-0.0718875697141712,0.842687015820129,0.15675607666940472,0.614043369436553,-0.5470783938610033,82.91669646901785,13.47917000556096,0.22864364638357487,8,-0.22600030899047852,-0.44500017166137695,-1.062000036239624,-1.2820000648498535,0.14200019836425604,1,0.057258324505291336,-2.435889911846336,14.29800033569336,-2.8064942855824397,14.154000282287598,-3.0689269624125703,14.128000259399414,0.057258324505291336
7119,2023-08-30,14.368000030517578,14.491999626159668,14.359999656677244,14.420000076293945,7987884.0,0.0008358932828071985,-2.882306742959571,-1.6250223520296545,69.4300562939391,68.69651063444545,-0.24622696435910463,-0.4311756170857155,-0.8876270753652591,-0.9421310427662632,11.352880646220791,0.1359996795654297,0.2139114934630726,0.36779980659484934,-0.11251031068989903,0.8481099238795977,0.12764474795247516,0.6079548652372235,-0.4961706605234877,69.75618492914883,3.3417559179629706,0.24015505864237416,8,-0.2110004425048828,-0.43000030517578125,-0.9900002479553223,-1.2190003395080584,0.07199954986572266,2,0.06987748524154491,-2.449991655341838,14.355999946594238,-2.435889911846336,14.29800033569336,-2.8064942855824397,14.154000282287598,0.06987748524154491
7120,2023-08-31,14.284000396728516,14.46399974822998,14.284000396728516,14.39799976348877,17146376.0,-0.005846299666665389,-2.1579009009762666,2.1922935847118805,59.89975656189387,68.54113930210875,-0.12698298243629047,-0.3036765804661954,-0.7809306973671504,-0.8588597541665024,11.632091682894657,0.17999935150146484,0.2145344606100128,0.24630017280578542,-0.19639250920371332,0.6889928548152842,0.02495383180103694,0.4676465138105339,-0.3377505959945566,42.8572551423833,-20.131954933283474,0.22134634100474898,8,-0.059000492095947266,-0.34600067138671875,-0.8910002708435059,-1.1200003623962402,0.35599994659424006,3,0.07952951890323456,-2.882306742959571,14.368000030517578,-2.449991655341838,14.355999946594238,-2.435889911846336,14.29800033569336,0.07952951890323456
7121,2023-09-01,14.538000106811525,14.592000007629395,14.359999656677244,14.381999969482422,13222480.0,0.017782113065551552,-1.3199946594441774,-1.3684298585375396,75.15401757739069,70.57000109787022,-0.33745942281681707,-0.5154247815924897,-1.0030113710838418,-1.110234083783526,12.44966210987216,0.3079996109008789,0.22730403651682884,0.45669989585876714,-0.0032794771485207264,0.916679268866055,0.22671020935512232,0.686689582362412,-0.5262603270264812,84.21055566864611,22.083431631295376,0.22998968650364426,9,-0.2630000114440936,-0.5500001907348651,-1.1449999809265154,-1.3740000724792498,0.4340000152587873,4,0.04938777363033453,-2.1579009009762666,14.284000396728516,-2.882306742959571,14.368000030517578,-2.449991655341838,14.355999946594238,0.04938777363033453
7122,2023-09-04,14.60200023651123,14.678000450134276,14.550000190734865,14.588000297546387,7776121.0,0.0044022650453634515,-1.8444453863434402,0.089743119490395,79.28291961484415,72.49189932640718,-0.3589411142078216,-0.5378505919620942,-1.0307892581158278,-1.1743715167203312,13.05592260120563,0.14000034332275035,0.24730016641843378,0.4768000125885017,-0.006593844220100564,0.9601938693971039,0.23510308418420145,0.7184969409928019,-0.509024024827978,80.7106082940612,19.16705747322746,0.24169692840430085,9,-0.2839999198913592,-0.5710000991821289,-1.2090001106262207,-1.438000202178955,0.547999382019043,0,0.020408120613086833,-1.3199946594441774,14.538000106811525,-2.1579009009762666,14.284000396728516,-2.882306742959571,14.368000030517578,0.020408120613086833
7123,2023-09-05,14.833999633789062,14.91800022125244,14.529999732971193,14.58199977874756,14266357.0,0.015888192954396363,-1.1797783510539996,18.00006811989088,89.23613238208627,74.3680244737508,-0.534250193621336,-0.7154884065473954,-1.227701526474256,-1.4041705783812652,14.116478330972237,0.38800048828124645,0.263546855343737,0.6509994506835941,0.1187701849044025,1.1832287164627857,0.3848848177939974,0.9171140835731908,-0.6474195439536459,86.75069231660216,20.744873077535757,0.2661146328895962,9,-0.3339996337890625,-0.6829996109008789,-1.3949995040893555,-1.6239995956420916,0.2520008087158221,1,-0.007145742834777313,-1.8444453863434402,14.60200023651123,-1.3199946594441774,14.538000106811525,-2.1579009009762666,14.284000396728516,-0.007145742834777313
7124,2023-09-06,14.791999816894533,14.935999870300293,14.78600025177002,14.826000213623047,12498083.0,-0.0028313211494802593,-5.5217896089895095,-0.13492228685176935,85.56525171640871,76.04833151643507,-0.42431244189389794,-0.6130893485299342,-1.1441895389617152,-1.3614377532111188,15.78207275120028,0.14999961853027344,0.28858333699086636,0.5506996631622325,0.01992524822933639,1.0814740780951286,0.28531245569578445,0.8160868706286806,-0.4737641034040525,77.91408440609618,7.5350605737846195,0.2653872074664485,9,-0.2599997520446795,-0.6319999694824237,-1.3134996891021746,-1.5819997787475621,0.503999710083006,2,-0.019875586504554343,-1.1797783510539996,14.833999633789062,-1.8444453863434402,14.60200023651123,-1.3199946594441774,14.538000106811525,-0.019875586504554343
7125,2023-09-07,14.739999771118164,14.80799961090088,14.435999870300293,14.5,12289268.0,-0.003515416875342181,-1.021737552996309,-7.058734432851261,80.9107018786244,77.30717861601019,-0.30884965349528315,-0.5356252145477285,-1.0522309923218494,-1.309159310385569,15.788402041102778,0.3719997406005877,0.30574999709396167,0.4650996208190925,-0.10323425844740797,1.033433500085593,0.18093268118584227,0.7492665604523427,0.1960000991821289,65.9722176231002,-4.189854944400523,0.2841669396332499,9,-0.14699983596801758,-0.5799999237060547,-1.2214996814727783,-1.5109996795654297,0.7580003738403303,3,-0.02035279480279839,-5.5217896089895095,14.791999816894533,-1.1797783510539996,14.833999633789062,-1.8444453863434402,14.60200023651123,-0.02035279480279839
7126,2023-09-08,14.79800033569336,14.79800033569336,14.513999938964846,14.739999771118164,10410420.0,0.003934909462403269,8.793021802755701,0.24166924953707014,80.94408829830698,77.86544114830248,-0.2971393719501627,-0.5699200025296474,-1.0715476714143009,-1.3643698387789787,15.447138967831926,0.28400039672851385,0.318214981357686,0.489500188827515,-0.11975295469934899,1.098753332354379,0.184873617064083,0.794126760590947,0.1379995346069336,72.40009307861328,1.230582132019208,0.30462657176343205,9,-0.18800020217895508,-0.63800048828125,-1.2620000839233398,-1.569000244140625,0.6819992065429688,4,-0.010677117771750622,-1.021737552996309,14.739999771118164,-5.5217896089895095,14.791999816894533,-1.1797783510539996,14.833999633789062,-0.010677117771750622
7127,2023-09-11,15.052000045776367,15.0600004196167,14.8100004196167,14.829999923706055,14876423.0,0.017164461705704293,1.1008326588182495,3.827551053964287,84.1339393173796,78.28409596009708,-0.48381478806205713,-0.7850983560611695,-1.2925923882442518,-1.6113597752578528,15.777912209968648,0.26200008392333984,0.3416999943618073,0.6932999134063724,0.013101677064977224,1.3734981497477676,0.3532007952356757,1.0333990315770691,-0.6160001754760742,98.71788993629951,26.053237142216318,0.3400991181706974,9,-0.37999963760375977,-0.8220000267028809,-1.5099999904632568,-1.8229999542236328,0.4799995422363281,0,-0.005314903232976231,8.793021802755701,14.79800033569336,-1.021737552996309,14.739999771118164,-5.5217896089895095,14.791999816894533,-0.005314903232976231
7128,2023-09-12,15.10200023651123,15.16800022125244,14.9399995803833,15.039999961853027,12329021.0,0.0033218303602711163,1.350519112789076,0.2792803629115403,87.13875421367281,80.25172906228971,-0.4658561953957978,-0.7899080024373184,-1.3157918256652152,-1.6568943027382588,16.483115829868087,0.22800064086913885,0.3712909591419642,0.6889000892639157,-0.04697323829915412,1.4247734168269854,0.32096342548238077,1.0568367530454505,-0.6535203552246092,90.98361296475336,15.890420059016307,0.3679366637815346,9,-0.37599992752075195,-0.818000316619873,-1.5170001983642578,-1.873000144958496,0.5380001068115252,1,0.0031783459983663054,1.1008326588182495,15.052000045776367,8.793021802755701,14.79800033569336,-1.021737552996309,14.739999771118164,0.0031783459983663054
7129,2023-09-13,15.121999740600586,15.21399974822998,15.03600025177002,15.10200023651123,11248277.0,0.0013242950454339653,-1.3421067491514151,0.3225712176213622,86.81483721114232,83.24229357887288,-0.41085936319267624,-0.7547221221732219,-1.3098819803530368,-1.6730968036016645,17.32269056431997,0.17799949645996094,0.3832887250370156,0.6492996215820312,-0.1143867877280389,1.4129860308921014,0.26745641692699706,1.0311428262370654,-0.6447390457153315,88.17480436189616,12.104928691331267,0.3818432046550349,9,-0.33500003814697266,-0.815000057220459,-1.5369997024536133,-1.8929996490478516,0.3299999237060547,2,-0.002380591106548424,1.350519112789076,15.10200023651123,1.1008326588182495,15.052000045776367,8.793021802755701,14.79800033569336,-0.002380591106548424
7130,2023-09-14,15.369999885559082,15.423999786376953,15.154000282287598,15.208000183105467,15479727.0,0.016399956964200157,1.0,8.100185971103041,88.67686670387536,84.7448323707045,-0.5460311849353143,-0.9410217397359499,-1.5255264377439026,-1.9125619979983348,18.55620797408422,0.3020000457763672,0.3941424084165792,0.8274997711181644,0.0029699621188647995,1.652029580117464,0.4152348666185155,1.2397646756178133,-0.8485348474731431,94.06594397005252,16.167743958358486,0.41226490449964937,9,-0.440000057220459,-0.7699999809265137,-1.7849998474121094,-2.1409997940063477,0.0279998779296875,3,-0.004814597210964888,-1.3421067491514151,15.121999740600586,1.350519112789076,15.10200023651123,1.1008326588182495,15.052000045776367,-0.004814597210964888
7131,2023-09-15,15.336000442504885,15.5,15.289999961853027,15.4399995803833,21068130.0,-0.0022120652769908045,-1.1428564477595964,-0.6419711660161473,85.49936856497268,85.43554892071879,-0.4324030946452808,-0.8479534193536846,-1.4480673544241416,-1.872246324125305,19.982425902933638,0.21000003814697266,0.43483120827515975,0.7284003257751479,-0.131905039830146,1.5887056913804418,0.29824764297250184,1.158553008577794,-0.7423326245556652,76.23193373479847,-1.365314358960859,0.4301526828026469,9,-0.3680005073547381,-0.6750006675720233,-1.7010006904602069,-2.057000637054445,0.09999942779540838,4,0.010563360575069902,1.0,15.369999885559082,-1.3421067491514151,15.121999740600586,1.350519112789076,15.10200023651123,0.010563360575069902
7132,2023-09-18,14.973999977111815,15.175999641418455,14.91800022125244,15.15999984741211,12741436.0,-0.023604620171355672,1.3669730389476695,1.7884751171470705,67.49718109671531,83.0201098890109,-0.013505430802531748,-0.43882924021507463,-1.0464979534299044,-1.5017551930488597,20.301648498953224,0.41800022125244496,0.48782689426207426,0.3221998691558827,-0.5167043823587694,1.1611041206705348,-0.09725225660144332,0.7416519949132088,-0.2896989409575177,9.621954836457872,-64.52222531596082,0.41945212575732604,9,-0.0060000419616681455,-0.3130002021789533,-1.274000167846678,-1.6300001144409162,0.43200016021728693,0,0.03379187697996189,-1.1428564477595964,15.336000442504885,1.0,15.369999885559082,-1.3421067491514151,15.121999740600586,0.03379187697996189
7133,2023-09-19,15.300000190734865,15.300000190734865,14.98799991607666,14.996000289916992,12312541.0,0.0217710841539569,1.052634055595454,-1.634409208603578,72.40386109910101,81.55773315375448,-0.2977651242897075,-0.7077060491975171,-1.3305174282216985,-1.8214981930231282,20.754160859287552,0.3260002136230504,0.5144950396875512,0.5889000892639178,-0.25757452955953397,1.4353747080873696,0.1656627798521928,1.0121373986756428,-0.534129258195998,65.63575854005884,-8.689070756082941,0.4232373094117258,9,-0.3320002555847186,-0.6390004158020037,-1.6000003814697283,-1.9140000343322772,0.11999988555908025,1,0.015163359110173191,1.3669730389476695,14.973999977111815,-1.1428564477595964,15.336000442504885,1.0,15.369999885559082,0.015163359110173191
7134,2023-09-20,15.236000061035154,15.343999862670898,15.052000045776367,15.239999771118164,11423356.0,-0.004183014960906117,1.7547166416252058,-0.013156945355077025,73.10679395907333,80.69063227380437,-0.18345217929183022,-0.5820292216678293,-1.2280898282318322,-1.7423524017627958,21.77340544660176,0.29199981689453125,0.5329883873020673,0.46679997444152654,-0.3546977977589485,1.2882977466420016,0.056051088341288136,0.877548860541765,-0.3967162217501734,54.63916850055123,-22.68847522688727,0.4107488861002379,9,-0.2290000915527326,-0.5750002861022931,-1.5080001354217512,-1.7960000038146955,0.24600028991699396,2,0.026516164391519048,1.052634055595454,15.300000190734865,1.3669730389476695,14.973999977111815,-1.1428564477595964,15.336000442504885,0.026516164391519048
7135,2023-09-21,15.015999794006348,15.1899995803833,14.916000366210938,15.118000030517578,14002244.0,-0.01443950289757745,1.227641898204684,25.501907486874703,61.79663577973223,78.56313754951829,0.08919578873599576,-0.3078761981873619,-0.9810976045224855,-1.5062243391020083,22.602966773927555,0.319999694824217,0.51139922896588,0.20239973068237305,-0.5675522869246254,0.9723517482893715,-0.1825762781211253,0.5873757394858714,-0.11064433864986434,17.12320042850051,-56.88278310404023,0.3849760088034992,9,0.13900041580200195,-0.35500001907348633,-1.2664999961853027,-1.5759997367858887,0.4940004348754883,3,0.029035687019276724,1.7547166416252058,15.236000061035154,1.052634055595454,15.300000190734865,1.3669730389476695,14.973999977111815,0.029035687019276724
7136,2023-09-22,15.23799991607666,15.295999526977539,14.97599983215332,15.010000228881836,15175462.0,0.014784238486665657,-1.1621565892022334,-2.2352858678883645,64.56043212275495,76.38830341678222,-0.0713275937451261,-0.4685233024752673,-1.175742038158436,-1.7096201135048137,23.414260484003872,0.31999969482421875,0.5047938045885232,0.3701998710632317,-0.3555976392371658,1.0959973813636292,0.00730111591303384,0.7330986262134296,-0.32199954986572266,75.23362820027184,1.9899881532558652,0.36289875515019876,9,-0.029999732971191406,-0.5770001411437988,-1.4755001068115234,-1.7979998588562012,0.12600040435791016,4,0.010500055669596442,1.227641898204684,15.015999794006348,1.7547166416252058,15.236000061035154,1.052634055595454,15.300000190734865,0.010500055669596442
7137,2023-09-25,15.218000411987305,15.303999900817873,15.05799961090088,15.220000267028807,10229391.0,-0.0013124756660652936,1.8941359946593357,-0.00877130607549153,59.73632744492673,73.34358933136598,-0.0282784187117322,-0.3963888068937109,-1.1218010620200651,-1.6804600990077958,23.794214092856357,0.2460002899169922,0.511011398560548,0.304200363159179,-0.385248418125375,0.993649144443733,-0.040524027483098024,0.648924753801456,-0.3020000457763672,70.56084137347088,-0.934002246562045,0.34472439064227706,9,-0.010000228881835938,-0.4890003204345703,-1.455500602722168,-1.7780003547668457,0.21000003814697088,0,0.014325105297097407,-1.1621565892022334,15.23799991607666,1.227641898204684,15.015999794006348,1.7547166416252058,15.236000061035154,0.014325105297097407
7138,2023-09-26,15.178000450134276,15.208000183105467,15.01200008392334,15.15999984741211,8751878.0,-0.0026284637120603804,4.0256391446284345,-9.00095374345012,59.79696905883962,70.34160398111013,0.0264135693904759,-0.3074101973662202,-1.043369226941012,-1.632620799993978,23.94358501121123,0.20600032806396484,0.5146205092502356,0.2231003761291479,-0.42297927696526116,0.869180029223557,-0.09993945041805574,0.5461402026763515,-0.2036001205444311,61.21504489850446,-9.076702554544568,0.32303982654720426,9,0.029999732971193183,-0.4490003585815412,-1.409500598907469,-1.7320003509521467,0.30199909210205256,1,0.01502172094037646,1.8941359946593357,15.218000411987305,-1.1621565892022334,15.23799991607666,1.227641898204684,15.015999794006348,0.01502172094037646
7139,2023-09-27,15.371999740600586,15.420000076293945,15.178000450134276,15.211999893188475,10648236.0,0.01278161053583271,-1.122815529919589,8.888582781457929,64.96212394879049,67.70663256387847,-0.14348259424632204,-0.4451592779853666,-1.2002743511882272,-1.8155931504052134,24.13356806078055,0.24199962615966975,0.4911744048551956,0.3668996810913079,-0.2421305335447581,0.9759298957273739,0.062384573773275775,0.67141478840934,-0.3599996566772461,90.47611839192253,18.82675479120904,0.30451510731803294,9,-0.1639995574951172,-0.6429996490478516,-1.5094997882843018,-1.925999641418457,0.332000732421875,2,0.0031225823902780725,4.0256391446284345,15.178000450134276,1.8941359946593357,15.218000411987305,-1.1621565892022334,15.23799991607666,0.0031225823902780725
7140,2023-09-28,15.420000076293945,15.628000259399414,15.260000228881836,15.449999809265135,12974025.0,0.0031225823902780725,-1.1028607551478062,-0.18749850988244635,64.79543179865207,65.40619514539841,-0.20522626319024262,-0.42550559742609195,-1.2098579512165344,-1.8507703649212282,24.908220278160137,0.3680000305175781,0.45977636910310693,0.35810003280639613,-0.1749136626392822,0.8911137282520745,0.09159318508355696,0.6246068805292353,-0.40799999237060547,68.09815233035724,-3.3134749576956892,0.26650684772283917,9,-0.14799976348876953,-0.565000057220459,-1.5460002422332764,-1.9739999771118164,-0.053999900817871094,3,0.004020770061701873,-1.122815529919589,15.371999740600586,4.0256391446284345,15.178000450134276,1.8941359946593357,15.218000411987305,0.004020770061701873
7141,2023-09-29,15.255999565124512,15.42199993133545,15.208000183105467,15.38599967956543,11554277.0,-0.01063557135914417,1.1188029063372111,4.333375719236039,55.06957034888264,64.02534950675033,-0.060085964020782257,-0.2160324455706082,-1.0121004950349146,-1.6709700246315187,25.202344262446253,0.21399974822998225,0.42473360980735997,0.15819954872131348,-0.3201571596974393,0.6365562571400663,-0.08097880548806202,0.397377902930689,-0.17007946014404318,39.61029410626344,-27.17627792932484,0.23917835420937622,9,0.016000747680664062,-0.37799930572509766,-1.3424997329711914,-1.8099994659423828,0.14800071716308594,4,0.016649231187576552,-1.1028607551478062,15.420000076293945,-1.122815529919589,15.371999740600586,4.0256391446284345,15.178000450134276,0.016649231187576552
7142,2023-10-02,14.899999618530273,15.291999816894533,14.866000175476074,15.255999565124512,11393713.0,-0.023335078444028046,-1.009437802944261,2.738458716942376,45.64278188216157,61.05189626042374,0.3177253525804584,0.17226992721444034,-0.6290081632395292,-1.3041456517935455,24.74764766748399,0.4259996414184588,0.34603823444052395,-0.21270036697387695,-0.6420908312607594,0.21669009731300548,-0.42739559911731817,0.001994865169564264,0.7280006408691406,4.461868675807088,-56.815808170418435,0.21469523214344108,10,0.3470005989074707,0.039000511169433594,-0.9734997749328613,-1.4539995193481445,0.1120004653930664,0,0.03114098750225769,1.1188029063372111,15.255999565124512,-1.1028607551478062,15.420000076293945,-1.122815529919589,15.371999740600586,0.03114098750225769
7143,2023-10-03,14.727999687194824,14.928000450134276,14.571999549865724,14.85200023651123,12114702.0,-0.01154361984825436,1.5797075409111088,0.34831620201825375,42.02429127913198,57.598284851541365,0.44706824392103606,0.35407504754926933,-0.43677186177199623,-1.1215728883712899,23.24156519728504,0.35600090026855113,0.27174179653839836,-0.37940030097961497,-0.8255641711431441,0.06676356918391413,-0.6024822360613786,-0.1563183658978513,0.8847605705261223,14.772730351477373,-41.322115129543995,0.22308193508176416,10,0.37200021743774414,0.22800064086914062,-0.7344999313354492,-1.2149996757507324,0.09800052642822266,1,0.04752856992168897,-1.009437802944261,14.899999618530273,1.1188029063372111,15.255999565124512,-1.1028607551478062,15.420000076293945,0.04752856992168897
7144,2023-10-04,14.498000144958494,14.789999961853027,14.36400032043457,14.715999603271484,12510286.0,-0.015616482015293753,1.327865776918487,1.7580523595644024,32.21859991878992,54.31183642254777,0.6273455293957593,0.5912323336667207,-0.18563203157036945,-0.880378420632729,21.817056012935033,0.42599964141845703,0.241735695143241,-0.5946998596191424,-1.100063627705783,-0.08933609153250188,-0.8473817436624618,-0.34201797557582303,1.0731296844482436,10.601252452089795,-39.00962167556959,0.2526818840433202,10,0.49800014495849787,0.4580001831054705,-0.47750043869018377,-0.958000183105467,0.43799972534179865,2,0.06773343823005229,1.5797075409111088,14.727999687194824,-1.009437802944261,14.899999618530273,1.1188029063372111,15.255999565124512,0.06773343823005229
7145,2023-10-05,14.4399995803833,14.513999938964846,14.234000205993652,14.41800022125244,9791790.0,-0.00400059070183989,2.2941130271852677,-0.1009147421792023,31.906288817632998,50.68359827753422,0.6649775178757249,0.6594137452142004,-0.10286073687288422,-0.8140571004492951,22.153672951397773,0.2799997329711932,0.16277173254564126,-0.6377004146575924,-1.2015658221309113,-0.0738350071842735,-0.9196331183942519,-0.35576771092093296,1.0587024784851078,17.340018688167692,-27.709497887282257,0.28193270373665985,10,0.4910006523132324,0.4910006523132324,-0.3924999237060547,-0.8729996681213379,0.5580005645751935,3,0.08753469039959683,1.327865776918487,14.498000144958494,1.5797075409111088,14.727999687194824,-1.009437802944261,14.899999618530273,0.08753469039959683
7146,2023-10-06,14.640000343322756,14.67199993133545,14.315999984741213,14.52400016784668,11564213.0,0.013850468750093103,2.9555692131628524,5.272888850355126,42.78307092877296,48.79990310907269,0.4148564988786472,0.4711238667332953,-0.2797693138331674,-1.0035954827163174,22.329266392998782,0.3559999465942365,0.0866288573143219,-0.42979965209960724,-1.0142176396978115,0.15461833549859705,-0.7220086458987094,-0.1375906583005051,0.7575255673156729,38.37431820824551,-10.69568122824441,0.29220899379910253,10,0.2909998893737775,0.2909998893737775,-0.5585005283355731,-1.0730004310607928,0.5920000076293928,4,0.04959015130654998,2.2941130271852677,14.4399995803833,1.327865776918487,14.498000144958494,1.5797075409111088,14.727999687194824,0.04959015130654998
7147,2023-10-09,14.972000122070312,15.052000045776367,14.803999900817873,14.904000282287598,12672406.0,0.022677579983731322,1.1754428526612832,0.5862046286019559,42.93103497887322,46.92591043352086,0.049497031539671,0.14000133564278983,-0.5820218135072519,-1.3248524829969526,21.768442241200557,0.4119997024536115,0.06125978284540068,-0.09379987716674876,-0.6798237320279323,0.4922239776944348,-0.38681180459734144,0.19921205026384392,0.3324437321965341,90.22005631109842,41.45908641560635,0.2930119274305922,10,-0.0409998893737793,-0.0409998893737793,-0.8405001163482666,-1.3550000190734863,0.2779998779296875,0,0.02885387100554926,2.9555692131628524,14.640000343322756,2.2941130271852677,14.4399995803833,1.327865776918487,14.498000144958494,0.02885387100554926
7148,2023-10-10,15.149999618530273,15.149999618530273,14.829999923706055,15.074000358581545,9708993.0,0.011888825474798859,7.421126601498287,1.1176388090262421,48.233351644089105,45.06715795522071,-0.14850943682487916,-0.036066961586188384,-0.7348781014967152,-1.4880910033775034,20.96930585458224,0.31999969482421875,0.011791765526094622,0.0817996501922611,-0.5052406917177983,0.6688399921023205,-0.21172052076276948,0.3753198211472917,0.06880874387471714,100.0,49.83523582483572,0.2935201709550298,10,-0.21899938583374023,-0.21899938583374023,-0.9754993915557861,-1.4899992942810059,0.039999961853027344,1,-0.009108880401432096,1.1754428526612832,14.972000122070312,2.9555692131628524,14.640000343322756,2.2941130271852677,14.4399995803833,-0.009108880401432096
7149,2023-10-11,15.086000442504885,15.34000015258789,15.086000442504885,15.149999618530273,10990542.0,-0.004224368160848702,-6.937593133456903,-0.8421026213750575,51.53645042921648,43.593937803061195,-0.14454621052303018,0.026453225514837087,-0.6424793054422704,-1.4110540568017544,20.164091651570278,0.25399971008300604,-0.024977024254752678,0.01960043907165776,-0.5669659063127721,0.6061667844560876,-0.2736827336205572,0.3128836117638727,-0.8520002365112322,77.03438315117825,21.752779440682545,0.2932831726922149,10,-0.2580003738403338,-0.15500020980835139,-0.7605004310607928,-1.306000232696535,-0.22600078582764027,2,-0.017234536739723638,7.421126601498287,15.149999618530273,1.1754428526612832,14.972000122070312,2.9555692131628524,14.640000343322756,-0.017234536739723638
7150,2023-10-12,15.295999526977539,15.41800022125244,15.144000053405762,15.161999702453613,13452662.0,0.013920129809951609,-2.2235480233595104,-2.093774214698753,51.27978078096151,43.17285007329219,-0.41793485589901813,-0.19960804248687403,-0.8132514586789732,-1.606725738236527,18.850133913927696,0.33199977874755504,-0.0560004501278506,0.23329954147338938,-0.3460929931214771,0.8126920760682559,-0.05639672582404387,0.5229958087708226,-1.039879322052002,88.92915897539758,34.67715093058397,0.289696267297433,10,-0.4699993133544922,-0.36499929428100586,-0.9499995708465576,-1.5069994926452637,-0.2839994430541992,3,-0.02353554313611972,-6.937593133456903,15.086000442504885,7.421126601498287,15.149999618530273,1.1754428526612832,14.972000122070312,-0.02353554313611972
7151,2023-10-13,15.498000144958494,15.579999923706055,15.28600025177002,15.378000259399414,23298504.0,0.013206107755474594,1.0704242851626118,0.8955227067305165,55.71895112923574,44.292424434078214,-0.6503934917947145,-0.40986369175292303,-0.9771245108497073,-1.7879374448863654,17.41553591745944,0.29399967193603516,-0.11467460011178154,0.4272001743316629,-0.1724550796583486,1.0268554283216744,0.12737254733665715,0.7270278013266687,-1.1954047393798817,89.43301851430793,35.7054582936618,0.2998276269950056,10,-0.5910000801086408,-0.5669999122619611,-1.1215002536773664,-1.701000213623045,-0.4899997711181623,4,-0.032262227082418105,-2.2235480233595104,15.295999526977539,-6.937593133456903,15.086000442504885,7.421126601498287,15.149999618530273,-0.032262227082418105
7152,2023-10-16,15.479999542236328,15.670000076293945,15.434000015258787,15.588000297546387,13362029.0,-0.001161479065285853,-1.3600028610256536,-0.9000071525642076,56.22421963602347,45.870194251510604,-0.6051005901262148,-0.3710343206835294,-0.9222891899612495,-1.7513727678050799,17.630062455019978,0.23600006103515803,-0.1809759129809443,0.38389959335327184,-0.2407363486069034,1.008535535313447,0.07158162237318422,0.6962175643333595,-1.100759865570069,77.38089291147632,23.584229967908257,0.31231797098008796,10,-0.5279994010925293,-0.5279994010925293,-1.0949995517730713,-1.682999610900879,-0.5459995269775408,0,-0.01602062006575178,1.0704242851626118,15.498000144958494,-2.2235480233595104,15.295999526977539,-6.937593133456903,15.086000442504885,-0.01602062006575178
7153,2023-10-17,15.531999588012695,15.61400032043457,15.411999702453613,15.43000030517578,8738187.0,0.003359176183079793,-1.9275348297213621,-0.9444311990604772,53.50262302146018,48.23508570736285,-0.5934692827087336,-0.4266362472468863,-0.9346078912802653,-1.7847010943654062,17.495496658123404,0.20200061798095703,-0.21122300430708663,0.42429966926574636,-0.22443185182907932,1.073031190360572,0.09993390871833441,0.7486654298131583,-1.049499079376222,76.3697645860005,26.088673124370125,0.3243657605474127,10,-0.5799994468688965,-0.5799994468688965,-1.0809993743896484,-1.61799955368042,-0.8079996109008807,1,-0.018156038854799994,-1.3600028610256536,15.479999542236328,1.0704242851626118,15.498000144958494,-2.2235480233595104,15.295999526977539,-0.018156038854799994
7154,2023-10-18,15.640000343322756,15.748000144958494,15.565999984741213,15.649999618530273,12244167.0,0.006953435370511629,-1.3037996076656173,-0.09803279914727785,54.692836826137224,50.76692437497443,-0.5838384678740898,-0.5299913808848533,-0.9991778071852568,-1.8682627447781908,17.34243297246958,0.216000556945799,-0.18664764786789512,0.5121004104614268,-0.1773344137216295,1.2015352346444832,0.16738299836989867,0.856817822552955,-1.062499869273685,82.11924085009686,32.68358704458368,0.34471741209152806,10,-0.6080002784729022,-0.6490001678466815,-1.1350002288818377,-1.5860004425048846,-0.7040004730224627,2,-0.02877242666631885,-1.9275348297213621,15.531999588012695,-1.3600028610256536,15.479999542236328,1.0704242851626118,15.498000144958494,-0.02877242666631885
7155,2023-10-19,15.45199966430664,15.621999740600586,15.34000015258789,15.576000213623047,8811405.0,-0.01202050350953976,1.6111120922593292,12.400953743445218,54.1385138876751,52.02864025929689,-0.265063396709861,-0.32427779002157564,-0.7832845661791374,-1.6493870399663653,17.451476447568908,0.30000019073486506,-0.13795051139028836,0.30229973793029785,-0.39969531232734745,1.0042947881879432,-0.04869778719852391,0.6532972630591196,-0.7574492231666277,35.9306170810955,-14.1386589927477,0.35099752512882226,10,-0.17599964141845703,-0.4609994888305664,-0.9049999713897705,-1.375,-0.3839998245239258,3,-0.038312193922504845,-1.3037996076656173,15.640000343322756,-1.9275348297213621,15.531999588012695,-1.3600028610256536,15.479999542236328,-0.038312193922504845
7156,2023-10-20,15.39799976348877,15.619999885559082,15.321999549865724,15.460000038146973,10831773.0,-0.003494686900790467,-1.785040731563872,0.5,62.05227296122205,54.15322225733565,-0.1030731242111731,-0.2716016603170637,-0.7033143203557568,-1.5699095718009417,17.245037880087256,0.2980003356933576,-0.03693835074613361,0.24029984474182164,-0.4695351121549418,0.9501348016385851,-0.11461763370656008,0.5952173231902034,-0.5981043519669083,17.84040081129337,-36.428251286884944,0.3549174784483821,10,-0.10899972915649414,-0.4069995880126953,-0.6329998970031738,-1.2160000801086426,-0.36800003051757635,4,-0.025068170249015087,1.6111120922593292,15.45199966430664,-1.3037996076656173,15.640000343322756,-1.9275348297213621,15.531999588012695,-0.025068170249015087
7157,2023-10-23,15.435999870300293,15.510000228881836,15.291999816894533,15.336000442504885,15791496.0,0.0024678599425380643,-1.319144942754409,-1.6128868516581267,68.32297554113092,56.3854026903403,-0.07636364129254858,-0.3082358137519563,-0.7118525052860232,-1.5876048613114726,16.966646876396023,0.2180004119873029,0.08039714056514846,0.2673999786376946,-0.45295087725251193,0.9877508345279011,-0.09277544930740866,0.6275754065827979,-0.541293985434768,31.57893636110754,-26.54201715572726,0.3601754279451036,10,-0.018999576568603516,-0.44499969482421875,-0.6215000152587891,-1.2160000801086426,-0.23799991607666016,0,-0.027727358127506596,-1.785040731563872,15.39799976348877,1.6111120922593292,15.45199966430664,-1.3037996076656173,15.640000343322756,-0.027727358127506596
7158,2023-10-24,15.406000137329102,15.609999656677244,15.329999923706055,15.380000114440918,8103990.0,-0.0019434913982419033,-3.44442594288566,0.2600017166235967,76.21245116690127,59.127180550083054,-0.006963672584150871,-0.2743449180803257,-0.6510359068379703,-1.5366299341676353,16.967231974139494,0.27999973297118963,0.15632045408778694,0.22600026130676198,-0.5021512197939089,0.9541517424074328,-0.13807547924357344,0.5900760018570974,-0.4259648264542797,25.00005228473831,-37.5153285507763,0.36407574055033554,10,0.039999961853027344,-0.41499996185302734,-0.5915002822875977,-1.1860003471374512,-0.2980003356933594,1,-0.030637421645002272,-1.319144942754409,15.435999870300293,-1.785040731563872,15.39799976348877,1.6111120922593292,15.45199966430664,-0.030637421645002272
7159,2023-10-25,15.420000076293945,15.48799991607666,15.336000442504885,15.371999740600586,6344146.0,0.000908732885891661,-1.5333471087516746,1.8461651322304955,79.02843903125265,62.2103648001154,0.0350863535131829,-0.2999426251878603,-0.6307129492370986,-1.527476201647227,16.35776212519388,0.15199947357177557,0.2137315705426861,0.23760018348693812,-0.49352622919985656,0.9687265961737328,-0.12796302285645922,0.6031633898303355,-0.363168282010756,38.787966361297826,-28.225583824684186,0.3655632063433975,10,0.0970001220703125,-0.4289999008178711,-0.6055002212524414,-1.200000286102295,-0.2519998550415057,2,-0.04513619297915128,-3.44442594288566,15.406000137329102,-1.319144942754409,15.435999870300293,-1.785040731563872,15.39799976348877,-0.04513619297915128
7160,2023-10-26,15.482000350952148,15.503999710083008,15.329999923706055,15.420000076293945,9745444.0,0.004020770061701873,2.2830460287184655,1.2916633553206707,77.16128722636476,64.59284658868529,0.0025087719187695257,-0.37635579321937307,-0.6583806728988844,-1.5672600573717723,15.205610244103795,0.17399978637695312,0.24849584569825467,0.29650044441223145,-0.4393781331625597,1.0323790219870226,-0.07143884437516412,0.664439733199627,-0.3560517216014283,57.9269799641207,-12.184234843338636,0.36793928878739535,10,0.037999629974365234,-0.4910001754760742,-0.6480004787445068,-1.2060003280639648,-0.23200035095214844,3,-0.03526679164674451,-1.5333471087516746,15.420000076293945,-3.44442594288566,15.406000137329102,-1.319144942754409,15.435999870300293,-0.03526679164674451
7161,2023-10-27,15.510000228881836,15.829999923706055,15.470000267028807,15.62600040435791,11998890.0,0.0018085439410266968,-2.6734640255739803,-1.8709622838860518,71.5890843350994,66.3000537774715,-0.026384495402107078,-0.4051216976466421,-0.6529490647698317,-1.573229974344743,14.521132649445867,0.35999965667724787,0.28270141736716603,0.31180028915405344,-0.4378398385302589,1.0614404168383658,-0.06301977468810271,0.6866203529962096,-0.3218464479703389,40.52051462950273,-25.929780530940732,0.37482006384215655,10,0.05099964141845703,-0.4780001640319824,-0.6020002365112305,-1.1910004615783691,-0.5500001907348633,4,-0.028497768057801354,2.2830460287184655,15.482000350952148,-1.5333471087516746,15.420000076293945,-3.44442594288566,15.406000137329102,-0.028497768057801354
7162,2023-10-30,15.36400032043457,15.767999649047852,15.32800006866455,15.59000015258789,11434408.0,-0.009413275711975366,-1.9530139914745452,1.948271467916307,58.813862363037074,66.89019148209115,0.11335053418337537,-0.2346060502607621,-0.47633023284592824,-1.4037177716271323,14.98866887913335,0.4399995803833008,0.30122832542260625,0.14260034561157298,-0.5968322999137836,0.8820329911369296,-0.22711597715110443,0.5123166683742504,-0.09882500238772707,7.17136696524407,-52.76167228917506,0.369716322762678,10,0.19699954986572266,-0.3320002555847168,-0.4295003414154053,-1.0270004272460938,-0.2740001678466797,0,-0.021739168217742577,-2.6734640255739803,15.510000228881836,2.2830460287184655,15.482000350952148,-1.5333471087516746,15.420000076293945,-0.021739168217742577
7163,2023-10-31,15.428000450134276,15.446000099182127,15.211999893188475,15.369999885559082,11351272.0,0.004165590234633365,3.9787350607716507,-0.25663985686434243,64.08564832089908,67.93383720373137,0.03693034889901625,-0.25663268956094676,-0.509110171614422,-1.4411358025586356,16.275712248370567,0.23400020599365234,0.29297800296276577,0.1716004371643045,-0.5350376949257232,0.8782385692543322,-0.18171862888070933,0.5249195032093183,0.4019994735717791,34.95154470541023,-21.875689555301314,0.3533190660450136,10,0.09299945831299006,-0.39600038528442205,-0.459500312805174,-1.091000556945799,-0.5160007476806623,1,-0.014907991262642306,-1.9530139914745452,15.36400032043457,-2.6734640255739803,15.510000228881836,2.2830460287184655,15.482000350952148,-0.014907991262642306
7164,2023-11-01,15.479999542236328,15.619999885559082,15.293999671936035,15.38599967956543,8701249.0,0.0033704362577717806,-1.345326307700752,1.6206715117235526,58.712108212965255,68.44201435098583,-0.04487024082522595,-0.24378998024601017,-0.527351630472106,-1.4680562881530186,17.18595829958185,0.3260002136230469,0.2855045923169932,0.17449955940246653,-0.4408245973702307,0.7898237161751638,-0.1331625189838821,0.48216163778881516,0.33764038085937464,43.36563686305995,-9.012577519034686,0.3076620783863484,11,0.0410003662109375,-0.4479994773864746,-0.5114994049072266,-1.1429996490478516,-0.7099990844726562,2,-0.024030991705497495,3.9787350607716507,15.428000450134276,-1.9530139914745452,15.36400032043457,-2.6734640255739803,15.510000228881836,-0.024030991705497495
7165,2023-11-02,15.704000473022461,15.710000038146973,15.420000076293945,15.600000381469727,11371189.0,0.014470344793936052,4.000032885541872,1.106385569060325,59.5547286854624,68.16450943145698,-0.2563204937688468,-0.3881399222371691,-0.7160368528999399,-1.6658366012124404,17.871220148990986,0.28999996185302734,0.288270224578433,0.3353004455566406,-0.15207489154523124,0.8226757826585125,0.0916127770057038,0.5789881141075774,0.10152664947509749,79.61174037838344,30.602097927644294,0.2436876685509361,11,-0.1830005645751953,-0.6720004081726074,-0.7355003356933594,-1.3670005798339844,-0.694000244140625,3,-0.03413144648656907,-1.345326307700752,15.479999542236328,3.9787350607716507,15.428000450134276,-1.9530139914745452,15.36400032043457,-0.03413144648656907
7166,2023-11-03,15.366000175476074,15.800000190734865,15.239999771118164,15.800000190734865,14710419.0,-0.021523197106815495,1.5806470042761396,-4.173073396177987,45.92277430212339,65.67559818267837,0.08567271190657699,0.007419618940186723,-0.3467584932669947,-1.304336843879783,18.860592323615162,0.560000419616701,0.2701139650630111,-0.03899984359741282,-0.3856955809714435,0.3076958937766179,-0.21234771228442817,0.13434802508960253,-0.15400028228759943,26.19051094535366,-18.435972830973437,0.17334786868701518,11,0.1549997329711914,-0.3340001106262207,-0.30250000953674316,-0.9650001525878906,-0.3819999694824219,4,-0.007549145786240996,4.000032885541872,15.704000473022461,-1.345326307700752,15.479999542236328,3.9787350607716507,15.428000450134276,-0.007549145786240996
7167,2023-11-06,15.404000282287598,15.472000122070312,15.33199977874756,15.359999656677244,7918926.0,0.002472999243626983,-1.7999961853173503,-0.10138392641326546,45.37575341210326,62.249298432145245,0.04766901890440778,0.003629383100189898,-0.35703634990723465,-1.317228308232572,19.740846068741106,0.14000034332275213,0.2672189003580385,-0.02259974479675364,-0.3032460176576155,0.2580465280641082,-0.16292288122718368,0.1177233916336764,-0.18024038314819535,32.65311087431465,-7.62932205973798,0.14032313643043054,11,0.11699962615966797,-0.37200021743774414,-0.32899999618530273,-0.9240002632141113,-0.6000003814697248,0,-0.02882369748143676,1.5806470042761396,15.366000175476074,4.000032885541872,15.704000473022461,-1.345326307700752,15.479999542236328,-0.02882369748143676
7168,2023-11-07,15.01200008392334,15.300000190734865,15.01200008392334,15.295999526977539,11470956.0,-0.025447948012244703,-1.0281737436827474,-6.454441024751571,31.175065436420013,56.932256921608285,0.42231363682561884,0.4055538690041356,0.056832807939246166,-0.9023356286670001,20.021584777098777,0.3920001983642578,0.23919361251310178,-0.4076999664306644,-0.7217747825309484,-0.09362515033038044,-0.5647373744808064,-0.2506625583805224,0.7880001068115252,0.0,-33.54494250205494,0.15703740805014227,11,0.4089999198913574,0.019999980926513672,0.08100008964538574,-0.5060000419616699,-0.26200008392333984,1,0.005195847870270276,-1.7999961853173503,15.404000282287598,1.5806470042761396,15.366000175476074,4.000032885541872,15.704000473022461,0.005195847870270276
7169,2023-11-08,14.826000213623047,15.052000045776367,14.800000190734865,14.954000473022461,11871574.0,-0.01239007922065527,-1.7999936421820386,0.4507060225994392,31.212505609847682,51.82683674199527,0.5757387642266494,0.6019381283221588,0.26260433578996967,-0.6915141678800296,19.920795612267636,0.25199985504150213,0.1881432692788696,-0.5806998252868656,-0.9663089169354713,-0.1950907336382599,-0.7735043711111693,-0.38789527946256186,0.9582399749755872,2.6000022888181817,-29.377330745109532,0.19280454582430326,11,0.4889998435974121,0.20599985122680664,0.20199990272521973,-0.32000017166137695,0.0219993591308576,2,0.005800585970014094,-1.0281737436827474,15.01200008392334,-1.7999961853173503,15.404000282287598,1.5806470042761396,15.366000175476074,0.005800585970014094
7170,2023-11-09,14.935999870300293,14.996000289916992,14.720000267028807,14.842000007629395,8704451.0,0.007419375090536695,1.5794310059003,-0.7343724388681101,36.585369905983896,47.93753513876022,0.42481819350435224,0.4886380787366402,0.17677016459870387,-0.7797923849248107,19.71378677266783,0.27600002288818537,0.12600082852399552,-0.45270018577575755,-0.8901863834928214,-0.015213988058693673,-0.6714432846342895,-0.2339570869172256,0.8088707183837904,19.999964678726627,-13.1969526664343,0.21874309885853202,11,0.32400035858154297,0.09600019454956055,0.04000043869018555,-0.42999982833862305,-0.12199974060058594,3,-0.011114047534688698,-1.7999936421820386,14.826000213623047,-1.0281737436827474,15.01200008392334,-1.7999961853173503,15.404000282287598,-0.011114047534688698
7171,2023-11-10,14.998000144958494,15.156000137329102,14.836000442504885,14.965999603271484,10387286.0,0.004151062881400103,-1.1917872644791005,0.34043179189576667,37.4570546216054,45.56455650082337,0.31575835173383915,0.4081863582369163,0.13196564138383415,-0.8166160793899451,18.948205096734842,0.319999694824217,0.05599145914410819,-0.36569991111755584,-0.8330152523648202,0.10161543012970853,-0.599357581741188,-0.13204224049392366,0.6853782244262732,36.9680759997412,3.4191667145425555,0.23365767062363244,11,0.2620000839233416,0.0749998092651385,-0.06699991226196111,-0.4920001029968244,-0.006000518798826349,4,0.0008001122687930629,1.5794310059003,14.935999870300293,-1.7999936421820386,14.826000213623047,-1.0281737436827474,15.01200008392334,0.0008001122687930629
7172,2023-11-13,15.232000350952148,15.246000289916992,14.989999771118164,15.039999961853027,8588535.0,0.015602093861314614,1.3272746188558524,5.9999105945466,45.53846876155412,43.50375877200727,0.06824113583190083,0.16301174396465257,-0.0838284023159126,-1.0223863619721065,17.955118466942942,0.2560005187988281,-0.008424089674232249,-0.11929974555969203,-0.5867826573078769,0.3481831661884929,-0.3530412014337845,0.11444171031440042,0.3935753322912614,88.2758881504304,51.42956130398862,0.23374145587409237,11,0.0279998779296875,0.0429997444152832,-0.30100011825561523,-0.7260003089904785,-0.20600032806396307,0,-0.016281521746616456,-1.1917872644791005,14.998000144958494,1.5794310059003,14.935999870300293,-1.7999936421820386,14.826000213623047,-0.016281521746616456
7173,2023-11-14,15.25,15.32800006866455,15.182000160217285,15.29800033569336,10119207.0,0.0011816996213978026,1.7037069741977642,-0.2500012417609163,45.64994792373341,42.05240762875928,0.024961817634025607,0.12943854255649967,-0.0905165382127393,-1.0140321630551803,17.077192582079213,0.14599990844726562,-0.05938940199009046,-0.08720011711120534,-0.5487078317371115,0.3743075975147008,-0.3179539744241584,0.14355374020174771,0.32124115827053323,87.17103715252837,48.481307112732864,0.23075385731295336,11,0.010000228881835938,0.02500009536743164,-0.3189997673034668,-0.7439999580383301,-0.04599952697753906,1,-0.02924590814309025,1.3272746188558524,15.232000350952148,-1.1917872644791005,14.998000144958494,1.5794310059003,14.935999870300293,-0.02924590814309025
7174,2023-11-15,15.1899995803833,15.303999900817873,15.15999984741211,15.239999771118164,7237621.0,-0.00393445374535728,-1.6181909608732539,1.0416633553206707,42.520474433279716,40.1597127118501,0.044141659076100126,0.16231968112944628,-0.018314609882546407,-0.9246935619770582,15.825141847220198,0.1440000534057635,-0.08345280594023308,-0.1247004985809319,-0.5675511915661886,0.3181501944043248,-0.34612584507356026,0.09672484791169644,0.33016712441272844,77.3025438643273,39.35062052182246,0.2214253464926282,11,0.07000064849853516,0.08500051498413086,-0.2589993476867676,-0.6839995384216309,0.010000228881834161,2,-0.028966398455436804,1.7037069741977642,15.25,1.3272746188558524,15.232000350952148,-1.1917872644791005,14.998000144958494,-0.028966398455436804
7175,2023-11-16,14.859999656677244,15.197999954223633,14.815999984741213,15.163999557495115,13055589.0,-0.02172481453733721,1.0537594437935367,6.079974823094089,35.581180550296125,39.01064673942485,0.27024936162898605,0.46978030763366263,0.3219801366425248,-0.5678706996847165,15.475336567992166,0.3819999694824201,-0.13103455171865974,-0.425100421905519,-0.9067494740410069,0.05654863022996892,-0.665924947973263,-0.18427589583777504,0.6121570618527521,8.593684516391543,-27.833992418101516,0.240824526067744,11,0.23600053787231623,0.4150004386901873,0.019500494003297675,-0.3539996147155744,0.4280004501342809,3,-0.0008075426783706874,-1.6181909608732539,15.1899995803833,1.7037069741977642,15.25,1.3272746188558524,15.232000350952148,-0.0008075426783706874
7176,2023-11-17,15.01200008392334,15.064000129699707,14.899999618530273,14.899999618530273,9017776.0,0.010228831141176675,-1.9285683875307602,-0.36842270373031083,42.21238822288794,38.65916171840092,0.07012795809013639,0.30290934978829753,0.18038322978087606,-0.6932651681332764,15.170006831554605,0.2040004730224627,-0.17306859263942798,-0.253800010681152,-0.7471921522265692,0.23959213086426523,-0.5004960814538606,-0.00710393990844338,0.41502724751658526,38.28126309672135,-1.7708368285408298,0.24669607077270891,11,0.012000083923339844,0.2630000114440918,-0.1334998607635498,-0.5060000419616699,0.4239997863769531,4,-0.013189445318194104,1.0537594437935367,14.859999656677244,-1.6181909608732539,15.1899995803833,1.7037069741977642,15.25,-0.013189445318194104
7177,2023-11-20,15.008000373840332,15.03600025177002,14.899999618530273,14.899999618530273,6830469.0,-0.0002664341900244782,-1.5185126316811925,0.9642884512223159,40.45454703086615,39.690215228894935,0.013463629531658583,0.28796444325935333,0.18676605870837015,-0.6671070001367774,14.957399093286025,0.1360006332397461,-0.23873239240173838,-0.23639974594116175,-0.7358001504874725,0.263000658605149,-0.4860999482143171,0.013300456331993615,0.37660533373492555,37.50006984918143,-3.0651423128192405,0.24970020227315534,11,0.015999794006347656,0.2669997215270996,-0.08900022506713867,-0.5020003318786621,0.34999942779541016,0,-0.0010661478732739704,-1.9285683875307602,15.01200008392334,1.0537594437935367,14.859999656677244,-1.6181909608732539,15.1899995803833,-0.0010661478732739704
7178,2023-11-21,14.934000015258787,14.984000205993652,14.815999984741213,14.90999984741211,6891994.0,-0.0049307273946055385,1.709668984187506,0.22222222222220578,37.71379324256696,40.412580521419294,0.08407779736744203,0.3423427555056442,0.26072687804658123,-0.5748259719726416,14.55752524557199,0.19200038909911932,-0.26613523743041334,-0.2868000984191905,-0.7985048000102601,0.2249046031718791,-0.5426524492147244,-0.030947747623656596,0.41072936588368414,24.180338280844683,-15.368429829700435,0.2558523507955344,11,0.0900001525878924,0.34100008010864435,0.018000125885011542,-0.40700006484985174,0.4139995574951172,1,0.006160439770684256,-1.5185126316811925,15.008000373840332,-1.9285683875307602,15.01200008392334,1.0537594437935367,14.859999656677244,0.006160439770684256
7179,2023-11-22,14.723999977111815,15.003999710083008,14.588000297546387,14.970000267028807,10782526.0,-0.014061874777849592,1.6496847399559915,-10.249940395772832,27.807971210107567,39.43731399965526,0.3107681084076006,0.5244136601131331,0.46760160051103483,-0.34841110771656325,14.363470651232696,0.4159994125366211,-0.3046778448760037,-0.46200013160705744,-1.010041049485368,0.08604078627125311,-0.7360205905462127,-0.18797967266790216,0.583245657183836,22.295041985144266,-11.682637261522714,0.274020458939155,11,0.23400020599365412,0.4850001335144061,0.2280001640319842,-0.18900012969970525,0.8319997787475604,2,0.03259987073192061,1.709668984187506,14.934000015258787,-1.5185126316811925,15.008000373840332,-1.9285683875307602,15.01200008392334,0.03259987073192061
7180,2023-11-23,14.935999870300293,14.965999603271484,14.776000022888185,14.814000129699707,6501865.0,0.014398254110162156,1.0879165793334535,-0.49593332041093235,39.67338727408649,39.68357318326427,0.11037536389297209,0.28397078385242125,0.24688040257631272,-0.5410958494154272,14.113817731132764,0.24199962615966975,-0.2798350556029874,-0.22270021438598597,-0.7629993860912929,0.317598957319321,-0.49284980023863945,0.0474493714666675,0.3137061370554157,73.10917971958759,36.57068447771694,0.2701495858526536,11,0.02200031280517578,0.27300024032592773,0.0755002498626709,-0.3619999885559082,0.5019998550415021,3,0.01767541117148763,1.6496847399559915,14.723999977111815,1.709668984187506,14.934000015258787,-1.5185126316811925,15.008000373840332,0.01767541117148763
7181,2023-11-24,15.067999839782715,15.105999946594238,14.899999618530273,14.899999618530273,6739694.0,0.008837705585743816,-1.4523816281696857,1.3770539217985398,42.279403708284455,39.32145484401209,-0.01190262204681325,0.12349085882225452,0.10860923647718579,-0.6474520489836024,12.811115832856915,0.20600032806396484,-0.23601757678643231,-0.06860022544860911,-0.5839808618731315,0.44678041097591326,-0.3262905436608694,0.18909009276365119,0.12876971078824795,92.66406707391165,53.335909687598715,0.2576903182122608,11,-0.1099996566772461,0.14100027084350586,0.06550025939941406,-0.4939999580383301,0.45200061798095703,4,0.014600495710649142,1.0879165793334535,14.935999870300293,1.6496847399559915,14.723999977111815,1.709668984187506,14.934000015258787,0.014600495710649142
7182,2023-11-27,15.029999732971193,15.187999725341795,14.958000183105467,15.045999526977539,7573557.0,-0.0025219078321990773,-1.8750141562009484,-0.09523674366061806,50.49395291090427,39.85967762036441,-0.006224168315144496,0.14249109073147181,0.15143742606284682,-0.584056203481456,11.91092025459778,0.22999954223632812,-0.20903091680560593,-0.08990030288696182,-0.5958140956383708,0.4160134898644472,-0.3428571992626672,0.16305659348874357,-0.44199943542480646,73.66664282478654,28.150752298137853,0.25295689637570457,11,-0.08399963378906428,0.17900037765502752,0.11000037193298162,-0.26799964904785334,0.5100002288818342,0,0.027012651000815513,-1.4523816281696857,15.067999839782715,1.0879165793334535,14.935999870300293,1.6496847399559915,14.723999977111815,0.027012651000815513
7183,2023-11-28,15.197999954223633,15.197999954223633,14.996000289916992,15.031999588012695,8930050.0,0.011177659629886705,1.433725526243221,-10.375156464208102,60.31040921278555,41.8363370403095,-0.20380899569987143,-0.04598115893861987,-0.02019255972364853,-0.726511713952334,11.40243999112887,0.20199966430664062,-0.18236571886492925,0.08959994316101039,-0.3969097219395348,0.5761096082615556,-0.1536548893892622,0.33285477571128297,-0.5979996681213375,100.0,47.02910455501754,0.2432548325502724,11,-0.30499982833862305,0.01100015640258789,0.0060002803802490234,-0.41300010681152344,-0.11800003051757812,1,0.010527691005002504,-1.8750141562009484,15.029999732971193,-1.4523816281696857,15.067999839782715,1.0879165793334535,14.935999870300293,0.010527691005002504
7184,2023-11-29,15.107999801635742,15.251999855041506,15.043999671936035,15.197999954223633,9206192.0,-0.005921841877810974,1.1010124363012643,-0.5421683978306829,54.82062222925478,43.97405278241601,-0.14154914107091265,0.015516289012296625,0.06712041194382579,-0.6130511222012771,10.33572572487524,0.20800018310547053,-0.19161447340706061,0.01819977760314906,-0.4358533414481158,0.47225289665441395,-0.20882678192248427,0.2452263371287824,-0.48407952880859284,69.74787727249011,12.085624240010894,0.2270265595256327,11,-0.18799972534179688,0.10100030899047852,0.11050033569335938,-0.3229999542236328,-0.18400001525878906,2,0.01588560856958554,1.433725526243221,15.197999954223633,-1.8750141562009484,15.029999732971193,-1.4523816281696857,15.067999839782715,0.01588560856958554
7185,2023-11-30,15.16800022125244,15.399999618530273,15.119999885559082,15.149999618530273,20213714.0,0.003971433704294869,-6.179474012397756,-0.20000635781797713,54.7699195746038,45.36933404371777,-0.17127668018040332,-0.09138415087867813,0.012166968925669153,-0.65379417579204,8.833846791143648,0.29199981689453125,-0.20262360661244472,0.10500020980834712,-0.24856460794657487,0.4585650275632691,-0.07178219906911387,0.2817826186858081,-0.5063951734924288,53.60012054443324,-6.403870781404493,0.17678240887746066,11,-0.17400026321410955,0.04099988937378107,0.08599996566772639,-0.38300037384033025,-0.28400039672851385,3,0.025580137720679463,1.1010124363012643,15.107999801635742,1.433725526243221,15.197999954223633,-1.8750141562009484,15.029999732971193,0.025580137720679463
7186,2023-12-01,15.25,15.28600025177002,15.128000259399414,15.173999786376953,7633127.0,0.0054061034778116746,1.1351246858689348,4.222092715232205,50.55213611205374,46.49128838607195,-0.24134592945904387,-0.19238356323108086,-0.07088575332498692,-0.7172374258453971,7.956798391245166,0.15799999237060547,-0.2007897779608907,0.1927999973297112,-0.14320610410699786,0.5288060987664203,0.024796946611356674,0.36080304804806573,-0.5293233865783673,66.06339137376759,9.237567959138936,0.16800305071835497,12,-0.2560000419616699,-0.0409998893737793,0.005500078201293945,-0.4650001525878906,-0.4379997253417951,4,0.012327850842084986,-6.179474012397756,15.16800022125244,1.1010124363012643,15.107999801635742,1.433725526243221,15.197999954223633,0.012327850842084986
7187,2023-12-04,14.960000038146973,15.163999557495115,14.913999557495115,15.11400032043457,15815176.0,-0.019016390941182126,-1.032510050358372,-2.0263138081614214,42.37645238425928,47.00936162403776,0.04596260237782879,0.06603304500891127,0.21531447315194008,-0.4070812506342296,7.262464219313691,0.3360004425048846,-0.158095301864849,-0.07499995231628453,-0.3707936443893889,0.22079373975681982,-0.2228967983528367,0.07289689372026764,-0.18497758431664835,9.465118286997395,-41.72438084669902,0.14789684603655243,12,0.03399991989135742,0.23400020599365234,0.3364999294281006,-0.13400030136108398,0.08199977874756037,0,0.037433183034006445,1.1351246858689348,15.25,-6.179474012397756,15.16800022125244,1.1010124363012643,15.107999801635742,0.037433183034006445
7188,2023-12-05,15.09000015258789,15.105999946594238,14.949999809265135,14.965999603271484,10947396.0,0.008689847199828016,1.0000000000000229,-0.8051968962292777,47.4645189339552,49.19342248224305,-0.06658376786557696,-0.06094875631483454,0.08423640932470633,-0.5138569143904039,7.673682291605022,0.15600013732910334,-0.14034512844688152,0.051100158691406605,-0.24547250423622735,0.34767282161904056,-0.09718617277241037,0.19938649015522358,-0.2649795255815697,36.214109668608266,-11.190095703378262,0.14828633146381728,12,-0.0020003318786621094,0.10400009155273438,0.20649981498718262,-0.26400041580200195,-0.09399986267089844,1,0.02982106061728329,-1.032510050358372,14.960000038146973,1.1351246858689348,15.25,-6.179474012397756,15.16800022125244,0.02982106061728329
7189,2023-12-06,14.911999702453613,15.10200023651123,14.911999702453613,15.086000442504885,11144046.0,-0.011795921029447487,-1.1839048960554226,-1.4032255583584712,51.42857142857147,50.49955405496361,0.15744604771169435,0.130516557426823,0.25281417048982036,-0.3156028406322626,7.9748477510495075,0.1900005340576172,-0.12165390110699015,-0.1312002658843987,-0.4170767418978212,0.15467621012902377,-0.27413850389110905,0.011737972122311646,-0.04098075612537677,0.0,-50.152459544084195,0.14293823800671093,12,0.23799991607666016,0.2820005416870117,0.3645002841949463,-0.017999649047851562,0.020000457763671875,2,0.011266109482606756,1.0000000000000229,15.09000015258789,-1.032510050358372,14.960000038146973,1.1351246858689348,15.25,0.011266109482606756
7190,2023-12-07,14.770000457763672,14.937999725341795,14.770000457763672,14.911999702453613,8907031.0,-0.009522481727690546,-1.3661994533133393,0.8160841422174394,43.31492900396907,50.614612421150795,0.3055542911378879,0.27346245913100375,0.3819989761116851,-0.15397007221176295,8.23499365324395,0.16799926757812322,-0.09219469895402277,-0.2648995399475105,-0.5726806580426267,0.04288157814760574,-0.41879009899506947,-0.11100898089995148,0.6299991607666016,0.0,-49.52030904344807,0.15389055904755833,12,0.3149995803833008,0.4239997863769531,0.5064995288848877,0.12399959564208984,-0.11800003051757635,3,0.010426494505105577,-1.1839048960554226,14.911999702453613,1.0000000000000229,15.09000015258789,-1.032510050358372,14.960000038146973,0.010426494505105577
7191,2023-12-08,15.010000228881836,15.01200008392334,14.802000045776367,14.802000045776367,8888177.0,0.016249137689905213,-1.019229358471188,-1.4647978132534571,50.04887230136101,50.56515902009044,0.06309744075925217,0.03626723981026281,0.1369964137996469,-0.3744977901054174,8.910035123804914,0.24199962615966797,-0.011130342551938455,-0.025499773025511985,-0.3330246897290827,0.28202514367805875,-0.17926223137729735,0.12826268532627338,0.3773994064331063,60.91378667660712,9.465154843907477,0.15376245835178562,12,0.07499980926513672,0.18400001525878906,0.26649975776672363,-0.11600017547607422,-0.40200042724609375,4,-0.008394430542077114,-1.3661994533133393,14.770000457763672,-1.1839048960554226,14.911999702453613,1.0000000000000229,15.09000015258789,-0.008394430542077114
7192,2023-12-11,14.984000205993652,15.079999923706055,14.928000450134276,15.076000213623047,6343566.0,-0.0017321800460838865,2.040006866494404,-0.442307339617797,51.251255933615155,49.55858643351595,0.09150943084593877,0.04504453939009778,0.16906507442894636,-0.33057593969046195,9.48482418876678,0.15199947357177912,0.023085665593633564,-0.03909978866577113,-0.3329596251359206,0.25476004780437833,-0.18602970690084675,0.10783012956930449,0.3910514457702643,63.69049815367236,8.429396903682033,0.14692991823507492,12,0.10099983215332031,0.046000003814697266,0.2924997806549072,-0.028000354766845703,-0.5340003967285174,0,-0.01147890609789548,-1.019229358471188,15.010000228881836,-1.3661994533133393,14.770000457763672,-1.1839048960554226,14.911999702453613,-0.01147890609789548
7193,2023-12-12,14.803999900817873,15.0,14.802000045776367,14.947999954223633,10476860.0,-0.012012833869541661,-1.6756793329424122,1.565217842001038,52.03251796134721,49.2487970704151,0.23439220994241872,0.20018186461527598,0.3587124404525728,-0.13620102333929118,9.99961394132539,0.1979999542236328,0.03825494338064139,-0.19680008888244416,-0.48581112522354,0.09221094745865166,-0.34130560705299295,-0.05229457071189536,0.5589507270660388,10.240802925369726,-47.158283257174496,0.14450551817054796,12,0.2810001373290998,0.1900000572204572,0.4725000858306867,0.1750001907348615,-0.46399974822998225,1,0.016076730456037858,2.040006866494404,14.984000205993652,-1.019229358471188,15.010000228881836,-1.3661994533133393,14.770000457763672,0.016076730456037858
7194,2023-12-13,14.75,14.80799961090088,14.711999893188475,14.779999732971193,11903522.0,-0.003647656118593301,1.2325648446943138,0.20833140170205802,44.8618832270856,48.14790414291308,0.2595654905836433,0.23139151375450773,0.42934552714483587,-0.0664298104903196,10.726426933686298,0.0959997177124059,0.03264440104860533,-0.22880001068115163,-0.524089064084837,0.06648904272253375,-0.3764445373829943,-0.08115548397930894,0.6010916244815068,10.326115125066517,-43.22330406100878,0.14764452670184278,12,0.24900007247924805,0.24399995803833008,0.4765000343322754,0.2820000648498535,-0.3920001983642578,2,0.016677985757084235,-1.6756793329424122,14.803999900817873,2.040006866494404,14.984000205993652,-1.019229358471188,15.010000228881836,0.016677985757084235
7195,2023-12-14,14.847999572753904,14.880000114440918,14.682000160217285,14.850000381469727,10067998.0,0.006644038830773136,5.387067003014828,0.06669421750331368,43.80629886842457,47.398366671398726,0.12449189520055803,0.1396044206872631,0.35133066174809535,-0.14601203898431336,10.956591906668182,0.1979999542236328,-0.00709915915120618,-0.1302004337310816,-0.42655273097382995,0.16615186351166678,-0.27837658235245577,0.017975714890292593,0.4775283824758816,41.70841989490363,-6.6085059599511595,0.14817614862137443,12,0.0750002861022967,0.1460003852844256,0.3255004882812518,0.18400049209594904,-0.3579998016357404,3,0.00565736731414801,1.2325648446943138,14.75,-1.6756793329424122,14.803999900817873,2.040006866494404,14.984000205993652,0.00565736731414801
7196,2023-12-15,14.814000129699707,15.045999526977539,14.753999710083008,14.906000137329102,21410112.0,-0.002289833245724626,-1.7547042496817349,45.98141086745203,43.90520086368904,47.56822761355759,0.1007340230871332,0.1665486728243284,0.3988841682187019,-0.09584137133202475,10.937929853289697,0.29199981689453125,-0.031231769224106642,-0.15429987907409703,-0.4590089567523705,0.15040919860417645,-0.30665441791323467,-0.001945340234959403,0.4729161578293297,33.16584118677411,-11.45110032515533,0.15235453883913685,12,0.07999992370605469,0.17999982833862305,0.3320000171661377,0.21799993515014648,-0.24800014495849432,4,-0.010935581276850903,5.387067003014828,14.847999572753904,1.2325648446943138,14.75,-1.6756793329424122,14.803999900817873,-0.010935581276850903
7197,2023-12-18,14.991999626159668,15.038000106811525,14.836000442504885,14.868000030517578,8666437.0,0.01201562676532597,-1.148946639544303,-1.3478215799894266,44.21996391875885,47.20772150075799,-0.08073961350358871,-0.013397941895425092,0.22608357762940123,-0.25532078381883494,10.918259279357326,0.22399997711181818,-0.05771937339154931,0.02449965476989746,-0.2798543483508933,0.3288536578906882,-0.12767734679049703,0.17667665633029195,0.2586216937306638,85.16483660438952,45.58909433152279,0.15217700156039524,12,-0.09999942779541016,0.0020003318786621094,0.1745004653930664,0.04000043869018555,-0.23600006103515625,0,-0.02561364955305101,-1.7547042496817349,14.814000129699707,5.387067003014828,14.847999572753904,1.2325648446943138,14.75,-0.02561364955305101
7198,2023-12-19,15.026000022888185,15.038000106811525,14.90999984741211,14.923999786376953,7622134.0,0.002267902719873982,1.0317436289461641,0.82258523491999,47.62457033518418,46.78505471260385,-0.13943636914860136,-0.042322426251068634,0.19204603080638627,-0.2740239393068027,10.638189372979328,0.12800025939941584,-0.08279684675331467,0.053900051116945846,-0.25110236998429514,0.35890247221818683,-0.09860115943367553,0.20640126166756723,0.1905040274217633,94.50562118627909,56.31969577565895,0.1525012105506209,12,-0.14499998092651545,-0.03200006484985529,0.24150013923644842,0.0060000419616681455,-0.10599994659424006,1,-0.038333569329539796,-1.148946639544303,14.991999626159668,-1.7547042496817349,14.814000129699707,5.387067003014828,14.847999572753904,-0.038333569329539796
7199,2023-12-20,15.204000473022461,15.244000434875488,15.079999923706055,15.079999923706055,9335325.0,0.011846163307809077,-1.6451578170183967,1.2156888411013766,50.97614623290669,47.636301071374696,-0.30358591465779305,-0.1923821736344653,0.018139245792557546,-0.43381233475751024,9.733112641017966,0.2180004119873029,-0.06369460254619952,0.20790047645568777,-0.09036820372714871,0.5061691566385242,0.05876613636426953,0.357034816547106,-0.5220003128051758,92.8825725436959,54.306433181567414,0.14913434009141788,12,-0.24100017547607422,-0.21000051498413086,0.06349968910217285,-0.17200040817260742,-0.2800006866455078,2,-0.05682717005748772,1.0317436289461641,15.026000022888185,-1.148946639544303,14.991999626159668,-1.7547042496817349,14.814000129699707,-0.05682717005748772
7200,2023-12-21,15.199999809265135,15.267999649047852,15.08199977874756,15.112000465393065,7457337.0,-0.00026313230944874366,-1.5134995811586764,0.7096689841875347,48.584365895608784,47.47357813740223,-0.2594603953137007,-0.1766459348422753,0.019501555198637277,-0.40757394358339205,8.813050998469125,0.1859998703002912,-0.06589734808297898,0.1906998157501203,-0.11949818096812947,0.5008978124683701,0.0356008173909963,0.3457988141092443,-0.5067596435546857,86.77045761529408,49.536783874391574,0.15509899835912477,12,-0.22499990463256658,-0.20599985122680486,0.06750035285949885,-0.16799974441528143,-0.3859996795654279,3,-0.0553947380391514,-1.6451578170183967,15.204000473022461,1.0317436289461641,15.026000022888185,-1.148946639544303,14.991999626159668,-0.0553947380391514
7201,2023-12-22,15.288000106811525,15.345999717712402,15.21399974822998,15.222000122070312,7179649.0,0.005789493332279516,-2.2194826944547823,0.7500054186444921,60.485934829414916,48.49965357026887,-0.3395909903832557,-0.26068472898615447,-0.07668100268876543,-0.4747066976190233,8.523663383002837,0.1459999084472674,-0.061783687427158895,0.2677000999450705,-0.06597681970943903,0.60137701959958,0.10086164011781484,0.43453855977232614,-0.5717695617675798,88.62751111219184,45.90337467172405,0.1668384598272549,12,-0.27400016784668146,-0.29400014877319514,-0.10249996185302912,-0.2560000419616717,-0.48999977111816584,4,-0.05219782379108007,-1.5134995811586764,15.199999809265135,-1.6451578170183967,15.204000473022461,1.0317436289461641,15.026000022888185,-0.05219782379108007
7202,2023-12-27,15.435999870300293,15.454000473022461,15.291999816894533,15.314000129699707,7843914.0,0.009680779857061061,1.050628938409886,1.848481345548024,60.9355172598799,49.48887571455028,-0.4657058823782769,-0.3970662227525228,-0.2307316548091478,-0.6016925431822813,8.683909805142335,0.16600036621093572,-0.022715953560712876,0.3953998565673835,0.013345341837808888,0.7774543712969582,0.2043725992025962,0.5864271139321708,-0.6819831748962404,96.69106948140512,50.94815698742157,0.19102725736478718,12,-0.3679995536804199,-0.41499948501586914,-0.2864997386932373,-0.40399980545043945,-0.8499994277954084,2,-0.05636174480883527,-2.2194826944547823,15.288000106811525,-1.5134995811586764,15.199999809265135,-1.6451578170183967,15.204000473022461,-0.05636174480883527
7203,2023-12-28,15.357999801635742,15.489999771118164,15.345999717712402,15.458000183105467,6753776.0,-0.0050531270614110335,-1.3225712176213622,-0.8196770007660533,65.04724293415205,51.73169345977988,-0.3362130765971454,-0.3230265036595732,-0.16148997197750248,-0.502184304452765,8.93944092609584,0.14400005340576172,-0.016104894388243807,0.30939979553222585,-0.0927064314920667,0.7115060225565184,0.10834668202007869,0.510452909044373,-0.5479844040222162,67.80487351017408,15.603454119714613,0.2010531135121464,12,-0.2719998359680176,-0.3189997673034668,-0.20849967002868652,-0.32599973678588867,-0.9840002059936523,3,-0.03919782812128392,1.050628938409886,15.435999870300293,-2.2194826944547823,15.288000106811525,-1.5134995811586764,15.199999809265135,-0.03919782812128392
7204,2023-12-29,15.347999572753904,15.470000267028807,15.302000045776367,15.354000091552734,6564286.0,-0.0006511413602683369,-2.428590891397395,0.06000495908754672,71.40736858018411,54.798478983308726,-0.25978518650609495,-0.31001903083415705,-0.16402663123305494,-0.4696854086940707,9.34421189023335,0.16800022125243963,-0.00964266363111932,0.28739957809448136,-0.1359346819984335,0.7107338381873962,0.07573244804802393,0.4990667081409388,-0.4699857377899139,65.1960291618646,6.12745579463683,0.21166713004645754,12,-0.22599983215331854,-0.3089995384216291,-0.1984994411468488,-0.31599950790405096,-0.745999336242674,4,-0.027886337527644467,-1.3225712176213622,15.357999801635742,1.050628938409886,15.435999870300293,-2.2194826944547823,15.288000106811525,-0.027886337527644467
7205,2024-01-02,15.555999755859375,15.65999984741211,15.446000099182127,15.479999542236328,12028319.0,0.013552266672897106,-1.9722373074426311,-12.665607120148826,70.71317140657465,57.77714237696268,-0.3987241087370901,-0.5138038478433486,-0.3763444545938519,-0.6608064738159101,10.458617530567036,0.3120002746582049,0.016031329012422546,0.4759997844696038,-0.00030516819522752314,0.9523047371344351,0.23784730813718902,0.7141522608020185,-0.6167873272799671,76.68159900783681,17.10921498799165,0.23815247633241535,1,-0.3079996109008789,-0.38499975204467773,-0.4724996089935303,-0.5239996910095215,-1.185999870300293,1,-0.04062740932124087,-2.428590891397395,15.347999572753904,-1.3225712176213622,15.357999801635742,1.050628938409886,15.435999870300293,-0.04062740932124087
7206,2024-01-03,15.437999725341795,15.609999656677244,15.324000358581545,15.600000381469727,11451542.0,-0.007585499638050219,2.142863131419012,-2.1315815891181282,66.09926458901043,60.208175784768414,-0.2043956601218433,-0.4015867566630025,-0.26238141084274247,-0.5273682332366789,11.408086625042898,0.2859992980956996,0.06390644303238169,0.3485997676849344,-0.14878540699260512,0.8459849423624739,0.09990718034616464,0.5972923550237041,-0.4122928065024638,39.673884874933144,-18.57711733834644,0.2486925873387699,1,-0.15299987792968572,-0.26699972152709783,-0.35449957847595037,-0.4059996604919416,-1.0719995498657209,2,-0.04041971801682187,-1.9722373074426311,15.555999755859375,-2.428590891397395,15.347999572753904,-1.3225712176213622,15.357999801635742,-0.04041971801682187
7207,2024-01-04,15.520000457763672,15.640000343322756,15.520000457763672,15.574000358581545,10082686.0,0.0053116163933641936,-3.444448369037383,0.3333313710484561,77.28658104443207,63.50395475246262,-0.22755265858080165,-0.4632327422025817,-0.34877455272307856,-0.5920517548837889,11.788830629013159,0.20200061798096058,0.11362700226116296,0.40260047912597585,-0.1261725763569057,0.9313735346088574,0.13821395138453418,0.6669870068674175,-0.41817838749560643,60.89400356962093,-3.2882776098203195,0.26438652774144084,1,-0.15000057220458984,-0.3490004539489746,-0.43650031089782715,-0.48800039291381836,-1.2260007858276367,3,-0.0465206250499266,2.142863131419012,15.437999725341795,-1.9722373074426311,15.555999755859375,-2.428590891397395,15.347999572753904,-0.0465206250499266
7208,2024-01-05,15.539999961853027,15.539999961853027,15.402000427246096,15.461999893188475,8745328.0,0.0012886278028008125,2.5384464903592936,-1.4444483690373024,80.90764662733056,66.82967701850971,-0.1865963154719399,-0.47198999855632806,-0.37205750322940645,-0.5938990549225256,11.979095369761655,0.13799953460693182,0.17163575840434575,0.4000999927520752,-0.1610678663458227,0.9612678518499731,0.11951606320312536,0.680683922301025,-0.37119655832767684,66.4804603212659,-4.327784084566531,0.28058392954894923,1,-0.16900014877319336,-0.3689999580383301,-0.46249985694885254,-0.5079998970031738,-1.1020002365112322,4,-0.06138993061068099,-3.444448369037383,15.520000457763672,2.142863131419012,15.437999725341795,-1.9722373074426311,15.555999755859375,-0.06138993061068099
7209,2024-01-08,15.079999923706055,15.437999725341795,15.076000213623047,15.40999984741211,17561631.0,-0.02960103212845322,-1.1420131031719503,-4.230764528237197,57.0731758376336,67.77287812317913,0.28381014554572914,0.0013086198567080487,0.07879482138748983,-0.11689617110001649,11.97112252323293,0.46399974822998047,0.20912346765581802,-0.06830005645752024,-0.6200547252589459,0.4834546123439054,-0.34417739085823307,0.20757727794319258,0.5799999237060547,0.6848822930002875,-70.75551494258497,0.2758773344007129,1,0.28800010681152344,0.09100008010864258,-0.028999805450439453,-0.04799985885620117,-0.6099996566772479,0,-0.04681699811908613,2.5384464903592936,15.539999961853027,-3.444448369037383,15.520000457763672,2.142863131419012,15.437999725341795,-0.04681699811908613
7210,2024-01-09,14.923999786376953,15.170000076293945,14.923999786376953,15.11400032043457,9374172.0,-0.010344836745248664,-1.5894694574110324,0.575759327225963,53.12143962441942,66.95460087817963,0.4431437739775035,0.17859416689601026,0.22164714396203244,0.05466974565831961,11.652224842264465,0.2460002899169922,0.2352359355021889,-0.23200016021728587,-0.7655231144334582,0.3015227939988865,-0.49876163732537293,0.0347613168908012,0.7243200683593756,0.0,-73.1307457526562,0.2667614771080864,1,0.3680000305175781,0.24700021743774414,0.14050030708312988,0.10800027847290039,-0.42199993133544744,1,-0.021575955137687175,-1.1420131031719503,15.079999923706055,2.5384464903592936,15.539999961853027,-3.444448369037383,15.520000457763672,-0.021575955137687175
7211,2024-01-10,14.883999824523926,15.031999588012695,14.859999656677244,14.928000450134276,7047631.0,-0.0026802440649684733,-2.739089872499117,0.23158158911809534,46.67488798454394,65.37008651425342,0.46914529443674446,0.21994730782869,0.2468607506950029,0.10920288035745074,11.734258871325022,0.171999931335451,0.24082342046241578,-0.265700101852417,-0.8093614460244769,0.2779612423196429,-0.5375307739384478,0.006130570233613852,0.7353472274780284,3.0769418870510394,-65.70060374672114,0.2718306720860301,1,0.37599992752075195,0.2870001792907715,0.2175002098083496,0.14800024032592773,-0.2799997329711914,2,-0.03453372379902486,-1.5894694574110324,14.923999786376953,-1.1420131031719503,15.079999923706055,2.5384464903592936,15.539999961853027,-0.03453372379902486
7212,2024-01-11,14.812000274658205,15.001999855041506,14.805999755859375,14.947999954223633,8557879.0,-0.004837379112776485,-1.6486371544558522,3.0908578611990962,43.561987335997756,62.982835892236274,0.4954208321159115,0.2934454602339418,0.30763917529834295,0.19457031641014844,12.19316843920685,0.19600009918213068,0.25031216297896286,-0.3290996551513654,-0.8889966062085328,0.230797295905802,-0.60904813067995,-0.049151179622780816,0.7617859336242674,0.8175091437074875,-62.032686044489196,0.27994847552858393,1,0.4209995269775373,0.35899972915649236,0.2894997596740705,0.21999979019164861,-0.6579999923706072,3,-0.030110727174721297,-2.739089872499117,14.883999824523926,-1.5894694574110324,14.923999786376953,-1.1420131031719503,15.079999923706055,-0.030110727174721297
7213,2024-01-12,15.041999816894533,15.133999824523926,14.9399995803833,14.960000038146973,10379238.0,0.01552791911770579,-2.1803137726984922,-0.6029409702256776,45.27419516374934,60.07914995707685,0.24125313245684765,0.08663216914211525,0.06679653614877701,-0.020971404349984013,11.999915500031113,0.3219995498657209,0.2348180638544637,-0.111000108718871,-0.6504743234864581,0.42847410604871605,-0.38073721610266453,0.15873699866492252,0.47036347519409105,37.34178361249473,-20.812720032672054,0.26973710738379314,1,0.19099998474120916,0.12900018692016424,0.05200028419494451,-0.00999975204467951,-0.8719997406005877,4,-0.04972744010529606,-1.6486371544558522,14.812000274658205,-2.739089872499117,14.883999824523926,-1.5894694574110324,14.923999786376953,-0.04972744010529606
7214,2024-01-15,14.996000289916992,15.053999900817873,14.968000411987305,15.022000312805176,5045569.0,-0.00305807256598134,-1.097554167684353,-0.3170743053859415,44.19135621102284,57.13228160201554,0.2593433663606266,0.16022098344446434,0.09951854389297665,0.04000392309736256,11.484613725529869,0.08599948883056818,0.2039843021520369,-0.16929965019226145,-0.6805660187791656,0.34196671839464265,-0.4249328344857126,0.08633353410118971,0.4598539192732911,52.19790296634371,-2.2403410614711774,0.25563318429345194,1,0.22699975967407227,0.17499971389770508,0.14499974250793457,0.03599977493286133,-0.8640003204345703,0,-0.03720995957504647,-2.1803137726984922,15.041999816894533,-1.6486371544558522,14.812000274658205,-2.739089872499117,14.883999824523926,-0.03720995957504647
7215,2024-01-16,14.932000160217285,15.093999862670898,14.871999740600586,14.92199993133545,6178552.0,-0.004267813314376867,-3.036343459564433,-0.3846238491728717,39.7228617067142,54.20157017064929,0.252023672257641,0.24331160661102658,0.14200238924389907,0.117897508471696,11.412966013430179,0.2220001220703125,0.168343830394603,-0.23749980926513636,-0.7390793422495889,0.2640797237193162,-0.48828957575736354,0.01328995722709081,0.4718656927065261,38.41474938432776,-11.215517664798526,0.25078976649222656,1,0.2909998893737793,0.2389998435974121,0.23999977111816406,0.09999990463256836,-0.630000114440918,1,-0.030940255038261144,-1.097554167684353,14.996000289916992,-2.1803137726984922,15.041999816894533,-1.6486371544558522,14.812000274658205,-0.030940255038261144
7216,2024-01-17,14.652000427246096,14.859999656677244,14.574000358581545,14.850000381469727,13188476.0,-0.018751656172438347,1.6238647698041995,-19.799542246805085,28.969964876736128,48.83305726312752,0.4568466283753825,0.5381433348734035,0.4076850242564092,0.4098884152036497,12.419630502218174,0.3579998016357404,0.11491433437370802,-0.509399557113646,-1.0395689595377142,0.02076984531042214,-0.7744842583256801,-0.24431485590161195,0.7040361379125617,13.928596973443593,-28.51990303286939,0.26508470121203426,1,0.40499973297118963,0.46499967575073065,0.4874997138977033,0.379999637603758,-0.4220008850097674,2,-0.01023754899198992,-3.036343459564433,14.932000160217285,-1.097554167684353,14.996000289916992,-2.1803137726984922,15.041999816894533,-0.01023754899198992
7217,2024-01-18,14.607999801635742,14.78600025177002,14.458000183105467,14.68000030517578,14143636.0,-0.003003045613384825,1.3098564117718294,0.3636389908389389,29.5081958669943,43.122007178645724,0.39993243402558143,0.5817260111674436,0.4353370288038416,0.46344681957896583,13.592573315901134,0.32800006866455256,0.04113185050124457,-0.5342001914978027,-1.11554356591256,0.04714318291695463,-0.8248718787051814,-0.24352850429042405,0.6698331428652047,22.189304452222647,-16.34739319524682,0.2906716872073788,1,0.34000015258788885,0.4510002136230469,0.5315003395080566,0.42400026321411133,-0.35200023651123047,3,-0.0002738027202436877,1.6238647698041995,14.652000427246096,-3.036343459564433,14.932000160217285,-1.097554167684353,14.996000289916992,-0.0002738027202436877
7218,2024-01-19,14.449999809265135,14.73799991607666,14.444000244140625,14.699999809265135,10321935.0,-0.010815990862275027,-1.244279755101477,3.4721979390183377,27.300305725470082,39.81391049951644,0.43254236792234657,0.7318850778998378,0.5874526247107461,0.6292567725114431,14.842276622033998,0.29399967193603516,-0.028812065842972245,-0.6634001731872576,-1.3210451604903852,-0.005755185884130043,-0.9922226668388223,-0.33457767953569295,0.7294532038683545,0.9230105608485855,-32.82698151389297,0.32882249365156385,1,0.3570003509521502,0.6020002365112322,0.6075003147125262,0.5820002555847186,-0.19799995422362926,4,-0.0204843966010122,1.3098564117718294,14.607999801635742,1.6238647698041995,14.652000427246096,-3.036343459564433,14.932000160217285,-0.0204843966010122
7219,2024-01-22,14.34000015258789,14.489999771118164,14.22599983215332,14.449999809265135,10754778.0,-0.007612433088525994,1.7789528632879752,0.43999862670897727,17.659570582583726,35.87370282820137,0.4766600698556438,0.8156562746823859,0.6961646049384065,0.746314428250674,16.23619520054418,0.26399993896484375,-0.13181058074345664,-0.7301998138427734,-1.4710349662642237,0.010635338578676823,-1.1006173900534986,-0.3597822376320483,0.736489472886598,13.133677007660157,-14.558447626082348,0.37041757621072485,1,0.3399996757507324,0.6029996871948242,0.6994998455047607,0.6919999122619629,0.039999961853027344,0,-0.011854956379708681,-1.244279755101477,14.449999809265135,1.3098564117718294,14.607999801635742,1.6238647698041995,14.652000427246096,-0.011854956379708681
7220,2024-01-23,14.357999801635742,14.460000038146973,14.27400016784668,14.402000427246096,6857693.0,0.0012552056385162214,1.3250005960470161,0.4000069358348804,19.662902686577482,32.87237112842732,0.41340390139144745,0.7708643789906731,0.6735137275837051,0.7368903341917417,17.60823712884424,0.18599987030029297,-0.25039877958968937,-0.6701001644134514,-1.4729775306069186,0.13277720178001573,-1.071538847510185,-0.26866148131671785,0.5824114569073604,20.820190223481813,-5.135058171925085,0.40143868309673403,1,0.32200002670288086,0.5850000381469727,0.6385002136230469,0.6740002632141113,-0.0019998550415039062,1,-0.015740342337069335,1.7789528632879752,14.34000015258789,-1.244279755101477,14.449999809265135,1.3098564117718294,14.607999801635742,-0.015740342337069335
7221,2024-01-24,14.489999771118164,14.489999771118164,14.312000274658205,14.359999656677244,7307844.0,0.009193478987747472,1.7384513809925266,-2.9545060470760838,21.857874231587815,30.4608030057151,0.24544916251634952,0.607143465452932,0.5363017227581199,0.610264902662907,18.680367333496743,0.17799949645995916,-0.30452556256361873,-0.4982001781463623,-1.3256338541999053,0.3292334979071807,-0.9119170161731329,-0.08448334011959169,0.3361056592025733,47.142810918881544,24.549278012223454,0.4137168380267712,1,0.19000005722045898,0.4530000686645508,0.46850013732910156,0.5420002937316895,-0.24199962615966975,2,-0.012974446398303141,1.3250005960470161,14.357999801635742,1.7789528632879752,14.34000015258789,-1.244279755101477,14.449999809265135,-0.012974446398303141
7222,2024-01-25,14.565999984741213,14.670000076293945,14.486000061035154,14.489999771118164,6847400.0,0.005245011374985342,-3.3809718437782403,0.5846165132230552,24.178137987563872,28.116796652805604,0.14626549838629366,0.4876238823889558,0.4483214618581979,0.5391138283097039,19.05866355231608,0.18400001525879084,-0.34156696256245844,-0.37869997024535884,-1.1984501080429038,0.44105016755218607,-0.7885750391441313,0.031175098653413613,0.16408854987273713,66.40626891748704,47.32495558523853,0.4098750688987723,1,0.09399986267089666,0.37699985504150213,0.3780000209808332,0.4660000801086408,-0.23799991607666193,3,-0.023067447676566433,1.7384513809925266,14.489999771118164,1.3250005960470161,14.357999801635742,1.7789528632879752,14.34000015258789,-0.023067447676566433
7223,2024-01-26,14.755999565124512,14.777999877929688,14.64799976348877,14.699999809265135,8794608.0,0.013044046449425695,1.5999923706345724,0.7368368217637967,39.97522568644264,27.648337705630027,-0.09897822023557801,0.2637332600532769,0.24772237203353242,0.35141308602697485,19.138185941319396,0.2119998931884748,-0.35998327394265495,-0.15860037803649973,-0.9584194009406026,0.6412186448676032,-0.5585098894885512,0.2413091334155517,-0.5299997329711914,96.0144364165345,71.5241973189719,0.3999095114520516,1,-0.09599971771240234,0.18700027465820312,0.18700051307678223,0.3170003890991211,-0.36800003051757635,4,-0.03388452254916974,-3.3809718437782403,14.565999984741213,1.7384513809925266,14.489999771118164,1.3250005960470161,14.357999801635742,-0.03388452254916974
7224,2024-01-29,14.920000076293945,15.03600025177002,14.86400032043457,14.89799976348877,11675301.0,0.01111415803759197,-2.8222547180807664,0.39286444141688126,49.87685611367995,28.776559306403996,-0.30719826843364473,0.06959206699054121,0.0767438015613422,0.19135902351103873,19.06995842224165,0.2800006866455078,-0.36354617214845497,0.026800107955931907,-0.7466623020726946,0.8002625179845584,-0.35993109705838044,0.41353131297024426,-0.6829602432250983,84.77688153539044,54.826381896771935,0.3867312050143131,1,-0.2890000343322754,0.02299976348876953,0.017499923706054688,0.2890000343322754,-0.4119997024536133,0,-0.04477213256277457,1.5999923706345724,14.755999565124512,-3.3809718437782403,14.565999984741213,1.7384513809925266,14.489999771118164,-0.04477213256277457
7225,2024-01-30,14.923999786376953,14.944000244140625,14.758000373840332,14.871999740600586,9562560.0,0.0002680770819407652,3.043433191665803,2.3636048376609304,51.259445919464895,31.25316831115164,-0.3491712652701384,0.01667159351381109,0.07630714819285522,0.19219937779120144,18.42467665631355,0.18599987030029297,-0.38908571485356447,0.06239981651306081,-0.6459464184947379,0.7707460515208595,-0.29177330099083854,0.41657293401696016,-0.655001536560059,84.5303219704703,49.06628443262111,0.3541731175038989,1,-0.2929997444152832,0.01900005340576172,0.05450034141540527,0.2850003242492676,-0.29599952697753906,1,-0.03645133206398288,-2.8222547180807664,14.920000076293945,1.5999923706345724,14.755999565124512,-3.3809718437782403,14.565999984741213,-0.03645133206398288
7226,2024-01-31,14.814000129699707,15.03600025177002,14.814000129699707,14.972000122070312,11930812.0,-0.007370655203148502,-1.8101282631658366,-3.038458716942376,50.0614962143317,33.53686834974469,-0.2388980116628474,0.08171541684741968,0.18376494069378424,0.3055224898430833,18.25967392333889,0.2220001220703125,-0.41417955787673755,-0.016399860382080078,-0.670760719780775,0.6379609990166148,-0.34358029008142843,0.3107805693172683,-0.5143217998046872,59.63635543949645,18.972270290012247,0.3271804296993477,1,-0.1830000877380371,0.1289997100830078,0.1704998016357422,0.39499998092651367,-0.18200016021728516,2,-0.030916712508139654,3.043433191665803,14.923999786376953,-2.8222547180807664,14.920000076293945,1.5999923706345724,14.755999565124512,-0.030916712508139654
7227,2024-02-01,14.79800033569336,14.970000267028807,14.758000373840332,14.850000381469727,9346213.0,-0.0010800454884748456,-2.2121203363869917,0.32911422966651577,41.35978408578208,35.09903261200157,-0.21580670508221367,0.04305904681191386,0.19711348612469948,0.32073079043148134,18.04434874210234,0.2119998931884748,-0.4281156426468016,0.0037003517150875354,-0.564460181890956,0.5718608853211311,-0.28037991508793425,0.2877806185181093,-0.4688691289233393,38.65989263803681,-2.324290142331236,0.284080266803022,2,-0.16700029373168945,0.14499950408935547,0.20599961280822754,0.41099977493286133,-0.09600067138671875,3,-0.037167196800789615,-1.8101282631658366,14.814000129699707,3.043433191665803,14.923999786376953,-2.8222547180807664,14.920000076293945,-0.037167196800789615
7228,2024-02-02,14.586000442504885,14.78600025177002,14.586000442504885,14.699999809265135,10476329.0,-0.01432625276248456,-2.5087880739855386,2.192293584711812,37.00886953873084,37.248954718240135,0.01957184477467422,0.18964640456010784,0.40632962817559104,0.5299000252862296,18.628946842225467,0.2119998931884748,-0.4005053334283879,-0.1605995655059793,-0.6136929913501863,0.29249386033822766,-0.3871462784280819,0.06594714741612329,-0.22859447393486398,0.0,-37.93130340614511,0.22654671292210324,2,0.06899976730346502,0.35699939727783025,0.45849990844726385,0.6229996681213361,-0.028000831604003906,4,-0.01768821925224262,-2.2121203363869917,14.79800033569336,-1.8101282631658366,14.814000129699707,3.043433191665803,14.923999786376953,-0.01768821925224262
7229,2024-02-05,14.37399959564209,14.57800006866455,14.314000129699707,14.539999961853027,12653626.0,-0.014534542741751588,1.1818124497548825,1.4561516517898678,33.83543977872101,38.82368106181164,0.2647432808129455,0.36474417486944866,0.6197958252804021,0.737489366774426,19.727826221661143,0.27200031280517756,-0.37629135682494663,-0.3373003959655758,-0.7910331227484946,0.11643233081734294,-0.5641667593570361,-0.11043403257411555,0.6620006561279297,8.310173933258659,-28.338884657824146,0.22686636339145966,2,0.3000006675720215,0.569000244140625,0.6885004043579102,0.8350005149841309,0.3180007934570295,0,0.0009739765798442157,-2.5087880739855386,14.586000442504885,-2.2121203363869917,14.79800033569336,-1.8101282631658366,14.814000129699707,0.0009739765798442157
7230,2024-02-06,14.60200023651123,14.631999969482422,14.420000076293945,14.437999725341795,9750065.0,0.0158620180383382,-1.120000953675226,-0.987952707050291,48.50656605046263,41.78464681946439,0.08380717819107453,0.11740254286756269,0.3891056985384296,0.5023983914629309,20.263727942638283,0.25800037384033203,-0.3238714232270681,-0.09319977760315012,-0.5379160415393205,0.35151648633302024,-0.3155579095712362,0.12915835436493595,0.4195600128173833,39.88920472557432,0.3510348296810193,0.2223581319680852,2,0.07299995422363281,0.3409996032714844,0.4784996509552002,0.6069998741149902,0.37599945068359375,1,-0.006437464809503246,1.1818124497548825,14.37399959564209,-2.5087880739855386,14.586000442504885,-2.2121203363869917,14.79800033569336,-0.006437464809503246
7231,2024-02-07,14.369999885559082,14.586000442504885,14.369999885559082,14.53600025177002,7384127.0,-0.015888258265607247,-1.602410607592631,-1.0121942000499986,43.60902640734789,43.943634421662615,0.33189808646047503,0.32561537300167664,0.6114098432962116,0.7264302289379572,20.66341123328435,0.23200035095214844,-0.24533135775015502,-0.299500131607056,-0.7574864785727762,0.15848621535866414,-0.528493305089917,-0.07050695812419505,0.6374091613769544,8.53654636222755,-31.824840102170615,0.2289931734828601,2,0.30500030517578125,0.5630002021789551,0.8395001888275146,0.8390002250671387,0.15200042724609375,2,0.01795409713952778,-1.120000953675226,14.60200023651123,1.1818124497548825,14.37399959564209,-2.5087880739855386,14.586000442504885,0.01795409713952778
7232,2024-02-08,14.366000175476074,14.472000122070312,14.25,14.380000114440918,8247408.0,-0.00027833751669181783,1.2424259938926296,0.08433679566136594,47.54099459063483,44.78427541101731,0.34033411043684225,0.310403208761759,0.6066919998822584,0.7281373847706849,21.021887357383946,0.2220001220703125,-0.1722846323582683,-0.2811998367309574,-0.7531899398007749,0.1907902663388601,-0.5171948882658661,-0.04520478519604865,0.6275406931152361,21.641813617252957,-22.728898305836644,0.23599505153490832,2,0.27699995040893555,0.5669999122619629,0.8619997501373291,0.8429999351501465,0.1399993896484375,3,0.018515925849731607,-1.602410607592631,14.369999885559082,-1.120000953675226,14.60200023651123,1.1818124497548825,14.37399959564209,0.018515925849731607
7233,2024-02-09,14.293999671936035,14.411999702453613,14.281999588012695,14.366000175476074,7399275.0,-0.005011868485352622,-1.7083167766033538,5.14291553133515,48.62274094966487,44.6449292816823,0.3798537651194174,0.3409740776183874,0.6635425828376871,0.7921980862868487,22.017290844503478,0.13000011444091797,-0.1104390151432817,-0.31580033302307164,-0.7744225273522307,0.14282186130608743,-0.5451114301876512,-0.08648923585849211,0.6697995619116224,11.518239646890823,-35.28342228212472,0.22931109716457948,2,0.3490004539489746,0.5890002250671387,0.9765002727508545,0.9150004386901855,-0.07800006866455078,4,0.02854344492337213,1.2424259938926296,14.366000175476074,-1.602410607592631,14.369999885559082,-1.120000953675226,14.60200023651123,0.02854344492337213
7234,2024-02-12,14.437999725341795,14.477999687194824,14.215999603271484,14.293999671936035,8059672.0,0.01007416095639635,1.3392867026281394,-1.9999867546159917,52.22716758954226,44.7524539116909,0.17912909979922453,0.1612963474430078,0.5086549613234492,0.6420368772937035,23.06648717294716,0.26200008392333984,-0.05164280456665615,-0.14390025138855123,-0.5703629234998164,0.282562420722714,-0.3571315874441847,0.06933108466708227,0.49724753915195663,53.365366980889426,3.1418448898261104,0.21323133605563277,2,0.18800020217895685,0.3889999389648455,0.8330001831054705,0.7710003852844256,0.1180000305175799,0,0.008311392702720521,-1.7083167766033538,14.293999671936035,1.2424259938926296,14.366000175476074,-1.602410607592631,14.369999885559082,0.008311392702720521
7235,2024-02-13,14.470000267028807,14.630000114440918,14.40999984741211,14.47599983215332,9795346.0,0.00221641101923864,-2.4920565239439605,-0.0416636312460806,49.41039267605977,44.680109074105125,0.08488253066868445,0.09793020641855676,0.4639799337557253,0.6075114893223219,23.5512287025793,0.2200002670288086,-0.045731662194468115,-0.08879971504211603,-0.4843442863102929,0.30674485622606085,-0.28657200067620536,0.1089725705919733,0.4220921377916085,61.35274157991807,10.295891328240295,0.19777228563408863,2,0.12299966812133967,0.22299957275390803,0.7994997501373309,0.7389998435974139,-0.14400005340575994,1,0.015342095229684327,1.3392867026281394,14.437999725341795,-1.7083167766033538,14.293999671936035,1.2424259938926296,14.366000175476074,0.015342095229684327
7236,2024-02-14,14.501999855041506,14.59000015258789,14.444000244140625,14.47599983215332,7645046.0,0.002211443498422838,-2.244471288849329,-4.333651247813351,48.062951688816106,45.42490547444224,0.004438188120149178,0.05704129857464757,0.41677287503089744,0.5696027893648381,23.106309305738186,0.14599990844726562,-0.07333093407063629,-0.04930009841918803,-0.44308833571385975,0.3444881388754837,-0.2461942170665239,0.14759402022814783,0.3495269816859743,69.08210112160297,19.14203916007385,0.19689411864733605,2,-0.0009999275207537295,0.1729998588561994,0.7295000553131086,0.707000255584715,-0.14200019836426137,2,0.03282304764248356,-2.4920565239439605,14.470000267028807,1.3392867026281394,14.437999725341795,-1.7083167766033538,14.293999671936035,0.03282304764248356
7237,2024-02-15,14.604000091552734,14.604000091552734,14.404000282287598,14.465999603271484,9929652.0,0.007033528998124261,1.8985377045555065,5.307706415287757,45.140688120245734,46.328440872388335,-0.14301446452459565,-0.04772061060412014,0.30978587025382076,0.46254591189276084,22.366072719004716,0.19999980926513672,-0.10505945206782563,0.05290012359619212,-0.3407709164969628,0.446571163689347,-0.14393539645038445,0.24973564364276868,0.2093951111673853,93.71980898894522,47.5585966001943,0.19683552004657712,2,-0.18000030517578125,0.0709996223449707,0.6114997863769531,0.6050000190734863,-0.25,3,-0.00561488484206385,-2.244471288849329,14.501999855041506,-2.4920565239439605,14.470000267028807,1.3392867026281394,14.437999725341795,-0.00561488484206385
7238,2024-02-16,14.154000282287598,14.55799961090088,14.133999824523926,14.484000205993652,21332877.0,-0.030813462506442124,-1.2918855387216766,-2.391295333923043,29.297317805808333,45.824205097620265,0.2673796184534254,0.39944647581038595,0.7452761243621815,0.9054597025810676,21.846546428250193,0.4700002670288086,-0.14103167866239552,-0.38229970932006907,-0.8125325347482271,0.047933116108088925,-0.597416122034149,-0.16718329660598918,0.6235511844656045,4.032347998631017,-35.705720732217074,0.21511641271407933,2,0.22899961471557617,0.4799995422363281,1.047999620437622,1.054999828338623,0.3999996185302752,4,0.024869243734395585,1.8985377045555065,14.604000091552734,-2.244471288849329,14.501999855041506,-2.4920565239439605,14.470000267028807,0.024869243734395585
7239,2024-02-19,14.170000076293945,14.199999809265135,13.996000289916992,14.187999725341795,9446477.0,0.0011304079191216676,8.714305177112454,0.05454440366441678,29.752977028861167,43.74047298410899,0.24518295344316954,0.39005606643330104,0.72039190307461,0.8792973738364598,20.867749324440396,0.20399951934814275,-0.16435608040971061,-0.3577999114990238,-0.8104932198385661,0.09489339684051856,-0.5841465656687959,-0.13145325732925173,0.5560672590809155,27.44476885425175,-6.353610811162028,0.22634665416977134,2,0.14300012588500977,0.375,1.0319998264312744,1.0240001678466797,0.38000011444091975,0,0.0032462615899695457,-1.2918855387216766,14.154000282287598,1.8985377045555065,14.604000091552734,-2.244471288849329,14.501999855041506,0.0032462615899695457
7240,2024-02-20,14.131999969482422,14.300000190734865,14.11400032043457,14.18000030517578,8475357.0,-0.0026817294712013773,-3.4285876475931394,2.666737310586156,30.949736088223844,42.33388517087298,0.23412285095337282,0.43242749240428147,0.7534606008456901,0.9060443765838446,19.65411696176316,0.18599987030029475,-0.16537349308987004,-0.38450002670288086,-0.8654410131893115,0.09644095978354983,-0.6249705199460962,-0.14402953345966552,0.5210606613466524,22.368375647416453,-7.824523525360565,0.2404704932432157,2,0.1810002326965332,0.41300010681152344,1.065000057220459,1.0620002746582031,0.43799972534179865,1,0.03000281540422911,8.714305177112454,14.170000076293945,-1.2918855387216766,14.154000282287598,1.8985377045555065,14.604000091552734,0.03000281540422911
7241,2024-02-21,14.302000045776367,14.31999969482422,14.043999671936035,14.137999534606935,8595672.0,0.01202944216395796,1.7600028610256464,-3.4166534212827724,37.24280501600738,41.18964188480327,0.059745492131403566,0.26100252899346543,0.57266576259385,0.7282841151934747,18.613868474634533,0.27600002288818537,-0.1376933971897163,-0.20509996414184606,-0.6954780945575401,0.28527816627384794,-0.45028902934969395,0.04008910106600183,0.28535455096149853,50.32892363387678,20.331001153164202,0.24518906520784722,2,0.01100015640258789,0.21400022506713867,0.8949999809265137,0.8920001983642578,0.34599971771240234,2,0.001678098711359377,-3.4285876475931394,14.131999969482422,8.714305177112454,14.170000076293945,-1.2918855387216766,14.154000282287598,0.001678098711359377
7242,2024-02-22,14.229999542236328,14.402000427246096,14.218000411987305,14.368000030517578,8854766.0,-0.005034296134078242,-1.271622671721594,-0.8414637692115439,40.13302784788174,40.246340429049596,0.1234026327361839,0.3231058649480314,0.6336504741134785,0.7977112753821345,18.33182558087513,0.18400001525879084,-0.16117848187436756,-0.26030044555664134,-0.7649955642673838,0.24439467315410113,-0.5126480049120126,-0.007952886201270104,0.2982196238194508,41.63692794320018,7.520423052054959,0.2523475593553713,2,0.08300065994262695,0.28600072860717773,0.8570005893707275,0.9570007324218768,0.8000001907348651,3,0.009135637289028775,1.7600028610256464,14.302000045776367,-3.4285876475931394,14.131999969482422,8.714305177112454,14.170000076293945,0.009135637289028775
7243,2024-02-23,14.255999565124512,14.281999588012695,14.16800022125244,14.204000473022461,7415299.0,0.0018271274578056662,1.1923136880909273,-0.37680368199911546,46.35352629202675,39.59371361821453,0.10219201314286153,0.27165432803548484,0.6025124956102275,0.7720093214011978,18.61621442465724,0.11399936676025568,-0.1565399519123929,-0.2093004226684574,-0.7080793413569033,0.28947849601998854,-0.45868988201267946,0.04008903667576469,0.21899771331738904,64.03920868547992,25.557146452108263,0.2493894593442228,2,0.05700063705444336,0.26000070571899414,0.7475004196166992,0.8730006217956543,0.9200000762939435,4,0.006874335677448329,-1.271622671721594,14.229999542236328,1.7600028610256464,14.302000045776367,-3.4285876475931394,14.131999969482422,0.006874335677448329
7244,2024-02-26,14.251999855041506,14.27400016784668,14.12600040435791,14.17199993133545,6848219.0,-0.0002805632859860241,1.3870823847905003,1.538486932599759,37.44619337819389,38.26435814067388,0.0860858507092761,0.2350967093280918,0.6029626841248881,0.7799593052238318,20.077466167707403,0.14799976348876953,-0.1615957526512588,-0.1799001216888403,-0.6383047941132158,0.27850455073553526,-0.40910245790102806,0.04930221452334749,0.1750977245479035,58.10048722531994,18.97864940294118,0.22920233621218758,2,0.0480003356933576,0.2640004158020002,0.6775002479553205,0.8000001907348615,1.0959997177123988,0,0.0211900118473225,1.1923136880909273,14.255999565124512,-1.271622671721594,14.229999542236328,1.7600028610256464,14.302000045776367,0.0211900118473225
7245,2024-02-27,14.380000114440918,14.392000198364258,14.220000267028807,14.220000267028807,7014587.0,0.00898121391392892,-1.1500011920940068,1.9999999999999778,50.38760549552587,38.522653008086074,-0.06260732979194827,0.06772396098752509,0.46966779141492765,0.657619842427831,21.02345750913256,0.171999931335451,-0.1605727704349782,-0.024699878692626243,-0.4204337335617403,0.3710339761764878,-0.22256680612718327,0.17316704874193078,-0.3839998245239258,93.85467419304092,48.762863215074496,0.19786692743455672,2,-0.07999992370605469,0.1360001564025879,0.431499719619751,0.5629997253417969,1.128000259399414,1,0.01182198017670566,1.3870823847905003,14.251999855041506,1.1923136880909273,14.255999565124512,-1.271622671721594,14.229999542236328,0.01182198017670566
7246,2024-02-28,14.355999946594238,14.479999542236328,14.326000213623047,14.394000053405762,6710554.0,-0.0016689963599220148,-2.142857142857143,-0.23750089407052163,49.618312274867584,39.020166803044056,-0.06872204813226013,0.058660145185491785,0.4890813493971393,0.684005274671442,22.2366786147367,0.15399932861328125,-0.17916586102345278,-0.025800037384033914,-0.3716725368093954,0.32007246204132755,-0.19873628709671465,0.14713621232864682,-0.35207965850830014,64.97178033109282,16.215014798410188,0.17293624971268073,2,-0.07899999618530273,0.16000032424926758,0.45549988746643066,0.5869998931884766,1.1579999923706072,2,0.014906641754394157,-1.1500011920940068,14.380000114440918,1.3870823847905003,14.251999855041506,1.1923136880909273,14.255999565124512,0.014906641754394157
7247,2024-02-29,14.248000144958494,14.350000381469727,14.215999603271484,14.289999961853027,26352304.0,-0.007522973114900688,-1.5282950967161493,1.1052552326457326,48.291251707543736,41.13060390323688,-0.018474198185938207,0.1300082104022735,0.5854066743554451,0.7884854529584775,23.447443306331166,0.1400003433227539,-0.1982394104850549,-0.10629982948303329,-0.39568634446094997,0.18308668549488338,-0.25099308697199163,0.038393428005925045,-0.22503668670653987,34.46328749040212,-18.21886957039616,0.14469325748895828,2,-0.010000228881834161,0.26800012588501154,0.5634996891021746,0.6949996948242205,1.1979999542236328,3,0.028074088606169223,-2.142857142857143,14.355999946594238,-1.1500011920940068,14.380000114440918,1.3870823847905003,14.251999855041506,0.028074088606169223
7248,2024-03-01,14.32800006866455,14.369999885559082,14.223999977111815,14.291999816894533,7544578.0,0.005614817721233845,1.4333341280627179,-0.8571525885557798,45.709843595990485,42.903589077362355,-0.07956358570213062,0.03129290443297705,0.4933250755488494,0.7025532252134621,24.094411375162363,0.1459999084472674,-0.21708839970528615,-0.013399887084961648,-0.2815180876452654,0.25471831347534213,-0.14745898736511442,0.12065921319519113,-0.28675516705322224,57.062191031667986,4.281950764295132,0.13405910028015194,3,-0.06600046157836914,0.18800020217895508,0.47349977493286133,0.6149997711181641,1.0480003356933594,4,0.048994951210387105,-1.5282950967161493,14.248000144958494,-2.142857142857143,14.355999946594238,-1.1500011920940068,14.380000114440918,0.048994951210387105
7249,2024-03-04,14.387999534606935,14.45199966430664,14.289999961853027,14.29800033569336,7963998.0,0.00418756739634607,-2.0565996995024696,2.4999602638482217,46.87019977665099,44.672529487187596,-0.1177729202204425,-0.029095695309250047,0.41595367110685366,0.6379320076389892,23.819214561523054,0.16199970245361328,-0.2392173780463409,0.04589958190918075,-0.22264973309727232,0.3144488969156338,-0.08837507559404578,0.1801742394124073,-0.32920444737060706,65.1515042048384,12.899789599483043,0.13427465750322634,3,-0.12599992752075373,0.1280007362365705,0.41350030899047674,0.5550003051757795,0.9300003051757795,0,0.05476787130248173,1.4333341280627179,14.32800006866455,-1.5282950967161493,14.248000144958494,-2.142857142857143,14.355999946594238,0.05476787130248173
7250,2024-03-05,14.508000373840332,14.508000373840332,14.265999794006348,14.302000045776367,8694866.0,0.008340342168121628,1.3495164508557593,2.288912907566898,50.21461071962119,46.11384123203358,-0.19984498176041754,-0.1649572919222777,0.2797461149531095,0.5106072082507715,23.66710351282231,0.24200057983398438,-0.1865196441033916,0.17060041427612305,-0.08158873061502625,0.42278955916727234,0.044505841830549286,0.2966949867216968,-0.43235710840400365,100.0,47.816839750281815,0.1260945724455746,3,-0.19099998474121094,0.007999897003173828,0.27899956703186035,0.4349994659423828,1.221999168395996,1,0.05789903344834424,-2.0565996995024696,14.387999534606935,1.4333341280627179,14.32800006866455,-1.5282950967161493,14.248000144958494,0.05789903344834424
7251,2024-03-06,14.628000259399414,14.710000038146973,14.517999649047852,14.529999732971193,9322392.0,0.008271290492620542,-2.1475294503896754,0.4757299531959526,50.8474633347342,47.30433406390606,-0.300320572148971,-0.27893872522171215,0.1417628275843974,0.3806814278179633,23.092505020351926,0.20199966430664062,-0.12921334675705332,0.2777002811431881,-0.005943139276025633,0.5613437015624019,0.13587857093358124,0.419521991352795,-0.5264155674588462,83.40086911700261,34.96520250197551,0.14182171020960724,3,-0.21000003814697266,-0.1119999885559082,0.15899968147277832,0.3149995803833008,0.9060001373291016,2,0.06015860670192863,1.3495164508557593,14.508000373840332,-2.0565996995024696,14.387999534606935,1.4333341280627179,14.32800006866455,0.06015860670192863
7252,2024-03-07,14.631999969482422,14.666000366210938,14.545999526977539,14.5600004196167,6667534.0,0.0002734283574021834,-1.3999847414146616,0.7346853378227282,74.63915235090485,50.447181403781414,-0.269657030864364,-0.27614681611770564,0.11468420918594191,0.36696572963581,22.148409741502476,0.12000083923339844,-0.06924113864494785,0.2684000015258796,-0.04202420622261016,0.5788242092743694,0.11318789765163473,0.4236121054001245,-0.48174204984534086,83.95060517103347,28.66315286175056,0.15521210387424486,3,-0.21399974822998047,-0.14899969100952148,0.1549999713897705,0.31099987030029297,0.5679998397827131,3,0.060278838936713264,-2.1475294503896754,14.628000259399414,1.3495164508557593,14.508000373840332,-2.0565996995024696,14.387999534606935,0.060278838936713264
7253,2024-03-08,14.70199966430664,14.800000190734865,14.684000015258787,14.710000038146973,7382928.0,0.0047840141450392615,-4.272774562715127,-0.11111699802641165,75.97653812554599,54.72833082015387,-0.3014378522543062,-0.3309825930903809,0.024457731580955766,0.2867281604283374,21.35503337471486,0.16800022125244318,-0.02819398422104058,0.317999696731567,-0.02507374950570629,0.6610731429688403,0.14646297361293037,0.4895364198502037,-0.5069623751887686,81.64785512733481,21.89505612529534,0.1715367231186363,3,-0.1939997673034668,-0.3039994239807129,0.08500027656555176,0.24100017547607422,0.6280002593994141,4,0.050605390549814944,-1.3999847414146616,14.631999969482422,-2.1475294503896754,14.628000259399414,1.3495164508557593,14.508000373840332,0.050605390549814944
7254,2024-03-11,14.55799961090088,14.727999687194824,14.526000022888185,14.699999809265135,7878861.0,-0.00979458962683566,1.0404011212900437,17.74919537489525,68.8495397466941,56.779656848061464,-0.12233146800648242,-0.18712552207392363,0.14646306314961244,0.417824585120254,20.307101797450272,0.20199966430663885,0.009004879478659689,0.1679996490478537,-0.1831524408383114,0.5191517389340188,-0.007576395895229737,0.3435756939909371,-0.30246603162130903,54.68157302568147,-9.395271913934266,0.17557604494308296,3,-0.049999713897706854,-0.15999937057495295,0.24100041389465154,0.38500022888183416,0.6719999313354474,0,0.056189092960582165,-4.272774562715127,14.70199966430664,-1.3999847414146616,14.631999969482422,-2.1475294503896754,14.628000259399414,0.056189092960582165
7255,2024-03-12,14.69200038909912,14.746000289916992,14.58199977874756,14.64799976348877,8466792.0,0.009204614767120978,1.1578953972795027,-0.3098631277787431,67.82449964825659,58.802566556215794,-0.23179666435810908,-0.3200510320218264,-0.0151343131448467,0.2745702208107925,19.951356208956966,0.1880006790161115,0.0356382617415143,0.29090042114257564,-0.08412294939035014,0.6659237916755014,0.10338873587611275,0.47841210640903853,-0.3820201486740178,61.70227156669349,-3.943664675999237,0.1875116852664625,3,-0.1840004920959455,-0.2940001487731916,0.11649966239929377,0.2509994506835955,0.5659999847412127,1,0.04260818364448604,1.0404011212900437,14.55799961090088,-4.272774562715127,14.70199966430664,-1.3999847414146616,14.631999969482422,0.04260818364448604
7256,2024-03-13,14.977999687194824,15.0,14.675999641418455,14.71399974822998,13023422.0,0.01946632796905612,1.1038945758324623,5.9999133035678005,78.59328621830844,62.1694592796341,-0.46967836717851874,-0.5992869332331878,-0.3221717789029359,-0.018251311216429755,19.934943409347905,0.32400035858154475,0.08757038487726021,0.5530997276306149,0.09902908231534191,1.0071703729458878,0.3260644049729784,0.7801350502882514,-0.6190174517387455,95.3585835722549,25.573724869673967,0.2270353226576365,3,-0.365999698638916,-0.4799995422363281,-0.16899967193603516,-0.034999847412109375,0.3620004653930664,2,0.05020696159343707,1.1578953972795027,14.69200038909912,1.0404011212900437,14.55799961090088,-4.272774562715127,14.70199966430664,0.05020696159343707
7257,2024-03-14,14.522000312805176,15.206000328063965,14.522000312805176,15.0,30123295.0,-0.030444611023693446,-1.861926622893386,-1.8106052943386413,57.65250018656473,63.49642112303124,0.032715712718854206,-0.15783820540145932,0.10441338066892314,0.42759820110192237,20.01889735842183,0.6840000152587891,0.09967317283942378,0.10120034217834473,-0.3475103582175336,0.5499110425742231,-0.12315500801959445,0.3255556923762839,-0.0860959456038266,0.0,-67.59888147603118,0.2243553501979395,3,0.21399974822998047,0.07899999618530273,0.2819998264312744,0.42099952697753906,0.9980001449584961,3,0.06968737516352896,1.1038945758324623,14.977999687194824,1.1578953972795027,14.69200038909912,1.0404011212900437,14.55799961090088,0.06968737516352896
7258,2024-03-15,14.505999565124512,14.732000350952148,14.489999771118164,14.510000228881836,31403889.0,-0.001101828077124778,-12.44438263265252,0.008369594927566592,57.25713457380019,64.65052498938114,0.08562540827239928,-0.12028132174832251,0.08956278362051506,0.43373200993768535,19.196534938336395,0.24200057983398438,0.11593787426868829,0.0675996303558346,-0.36434891982971784,0.49954818054138705,-0.14837464473694162,0.28357390544861083,0.7000007629394531,2.2346063632404123,-63.81599530169233,0.21597427509277625,3,0.23000049591064453,0.0950007438659668,0.2820005416870117,0.4370002746582031,0.7300004959106428,4,0.04784229042782728,-1.861926622893386,14.522000312805176,1.1038945758324623,14.977999687194824,1.1578953972795027,14.69200038909912,0.04784229042782728
7259,2024-03-18,14.215999603271484,14.380000114440918,14.13599967956543,14.380000114440918,9670707.0,-0.0199917255306038,1.9756057848308106,40.993325387365914,45.71128303631595,64.15015524679167,0.38963574629087816,0.18270909546678205,0.35953493289006033,0.7118549870955384,17.428007337301285,0.36999988555908203,0.1374331518475067,-0.22470030784606898,-0.6510854779574569,0.2016848622653189,-0.4378928929017629,-0.011507722790375041,0.9900007247924805,7.476623852360611,-52.78260383443151,0.21319258505569355,3,0.4550004005432129,0.38500070571899414,0.5470004081726074,0.7270002365112305,1.0380001068115234,0,0.0783624332810342,-12.44438263265252,14.505999565124512,-1.861926622893386,14.522000312805176,1.1038945758324623,14.977999687194824,0.0783624332810342
7260,2024-03-19,14.555999755859375,14.619999885559082,14.1899995803833,14.197999954223633,12142464.0,0.02391672496316377,-1.2994634952367352,-2.1829188158193142,54.48832669085667,64.55469561969416,0.06387776197029105,-0.1305929335222693,0.00807398920611746,0.3608443890124544,16.3662701412916,0.43000030517578125,0.1675261047693244,0.09409985542297328,-0.30919710906152353,0.4973968199074701,-0.10754862681927513,0.2957483376652217,0.6072005462646484,39.252319789086584,-19.567652518698793,0.20164848224224866,3,0.11500024795532227,0.045000553131103516,0.1705000400543213,0.3819999694824219,0.7040004730224609,1,0.04630391575169135,1.9756057848308106,14.215999603271484,-12.44438263265252,14.505999565124512,-1.861926622893386,14.522000312805176,0.04630391575169135
7261,2024-03-20,14.326000213623047,14.446000099182127,14.248000144958494,14.40999984741211,8840255.0,-0.015801013059494218,1.538458716942434,-0.23463597858227445,51.65957633312546,62.00140939549645,0.2755059284983812,0.10677103848429859,0.22499334449969766,0.5779371912034001,15.047529405995745,0.3079996109008807,0.18803371182752926,-0.13709969520568777,-0.5385318834554678,0.26433249304409223,-0.33781578933057865,0.06361639891920312,0.796112063598633,17.757048495646526,-42.32034245949454,0.20071609412489003,3,0.3449997901916504,0.27500009536743164,0.3169996738433838,0.61199951171875,0.9479999542236328,2,0.06505655076921024,-1.2994634952367352,14.555999755859375,1.9756057848308106,14.215999603271484,-12.44438263265252,14.505999565124512,0.06505655076921024
7262,2024-03-21,14.359999656677244,14.468000411987305,14.31999969482422,14.420000076293945,6262869.0,0.0023732683615254047,-1.1142907745860324,0.7142938237965697,50.694435821083296,59.19228691722281,0.2222362104693847,0.08749621792958706,0.18036022168973886,0.5334288836840724,14.110087172544928,0.14800071716308416,0.1958777432521206,-0.10960025787353622,-0.4991751781661531,0.27997466241908064,-0.30438771801984466,0.08518720227277221,0.7226681166381859,37.58384643940625,-21.930006561915008,0.1947874601463084,3,0.31100034713745295,0.2410006523132342,0.2280001640319842,0.5780000686645526,0.7760000228881854,3,0.06824516151398075,1.538458716942434,14.326000213623047,-1.2994634952367352,14.555999755859375,1.9756057848308106,14.215999603271484,0.06824516151398075
7263,2024-03-22,14.354000091552734,14.395999908447266,14.220000267028807,14.29800033569336,6988219.0,-0.000417797024230393,1.5142915531335404,-0.9333227370261188,49.24445650077667,57.0139443343431,0.19409158481569655,0.10668392169932517,0.16802244105099007,0.527756109508152,12.82275152358492,0.1759996414184588,0.19315710896839278,-0.12049984931945801,-0.5011250808358731,0.26012538219695713,-0.3108124650776656,0.06981276643874956,0.6908009580126961,45.041388265476016,-13.190955641047196,0.1903126157582079,3,0.3169999122619629,0.24700021743774414,0.19549965858459473,0.5839996337890625,0.47000026702881037,4,0.08123173740935985,-1.1142907745860324,14.359999656677244,1.538458716942434,14.326000213623047,-1.2994634952367352,14.555999755859375,0.08123173740935985
7264,2024-03-25,14.553999900817873,14.564000129699707,14.354000091552734,14.354000091552734,7942695.0,0.013933384979065044,-1.1000023841880648,3.5714407356948548,50.98711515320201,55.14312383489259,-0.0073032650092059725,-0.07328827060532639,-0.04688584594462952,0.3162981729456771,11.535887368526096,0.21000003814697266,0.16559433216723818,0.06439995765686213,-0.302783546350593,0.43158346166431727,-0.11919179434686633,0.2479917096605906,0.4544490939475576,84.65117723248386,30.392577351542293,0.1835917520037276,3,0.1170001029968244,0.047000408172605646,-0.045500040054323065,0.3429999351501447,0.1540002822875941,0,0.04685998109557188,1.5142915531335404,14.354000091552734,-1.1142907745860324,14.359999656677244,1.538458716942434,14.326000213623047,0.04685998109557188
7265,2024-03-26,14.550000190734865,14.583999633789062,14.46399974822998,14.527999877929688,6333295.0,-0.0002748186141449116,1.6666878596178911,0.11000166893165324,48.23847911627821,51.770367490222576,-0.028568882568530185,-0.058920449907214234,-0.05608523995614867,0.3051235162651391,10.837306208126456,0.11999988555908203,0.12726751023131833,0.051900243759156695,-0.31246041123926815,0.41626089875758154,-0.13028008374005573,0.23408057125836912,0.4235508314225651,90.65947741700583,38.431218603783336,0.18218032749921254,3,0.12099981307983221,0.07499980926513494,-0.12100005149841486,0.2779998779296857,0.3039999008178693,1,0.04838484605632076,-1.1000023841880648,14.553999900817873,1.5142915531335404,14.354000091552734,-1.1142907745860324,14.359999656677244,0.04838484605632076
7266,2024-03-27,14.56999969482422,14.630000114440918,14.461999893188475,14.5,7428372.0,0.0013745363455108794,-1.3013743369999422,3.181759070614068,48.60985783822762,50.76562945151845,-0.12575385304982234,-0.0654197045907896,-0.08029697978949635,0.2753087894035797,10.602677446610768,0.16800022125244318,0.1050118903502586,0.06119976043701314,-0.29812449771162797,0.42052401858565425,-0.11846236863730653,0.2408618895113328,0.37004927362952955,85.36574586663491,35.61551612531001,0.17966212907432047,3,-0.13599967956543146,0.055000305175779474,-0.14099955558777033,0.25800037384033025,0.39800071716308416,2,0.047357621723405297,1.6666878596178911,14.550000190734865,-1.1000023841880648,14.553999900817873,1.5142915531335404,14.354000091552734,0.047357621723405297
7267,2024-03-28,14.64799976348877,14.723999977111815,14.564000129699707,14.633999824523926,7158424.0,0.005353470850947062,-1.0779291553133283,0.19999999999999493,48.79356682608127,49.825233035105235,-0.20562497615059705,-0.11796440135354125,-0.1602712750648223,0.1872406651238645,10.074759078316886,0.1599998474121076,0.07533843969435061,0.11919984817504847,-0.22313000487114465,0.4615297012212416,-0.051965078348048976,0.2903647746981459,0.2598872334094473,84.92058386094547,37.585663281525385,0.17116492652309662,3,-0.21799993515014648,0.01800060272216797,-0.23349952697753906,0.18000030517578125,0.28800010681152344,3,0.042736238016487516,-1.3013743369999422,14.56999969482422,1.6666878596178911,14.550000190734865,-1.1000023841880648,14.553999900817873,0.042736238016487516
7268,2024-04-02,15.029999732971193,15.161999702453613,14.779999732971193,14.779999732971193,19165902.0,0.026078643886559005,-2.055999755859361,17.857220708446867,59.53151287692508,51.36081412850625,-0.5648821893069194,-0.4687065885487165,-0.5347537111259406,-0.19644913620934368,10.039762486176762,0.5139999389648438,0.007893546352127245,0.4660998344421401,0.07062764186517789,0.8615720270191023,0.2683637381536599,0.6638359307306203,-0.8940000534057635,83.66336224651806,35.71866482847129,0.19773609628848093,4,-0.35400009155273615,-0.3639993667602557,-0.6154994964599627,-0.2019996643066424,0.00199985504150213,1,0.007052558115600238,-1.0779291553133283,14.64799976348877,-1.3013743369999422,14.56999969482422,1.6666878596178911,14.550000190734865,0.007052558115600238
7269,2024-04-03,15.175999641418455,15.187999725341795,14.972000122070312,15.083999633789062,9856556.0,0.009713899603536413,2.7241254573108904,0.368000030517571,59.726684590245384,51.94285389510499,-0.626241337518163,-0.5825101979888974,-0.6678383989528314,-0.34033716207752107,10.452062115996855,0.2159996032714826,0.006247084413336879,0.5726997375488256,0.1012920671708013,1.04410740792685,0.33699590235981347,0.8084035727378378,-1.0194799613952625,98.34709549618663,49.98868006501819,0.23570383518901222,4,-0.4719996452331543,-0.5099992752075178,-0.7614994049072248,-0.3479995727539045,0.004000663757324219,2,-0.02319447095110827,-2.055999755859361,15.029999732971193,-1.0779291553133283,14.64799976348877,-1.3013743369999422,14.56999969482422,-0.02319447095110827
7270,2024-04-04,15.347999572753904,15.395999908447266,15.157999992370605,15.199999809265135,11596950.0,0.01133368050866479,-1.0517287447229513,1.6086929479936871,57.79276002212654,52.624318749438444,-0.7532989330542126,-0.7255522894735602,-0.8252384428327844,-0.5109599802525633,11.333043638605044,0.23799991607666016,0.012530828796508686,0.7026997089385976,0.12855772682190825,1.2768416910552869,0.4156287178802529,0.9897706999969422,-1.1502206909179673,94.86077784698308,50.281012674346165,0.2870709910583451,4,-0.5399994850158674,-0.5819997787475568,-0.9399993419647199,-0.5199995040893537,-0.10999965667724432,3,-0.041699205594491806,2.7241254573108904,15.175999641418455,-2.055999755859361,15.029999732971193,-1.0779291553133283,14.64799976348877,-0.041699205594491806
7271,2024-04-05,15.508000373840332,15.66800022125244,15.472000122070312,15.489999771118164,14734362.0,0.010424863535340778,-6.259276265828308,0.12162588843281417,73.7247468952794,55.183242202126905,-0.8135545761462701,-0.860356300531965,-0.9727345197251758,-0.6696292582072694,13.21552321803373,0.32000064849853516,0.0750757086524132,0.8187005043029778,0.12724617002654348,1.5101548385794121,0.47297333716475976,1.1644276714411959,-1.2383282304077152,85.50726140003539,33.83072604358714,0.34572716713821755,4,-0.5640001296997088,-0.6060004234313965,-1.1000001430511475,-0.6800003051757812,-0.3320007324218768,4,-0.04217179949200911,-1.0517287447229513,15.347999572753904,2.7241254573108904,15.175999641418455,-2.055999755859361,15.029999732971193,-0.04217179949200911
7272,2024-04-08,15.513999938964846,15.5600004196167,15.359999656677244,15.510000228881836,7815520.0,0.00038686903403961637,3.16665342128272,0.22219867549678743,74.37140671252737,57.9751255589881,-0.7136974033250638,-0.8399556158424399,-0.9683519137507481,-0.6779852112259004,15.014308272676299,0.2000007629394549,0.09521184308745845,0.7806000709533709,-0.0019691035925468725,1.5631692454992887,0.3893154836804129,1.171884658226329,-1.1324615493066421,82.6576354044955,23.705580504333774,0.3912845872729586,4,-0.5029997825622576,-0.61199998855591,-1.1174998283386248,-0.6859998703002947,-0.4019994735717809,0,-0.03519398795446771,-6.259276265828308,15.508000373840332,-1.0517287447229513,15.347999572753904,2.7241254573108904,15.175999641418455,-0.03519398795446771
7273,2024-04-09,15.446000099182127,15.649999618530273,15.402000427246096,15.437999725341795,8930425.0,-0.004383127500982575,-5.200059605412678,2.000238435859865,83.31532922209317,61.56714934442044,-0.5302712264916423,-0.7519100547518232,-0.8966712005522286,-0.6130485006769266,16.393733391747254,0.2479991912841779,0.1435354043720274,0.6754002094268774,-0.16916199056067072,1.5199624094144255,0.25311910943310423,1.0976813094206506,-0.9615447629963843,68.10343528238202,2.5310253781839407,0.4222810999937737,4,-0.3810000419616699,-0.5440001487731916,-1.0690000057220441,-0.6180000305175763,-0.666000366210934,1,-0.033018271760132833,3.16665342128272,15.513999938964846,-6.259276265828308,15.508000373840332,-1.0517287447229513,15.347999572753904,-0.033018271760132833
7274,2024-04-10,15.37600040435791,15.593999862670898,15.30799961090088,15.538000106811525,7951758.0,-0.0045318978618887895,1.0875990658141452,-20.249016569317185,76.01529270165616,64.653461965018,-0.3703554694325799,-0.6508553352038344,-0.8290151787850952,-0.5455920417665219,18.29882584241101,0.28600025177001775,0.19707584492288888,0.5645004749298099,-0.31520759392443587,1.4442085437840557,0.12464644050268703,1.0043545093569328,-0.7968614773668321,42.74515963752927,-25.076063948332873,0.4398540344271228,4,-0.31100034713745295,-0.4740004539489746,-0.9870004653930664,-0.5480003356933594,-0.5480003356933594,2,-0.02237258111984164,-5.200059605412678,15.446000099182127,3.16665342128272,15.513999938964846,-6.259276265828308,15.508000373840332,-0.02237258111984164
7275,2024-04-11,15.317999839782715,15.685999870300293,15.289999961853027,15.505999565124512,12296011.0,-0.0037721490016842107,-2.2459077904413487,1.1604942632263557,85.3276629042677,68.7332180834669,-0.21451625934359875,-0.5729260561073506,-0.7742095226942922,-0.48522864513174646,20.40853692695584,0.3959999084472656,0.2608416827438873,0.47519993782043457,-0.4307602232499992,1.3811600988908683,0.02221985728521858,0.9281800183556506,-0.6517520092507283,7.070677879567282,-64.31218410677602,0.4529800805352165,4,-0.19299983978271484,-0.4070000648498535,-0.9289999008178711,-0.48999977111816406,-0.6579999923706055,3,-0.009008978721133931,1.0875990658141452,15.37600040435791,-5.200059605412678,15.446000099182127,3.16665342128272,15.513999938964846,-0.009008978721133931
7276,2024-04-12,15.729999542236328,15.815999984741213,15.44200038909912,15.460000038146973,14869533.0,0.026896442535767617,-1.4444513702109572,-1.4361696731124323,88.43998135463602,73.13837525330632,-0.4969224894812996,-0.9757251281505148,-1.1811363729327535,-0.8948727828450238,21.69715914237752,0.49800014495849787,0.3220159603798116,0.8495996475219734,-0.1386680707926775,1.8378673658366242,0.35546578836464704,1.3437335066792997,-0.9617765077275102,83.65010669910824,7.661759554980051,0.49413385915732566,4,-0.4319996833801252,-0.7539997100830078,-1.3134992122650146,-0.9019994735717773,-1.1419992446899414,4,-0.03127779024014643,-2.2459077904413487,15.317999839782715,1.0875990658141452,15.37600040435791,-5.200059605412678,15.446000099182127,-0.03127779024014643
7277,2024-04-15,15.534000396728516,15.6899995803833,15.501999855041506,15.673999786376953,9005648.0,-0.012460213045876967,1.186056311476298,-0.5185172103208944,79.91889892107027,75.40364036932245,-0.18106861134855556,-0.7378521912479634,-0.9817215110845829,-0.6975700199421304,22.360802820138243,0.22799968719482244,0.39404400681013385,0.6030004978179928,-0.4112903658919578,1.6172913615279434,0.09585506596301663,1.110145929672969,-0.6400441281918106,46.38791335706021,-32.13054521691412,0.5071454318549754,4,-0.1400003433227539,-0.5580005645751953,-1.067000150680542,-0.7060003280639648,-1.0840005874633807,0,-0.023046269226660754,-1.4444513702109572,15.729999542236328,-2.2459077904413487,15.317999839782715,1.0875990658141452,15.37600040435791,-0.023046269226660754
7278,2024-04-16,15.199999809265135,15.484000205993652,15.156000137329102,15.482000350952148,10671359.0,-0.02150126039225042,1.2937047546958416,2.0142983651226283,65.33713716433445,76.02702398866569,0.20068681129392196,-0.36806383972861134,-0.6412814627873225,-0.3630132028935851,22.660188059789864,0.37800025939941406,0.463063051297409,0.23429989814758123,-0.766161799805209,1.2347615961003715,-0.2659309508288139,0.7345307471239764,-0.19539829478388882,6.666618501285729,-68.14001234653658,0.5002308489763956,4,0.2860002517700213,-0.22399997711181463,-0.749499559402464,-0.37199974060058416,-0.7119998931884748,1,-0.005789430590547151,1.186056311476298,15.534000396728516,-1.4444513702109572,15.729999542236328,-2.2459077904413487,15.317999839782715,-0.005789430590547151
7279,2024-04-17,15.329999923706055,15.362000465393065,15.173999786376953,15.18000030517578,8390257.0,0.008552639215276825,-1.3209866368399146,-0.5319125191495435,67.47311701612651,77.10261921022123,0.10597313023188093,-0.43250125061744704,-0.7563642693996862,-0.4883423946324008,24.48170249076306,0.1880006790161115,0.5362625067257571,0.30859999656677317,-0.6387510199081561,1.2559510130417024,-0.16507551167069145,0.7822755048042378,-0.22803059279361193,26.363610091610486,-44.51944704980363,0.47367550823746507,4,0.15600013732910156,-0.3540000915527344,-0.8769998550415039,-0.5019998550415039,-0.9460000991821289,2,-0.03587737726497642,1.2937047546958416,15.199999809265135,1.186056311476298,15.534000396728516,-1.4444513702109572,15.729999542236328,-0.03587737726497642
7280,2024-04-18,15.229999542236328,15.314000129699707,15.092000007629395,15.270000457763672,7790937.0,-0.006523182124423044,2.46874487773622,-0.26667344836793805,64.27335140584441,76.05246415583957,0.2095068333352259,-0.294517560049794,-0.64965129736939,-0.3875902014942483,25.47444132384703,0.23799991607666016,0.5509849144902415,0.17489962577819895,-0.7504400216077745,1.1002392731641724,-0.28777019791478864,0.6375694494711865,0.5860004425048846,19.06070980242866,-47.92533339473951,0.462669823692987,4,0.2240004539489746,-0.2539997100830078,-0.7769994735717773,-0.40199947357177734,-0.6479997634887678,3,-0.026395238716648617,-1.3209866368399146,15.329999923706055,1.2937047546958416,15.199999809265135,1.186056311476298,15.534000396728516,-0.026395238716648617
7281,2024-04-19,15.258000373840332,15.267999649047852,14.899999618530273,14.920000076293945,12106992.0,0.0018385313490227873,1.0558727080441888,-8.44981403776464,63.48365010034231,74.84271342115233,0.15903877332095107,-0.26257772485176467,-0.6629965582181576,-0.416776428563578,26.253120925002136,0.3680000305175781,0.5567521380871359,0.15630044937133825,-0.7061751738833166,1.0187760726259931,-0.2749373622559883,0.5875382609986648,0.5435196113586436,45.31655349328504,-18.599460135120964,0.43123781162732705,4,0.09999942779541016,-0.2820005416870117,-0.8050003051757812,-0.43000030517578125,-0.7000007629394513,4,-0.03919258826690608,2.46874487773622,15.229999542236328,-1.3209866368399146,15.329999923706055,1.2937047546958416,15.199999809265135,-0.03919258826690608
7282,2024-04-22,15.34000015258789,15.41800022125244,15.194000244140625,15.350000381469727,6841001.0,0.005374215279752237,2.068494761320041,-0.029586449936374742,57.900109220451725,72.0188000876366,0.05560942218268394,-0.28184419239030944,-0.7289568131580602,-0.4988900590752934,27.156869486253722,0.22399997711181463,0.5596056497617141,0.1893002033233646,-0.6043592246623444,0.9829596313090736,-0.20752951066948988,0.5861299173162191,0.4254590179443376,75.34248141235105,13.34917302490149,0.3968297139928543,4,0.017999649047851562,-0.3640003204345703,-0.7850000858306885,-0.5120000839233398,-0.9540004730224609,0,-0.04902215433906887,1.0558727080441888,15.258000373840332,2.46874487773622,15.229999542236328,-1.3209866368399146,15.329999923706055,-0.04902215433906887
7283,2024-04-23,15.520000457763672,15.520000457763672,15.288000106811525,15.381999969482422,7356059.0,0.01173404846058057,2.362312030075162,-13.799732977303071,58.61724954956118,70.08568418184828,-0.12604501806970347,-0.39000766755033567,-0.8881741284663818,-0.6806411633855252,28.627338667107843,0.23200035095214666,0.5158425896620908,0.311000490188599,-0.4036104788148105,1.0256114591920085,-0.04630499431310575,0.6683059746903037,0.21084033068847852,100.0,40.84522427514425,0.35730548450170485,4,-0.1620006561279297,-0.5440006256103516,-0.8515002727508545,-0.7020001411437988,-1.1520004272460938,1,-0.06894333872028224,2.068494761320041,15.34000015258789,1.0558727080441888,15.258000373840332,2.46874487773622,15.229999542236328,-0.06894333872028224
7284,2024-04-24,15.236000061035154,15.760000228881836,15.178000450134276,15.68000030517578,12647880.0,-0.01829899409483904,-1.0785726206654673,-3.2173816895179126,47.34346724574739,65.86521799756824,0.1519914064799739,-0.05511981547036093,-0.5909046134237155,-0.3986237428809165,29.82218040965182,0.5819997787475604,0.4606751437447212,-0.007099914550783737,-0.6517744032026513,0.6375745741010839,-0.32943715887671665,0.3152373297751492,-0.33600044250488104,39.06979116765118,-14.925300243813176,0.3223372443259338,4,0.12199974060058771,-0.26000022888183416,-0.5674998760223371,-0.4179997444152814,-0.7399997711181623,2,-0.04909425977697679,2.362312030075162,15.520000457763672,2.068494761320041,15.34000015258789,1.0558727080441888,15.258000373840332,-0.04909425977697679
7285,2024-04-25,15.253999710083008,15.4399995803833,15.173999786376953,15.302000045776367,7959773.0,0.001181389405076505,-1.5576880754135642,0.10810880472884735,43.54016806200922,60.87634985394305,0.1385261242180409,-0.01862843520165569,-0.5961840371257594,-0.4194798682612664,31.009867383361104,0.26599979400634766,0.39391834321900987,-0.02430024147033727,-0.5804288537823723,0.5318283708416978,-0.3023645476263539,0.25376406468567936,-0.33680007934570355,41.16277212966413,-8.48081259023467,0.27806430615601735,4,0.07600021362304688,-0.25099992752075195,-0.6179995536804199,-0.48599958419799805,-0.8359994888305682,3,-0.05703421411395504,-1.0785726206654673,15.236000061035154,2.362312030075162,15.520000457763672,2.068494761320041,15.34000015258789,-0.05703421411395504
7286,2024-04-26,15.260000228881836,15.399999618530273,15.196000099182127,15.380000114440918,8427046.0,0.0003933734700978242,1.5500116229861163,2.4999801319240245,43.54019544972547,56.83427169046029,0.06576043940136245,0.03132043747294233,-0.5901639407284449,-0.42964027284287276,32.10731662479547,0.2039995193481463,0.35530088124451,-0.05279974937439036,-0.4985790193039392,0.3929795205551585,-0.2756893843391648,0.17008988559038407,-0.3259445861816417,14.67583234873858,-29.519723751801124,0.22288963496477462,4,0.06999969482421875,-0.24200010299682617,-0.624000072479248,-0.5430002212524414,-1.2460002899169904,4,-0.04442991087582415,-1.5576880754135642,15.253999710083008,-1.0785726206654673,15.236000061035154,2.362312030075162,15.520000457763672,-0.04442991087582415
7287,2024-04-29,15.27400016784668,15.37600040435791,15.229999542236328,15.329999923706055,6375367.0,0.0009174271792176114,-1.0277755702137805,0.46666507720795686,45.502097632824785,54.63037840918144,0.01229375565451818,0.07022392194156346,-0.5950210205145012,-0.4431304480900611,32.95360468934746,0.14600086212158203,0.30896545428359623,-0.0700998306274414,-0.389265939018161,0.24906627776327817,-0.2296828848228003,0.08948322356791749,-0.32342563342285224,17.06489862742609,-23.110658073411116,0.15958305419535956,4,0.055999755859375,-0.2560000419616699,-0.6380000114440918,-0.6729998588562012,-1.3280000686645526,0,-0.046877081908971885,1.5500116229861163,15.260000228881836,-1.5576880754135642,15.253999710083008,-1.0785726206654673,15.236000061035154,-0.046877081908971885
7288,2024-04-30,15.13599967956543,15.437999725341795,15.116000175476074,15.343999862670898,8355224.0,-0.009034993241112788,-1.5967790314021222,3.714305177111717,43.939382992732355,52.015519073248754,0.1567444637537676,0.22827669803275974,-0.434785686489235,-0.30749321813754094,32.465127599784026,0.3219995498657209,0.20044034553138523,-0.2134003162384026,-0.5135593053537537,0.0867586728769485,-0.3634798107960773,-0.06332082168072795,-0.16923663125244204,3.105512799818743,-35.22710809955181,0.15007949455767527,4,0.194000244140625,-0.11799955368041992,-0.4999995231628418,-0.5349993705749512,-1.0659999847412092,1,-0.04955074100672374,-1.0277755702137805,15.27400016784668,1.5500116229861163,15.260000228881836,-1.5576880754135642,15.253999710083008,-0.04955074100672374
7289,2024-05-02,14.824000358581545,15.020000457763672,14.748000144958494,15.017999649047852,16392685.0,-0.020613063397794895,1.7474653090516943,0.9326880754135556,38.94361627648863,49.20110405887589,0.43518376110217005,0.5402519979930922,-0.1042343448744969,0.003146751081347432,31.3768076272051,0.38799953460693537,0.10374477115893121,-0.5077996730804433,-0.8827340982757352,-0.1328652478851513,-0.6952668856780893,-0.3203324604827973,0.9359998703002912,10.982698790266385,-30.011197341636233,0.18746721259764626,5,0.42999982833862127,0.2609996795654279,-0.18800020217895685,-0.22300004959106623,-0.8320007324218768,3,-0.030760949611013055,-1.5967790314021222,15.13599967956543,-1.0277755702137805,15.27400016784668,1.5500116229861163,15.260000228881836,-0.030760949611013055
7290,2024-05-03,14.708000183105467,14.854000091552734,14.656000137329102,14.845999717712402,8546828.0,-0.007825160055998315,1.5714232634179872,0.711340408901664,23.63264968688219,44.77321512404699,0.5245091896410461,0.6385873289198134,0.030577465980432095,0.11936656208183472,29.759943003440313,0.1979999542236328,0.057591058313384735,-0.5917998790740988,-1.0588441179735373,-0.12475564017466034,-0.8253219985238172,-0.35827775962438047,1.0317600440979025,6.64962572531705,-27.752712048851926,0.23352211944971882,5,0.5000000000000018,0.4309997558593768,-0.07200002670287908,-0.10699987411498846,-0.6000003814697248,4,-0.01441391695330485,1.7474653090516943,14.824000358581545,-1.5967790314021222,15.13599967956543,-1.0277755702137805,15.27400016784668,-0.01441391695330485
7291,2024-05-06,14.854000091552734,14.923999786376953,14.732000350952148,14.779999732971193,6136317.0,0.009926564225568368,-1.2588285453025687,-0.5362362908854491,31.991540192169282,41.89448523201561,0.35221429613276634,0.46491564567886634,-0.10000686927190827,-0.02939461075144223,27.52010024719945,0.21599960327148615,-0.006550628223296329,-0.41309995651245046,-0.9094282542193692,0.08322834119446831,-0.6612641053659107,-0.16493580765899019,0.842409732055664,25.31970058025387,-7.253976425239113,0.24816414885345964,5,0.3540000915527344,0.2849998474121094,-0.20600008964538574,-0.25299978256225586,-0.8660001754760742,0,-0.029352354087316956,1.5714232634179872,14.708000183105467,1.7474653090516943,14.824000358581545,-1.5967790314021222,15.13599967956543,-0.029352354087316956
7292,2024-05-07,14.968000411987305,14.972000122070312,14.84000015258789,14.859999656677244,6014785.0,0.007674721942367624,1.2758581000534386,1.4594625942393786,43.04559049117032,40.1643008921944,0.20103781040716484,0.32455309339461813,-0.19462794055079158,-0.14510617593927755,25.749412087825142,0.13199996948242188,-0.05649019700087621,-0.27179965972900355,-0.7710029645320233,0.22740364507401623,-0.5214013121305143,-0.022198007327492775,0.6867930241699227,39.89775435190366,3.8798309269261892,0.24960165240151008,5,0.23999977111816406,0.2219996452331543,-0.43850040435791016,-0.36700010299682617,-1.0260000228881854,1,-0.06373599991742629,-1.2588285453025687,14.854000091552734,1.5714232634179872,14.708000183105467,1.7474653090516943,14.824000358581545,-0.06373599991742629
7293,2024-05-08,14.935999870300293,15.003999710083008,14.75,14.979999542236328,8159458.0,-0.002137930305064928,4.52173236998414,-0.4074015205700746,37.45224802538112,39.065276534375926,0.15811340126500362,0.33348458500267597,-0.14405862734789743,-0.11214624184621869,23.636255759478793,0.2539997100830078,-0.10918773753545352,-0.2783001899719242,-0.7851978360567742,0.2285974561129258,-0.5317490130143501,-0.024851366929498298,0.6788418339038103,76.9229358471188,38.04450959390655,0.25344882304242533,5,0.1119999885559082,0.3000001907348633,-0.3879997730255127,-0.33499956130981445,-1.2179994583129883,2,-0.06628279189307873,1.2758581000534386,14.968000411987305,-1.2588285453025687,14.854000091552734,1.5714232634179872,14.708000183105467,-0.06628279189307873
7294,2024-05-09,15.031999588012695,15.05799961090088,14.90999984741211,14.949999809265135,6243747.0,0.006427404830345207,1.2089545865389084,-1.8636452305091762,43.678170019341444,39.08061008519062,0.03367426485164948,0.22176162860405313,-0.21986225825542682,-0.20575636908879247,21.878311669774376,0.1479997634887713,-0.15037779543985863,-0.1651004314422604,-0.6722409071451043,0.34204004426058354,-0.41867066929368235,0.08846980640916158,0.5444884535164078,93.53232414530937,49.99294754430194,0.2535702378514219,5,0.015000343322753906,0.20400047302246094,-0.36099958419799805,-0.4309992790222168,-1.5239992141723633,3,-0.06399680146050724,4.52173236998414,14.935999870300293,1.2758581000534386,14.968000411987305,-1.2588285453025687,14.854000091552734,-0.06399680146050724
7295,2024-05-10,15.18000030517578,15.288000106811525,15.092000007629395,15.100000381469727,8680007.0,0.00984571056541994,-3.083306842565403,0.9756114580788798,47.68683314280603,39.54134760664402,-0.14072598909760536,0.06629101610121957,-0.3496571700529447,-0.3520473929903165,20.108099995222585,0.2560005187988299,-0.20768866678385756,-0.01019973754882919,-0.514159402821246,0.49375992772358757,-0.2621795701850367,0.2417800950873783,0.3596682201853234,80.57556671606507,35.72177793536539,0.2519798326362081,5,-0.13300037384033025,0.055999755859376776,-0.49500012397765936,-0.578999996185301,-1.6459999084472638,4,-0.0782609127228443,1.2089545865389084,15.031999588012695,4.52173236998414,14.935999870300293,1.2758581000534386,14.968000411987305,-0.0782609127228443
7296,2024-05-13,15.23799991607666,15.270000457763672,15.12600040435791,15.182000160217285,5040145.0,0.003820791155129566,1.3999841055392195,0.6999976158119507,46.9314037992007,39.70015940290801,-0.2259338949800167,-0.03210384910945052,-0.3876279352568659,-0.4074398144143192,17.977960911107544,0.14400005340576172,-0.2171416028940527,0.07239985466003418,-0.3641370025683184,0.5089367118883867,-0.145868573954143,0.29066828327421135,0.26632187376316274,90.7062860951473,47.655679747795304,0.2182684286141767,5,-0.19099998474121094,-0.0019998550415039062,-0.4509999752044678,-0.5419998168945312,-1.4539995193481445,0,-0.0741567213981098,-3.083306842565403,15.18000030517578,1.2089545865389084,15.031999588012695,4.52173236998414,14.935999870300293,-0.0741567213981098
7297,2024-05-14,15.175999641418455,15.3100004196167,15.175999641418455,15.232000350952148,6055485.0,-0.00406879347681266,-3.7856814427544814,-1.0000170299727837,38.86008858538249,39.13579335764691,-0.20036771566705447,0.001792645068464438,-0.3024246230159111,-0.34600855458172397,15.780090675173785,0.13400077819824396,-0.22182719261869366,0.02829961776733292,-0.3725316628773552,0.429130898412021,-0.17211602255501113,0.22871525808967696,0.29438928232093886,76.0713075375974,38.56278732741609,0.20041564032234413,5,-0.19299936294555486,0.060000419616700995,-0.252999544143675,-0.34399938583373846,-1.2779998779296857,1,-0.07828148085214082,1.3999841055392195,15.23799991607666,-3.083306842565403,15.18000030517578,1.2089545865389084,15.031999588012695,-0.07828148085214082
7298,2024-05-15,15.112000465393065,15.248000144958494,15.001999855041506,15.220000267028807,8269104.0,-0.004217130834052174,2.0000116302059276,1.9285434512354422,45.31723708236245,39.843973447188446,-0.15659887964810082,0.06204203033432343,-0.2180667202821951,-0.2834992116104651,14.799503309668955,0.24600028991698863,-0.22997899451427983,-0.0312995910644549,-0.4316452694577624,0.3690460873288526,-0.23147243026110864,0.16887324813219884,0.32581290688991693,50.50008225429168,12.644226173506908,0.20017283919665357,5,-0.12900018692016424,0.12399959564209162,-0.1555004119873029,-0.28000020980834783,-0.9800004959106428,2,-0.07742191902212292,-3.7856814427544814,15.175999641418455,1.3999841055392195,15.23799991607666,-3.083306842565403,15.18000030517578,-0.07742191902212292
7299,2024-05-16,14.779999732971193,14.84000015258789,14.600000381469727,14.65999984741211,28523757.0,-0.02196934371343906,-1.000007947325129,-1.1111120922593456,35.53114896694113,41.16602892275055,0.18830642009826093,0.3696790762543838,0.1289203561238299,0.042223834955246176,14.00982345257365,0.5120000839233381,-0.25480059526390164,-0.33580031394958354,-0.7571563753096537,0.08555574741048666,-0.5464783446296178,-0.12512228326954933,0.6265411099136333,25.352019976118097,-11.586292543871789,0.21067803068003488,5,0.1750006675720197,0.42800045013427557,0.20350027084350408,0.052000522613523614,-0.8439998626709002,3,-0.07185381191954843,2.0000116302059276,15.112000465393065,-3.7856814427544814,15.175999641418455,1.3999841055392195,15.23799991607666,-0.07185381191954843
7300,2024-05-17,14.82800006866455,14.86400032043457,14.784000396728516,14.821999549865724,11414328.0,0.0032476547063988725,1.0512532094388067,0.0500043710114365,37.14286200853878,41.73839801345827,0.1778175741923107,0.30569068685763945,0.09290454087059175,-0.011774920097366248,13.494439060582463,0.08400058746337713,-0.26661795004790534,-0.26770000457763743,-0.7041996081295085,0.1687995989742337,-0.4859498063535739,-0.04945020280170098,0.5301483465353698,32.11263027391943,-7.326064021212225,0.21824980177593598,5,0.1270003318786621,0.38000011444091797,0.15549993515014648,0.004000186920166016,-0.7040004730224609,4,-0.08902075052007341,-1.000007947325129,14.779999732971193,2.0000116302059276,15.112000465393065,-3.7856814427544814,15.175999641418455,-0.08902075052007341
7301,2024-05-20,14.65999984741211,14.869999885559082,14.65999984741211,14.75,15048888.0,-0.011329931243220681,-3.6666596024244478,-14.99872854418753,33.26063782766278,40.651181050846326,0.3524709656577336,0.44964676012634186,0.2673156533213792,0.14778395772838415,13.849397981551693,0.21000003814697266,-0.24383136855198018,-0.40580019950866664,-0.8761057242282,0.06450532521086672,-0.6409529618684324,-0.17064743714890085,0.6526596857640001,8.450628551932937,-32.421205447184626,0.23515276235976668,5,0.2950005531311035,0.5480003356933594,0.3580000400543213,0.1810002326965332,-0.4239997863769549,0,-0.0768076031653141,1.0512532094388067,14.82800006866455,-1.000007947325129,14.779999732971193,2.0000116302059276,15.112000465393065,-0.0768076031653141
7302,2024-05-21,14.588000297546387,14.66800022125244,14.47599983215332,14.649999618530273,9425450.0,-0.004911292674974477,2.918354239448924,0.6888801763234857,34.50228520354305,40.32340740397542,0.4077814552159129,0.487409482513705,0.34489268967618436,0.20847465787718988,13.956492379895774,0.19200038909911932,-0.17913421457093115,-0.4401997566223148,-0.9376609584352078,0.057261445190578186,-0.6889303575287613,-0.1914691557158683,0.6818996865273395,14.507826426403458,-29.854782642077023,0.24873060090644647,5,0.30499982833862305,0.5299997329711914,0.548999547958374,0.31799983978271484,-0.34800052642822266,1,-0.05511378423491664,-3.6666596024244478,14.65999984741211,1.0512532094388067,14.82800006866455,-1.000007947325129,14.779999732971193,-0.05511378423491664
7303,2024-05-22,14.449999809265135,14.496000289916992,14.342000007629395,14.482000350952148,10594999.0,-0.009459863275740554,4.133306842565366,0.5161434218824793,38.2685026970884,39.722333257058416,0.5247790972341964,0.5703818354823387,0.48472543776607147,0.33549445935523003,13.901849449305265,0.2460002899169922,-0.1477099475199246,-0.5247002124786402,-1.0295554062164722,-0.01984501874080813,-0.7771278093475562,-0.27227261560972416,0.7563881626549591,20.454512614512858,-26.968391539517043,0.252427596868916,5,0.37600040435791193,0.6010003089904803,0.7350001335144061,0.4560003280639666,-0.1359996795654279,2,-0.03820069571367268,2.918354239448924,14.588000297546387,-3.6666596024244478,14.65999984741211,1.0512532094388067,14.82800006866455,-0.03820069571367268
7304,2024-05-23,14.48799991607666,14.553999900817873,14.36400032043457,14.380000114440918,7444290.0,0.0026297652119802173,-1.7142915531335403,-3.374936671136752,42.74406266061003,39.173136536814425,0.4486811866563549,0.49905709235343565,0.45367919491240016,0.28678283154843065,13.135152367099847,0.18999958038330256,-0.15190413589104423,-0.44930009841919016,-0.9826703584862617,0.08407016164788139,-0.715985228452725,-0.18261496838565527,0.6319492594143643,27.651504204837728,-23.899156431860405,0.2666851300335355,5,0.3380002975463867,0.5630002021789551,0.7430000305175781,0.4180002212524414,-0.13399982452392578,3,-0.02457205609169022,4.133306842565366,14.449999809265135,2.918354239448924,14.588000297546387,-3.6666596024244478,14.65999984741211,-0.02457205609169022
7305,2024-05-24,14.383999824523926,14.43000030517578,14.314000129699707,14.40999984741211,7718593.0,-0.007178360861068933,2.51510685335312,-0.24074139483955284,34.05699911296756,37.742647127232964,0.4781800823895832,0.5634241327143084,0.5592481273688463,0.37603673131239645,12.391080264912045,0.17399978637695312,-0.14745922905873599,-0.5098001956939697,-1.0753545350318134,0.05575414364387399,-0.7925773653628916,-0.22702302602504787,0.6581544341809362,12.589878698062462,-40.532327447920295,0.28277716966892147,5,0.42800045013427734,0.6530003547668457,0.8470001220703125,0.5220003128051758,0.14799976348876953,4,-0.03114571466135707,-1.7142915531335403,14.48799991607666,4.133306842565366,14.449999809265135,2.918354239448924,14.588000297546387,-0.03114571466135707
7306,2024-05-27,14.58199977874756,14.58199977874756,14.369999885559082,14.399999618530273,5901924.0,0.013765291757446674,1.3296671050769753,-7.000000000000068,37.612315241084175,37.60400564453315,0.19818159214387165,0.32888797097479916,0.35593011411059905,0.16617636315955941,11.377129666634907,0.21199989318847834,-0.159230063956052,-0.27790021896362127,-0.8321998136670157,0.27639937573977313,-0.5550500163153185,-0.0007504216119240681,0.37277598447668225,75.70609597086263,20.047270236231213,0.2771497973516974,5,0.1990003585815412,0.4550004005432111,0.6330001354217512,0.3240003585815412,-0.05399990081787287,0,-0.03140859896137016,2.51510685335312,14.383999824523926,-1.7142915531335403,14.48799991607666,4.133306842565366,14.449999809265135,-0.03140859896137016
7307,2024-05-28,14.55799961090088,14.619999885559082,14.484000205993652,14.609999656677244,5978268.0,-0.0016458763002903387,2.7777424567538214,-0.2857142857142634,37.80645224802413,36.769473996273334,0.14002457045945427,0.3125198905765405,0.38892416387126083,0.17674683011718884,10.252710124031864,0.1359996795654297,-0.1933517791332946,-0.2661003589630102,-0.7998971359922358,0.26769641806621536,-0.5329987474776221,0.0007980295516016866,0.31988307630041746,79.73845616834605,25.66358116183953,0.26689838851461245,5,0.03400039672851385,0.4790005683898908,0.6090002059936506,0.3480005264282209,-0.0959997177124059,1,-0.022118392531389808,1.3296671050769753,14.58199977874756,2.51510685335312,14.383999824523926,-1.7142915531335403,14.48799991607666,-0.022118392531389808
7308,2024-05-29,14.38599967956543,14.68000030517578,14.378000259399414,14.597999572753904,9381241.0,-0.011814805325771505,-1.649137923822734,4.076917433884996,30.135320759232087,36.169937528750104,0.22150483277820143,0.4484426507826367,0.5686205880942303,0.33386121332169694,9.715577073303791,0.3020000457763654,-0.23964056315775295,-0.40060029029846156,-0.9473583300179271,0.146157749421004,-0.6739793101581935,-0.12722127043872966,0.4242171007356781,19.67199872843495,-28.196804270481003,0.2733790198597326,5,0.20600032806396484,0.6510004997253418,0.7810001373291016,0.5200004577636719,0.2200002670288086,2,-0.010148749596779916,2.7777424567538214,14.55799961090088,1.3296671050769753,14.58199977874756,2.51510685335312,14.383999824523926,-0.010148749596779916
7309,2024-05-30,14.368000030517578,14.43000030517578,14.303999900817873,14.317999839782715,6410765.0,-0.0012511920929220155,-2.2307767548203863,-0.23585007512438455,22.86095864649687,34.58305937741212,0.19547235914359717,0.45379456966205645,0.6036152534346559,0.34406441515427133,10.695797491001507,0.1260004043579066,-0.272438584594509,-0.39579992294311594,-0.973165261387301,0.18156541550106908,-0.6844825921652085,-0.10711725372102343,0.3826707517113608,17.02129278530906,-25.606948613764896,0.28868266922209274,5,0.21899986267089844,0.6640000343322754,0.7989997863769531,0.5380001068115234,0.08600044250488281,3,-0.003758344982125239,-1.649137923822734,14.38599967956543,2.7777424567538214,14.55799961090088,1.3296671050769753,14.58199977874756,-0.003758344982125239
7310,2024-05-31,14.496000289916992,14.527999877929688,14.380000114440918,14.407999992370605,14864320.0,0.008908704003865564,-1.0555515083280904,1.7599992370634572,26.309093821156395,33.810665598911406,0.017238124665569288,0.32580147573145446,0.48348688685267405,0.21142375012507486,11.600194064394067,0.15999984741210938,-0.3164092851257774,-0.2571996688842777,-0.8465386088681903,0.3321392710996349,-0.5518691388762331,0.037469801107677725,0.1921365689143979,51.063878355928125,13.917496276930251,0.29466946999195615,5,-0.004000186920166016,0.37599945068359375,0.6709995269775391,0.4099998474121094,-0.194000244140625,4,-0.00979581922766859,-2.2307767548203863,14.368000030517578,-1.649137923822734,14.38599967956543,2.7777424567538214,14.55799961090088,-0.00979581922766859
7311,2024-06-03,14.41800022125244,14.694000244140625,14.37600040435791,14.600000381469727,10556885.0,-0.005380799331164976,-1.3909780905704483,-2.0681766458954414,26.04301298250357,32.87074646324036,0.06403444253800927,0.3894289672846636,0.5760294891946582,0.28492142159106315,12.35676633897156,0.31799983978271484,-0.3194436480032401,-0.31339974403381454,-0.9190686195766773,0.2922691315090482,-0.616234181805245,-0.010565306262384055,-0.11400032043456676,29.230825661151698,-2.868226336004227,0.3028344377714313,6,0.08099985122680842,0.45299959182739435,0.7484996318817156,0.48799991607666193,-0.305999755859375,0,0.007906739146266606,-1.0555515083280904,14.496000289916992,-2.2307767548203863,14.368000030517578,-1.649137923822734,14.38599967956543,0.007906739146266606
7312,2024-06-04,14.013999938964846,14.329999923706055,13.944000244140625,14.321999549865724,20645224.0,-0.02802054904202933,1.3827114343658187,1.6923040646401812,21.43601779330305,31.00047036281976,0.42247827476367306,0.7571108354665341,0.9890815507611261,0.6831739830424315,13.425661286727964,0.47399997711181463,-0.34150130450310456,-0.669700002670286,-1.3433612354426572,0.003961230102085267,-1.0065306190564716,-0.33286938628410034,0.6800003051757795,9.333292643229402,-19.593873771710452,0.3368306163861855,6,0.3050003051757795,0.6770000457763654,1.1600000858306867,0.892000198364256,0.16600036621093395,1,0.03667760391062269,-1.3909780905704483,14.41800022125244,-1.0555515083280904,14.496000289916992,-2.2307767548203863,14.368000030517578,0.03667760391062269
7313,2024-06-05,13.946000099182127,14.133999824523926,13.944000244140625,14.08199977874756,10324212.0,-0.004852279155050487,-1.714291553133515,0.44155795901054223,24.84924131742727,29.012156880243904,0.45982264487203395,0.7875158842531942,1.0657230473305965,0.7412998973437883,14.754923005139192,0.18999958038330078,-0.34483877194032075,-0.6881998538970961,-1.4262175750902415,0.0498178672960492,-1.0572087144936688,-0.3191909933005235,0.7480001449584979,0.2666473388669507,-27.910133340584697,0.36900886059657295,6,0.37300014495849787,0.7449998855590838,1.227999925613405,0.9600000381469744,0.2539997100830078,2,0.03699984155575975,1.3827114343658187,14.013999938964846,-1.3909780905704483,14.41800022125244,-1.0555515083280904,14.496000289916992,0.03699984155575975
7314,2024-06-06,14.06999969482422,14.06999969482422,13.902000427246096,13.996000289916992,8409579.0,0.008891409347499213,3.5405572595817083,-0.5441145533848494,28.143013731478774,28.355047393411812,0.3020589605297559,0.619513145074583,0.9455365887822236,0.6087816670665394,16.12554346939687,0.167999267578125,-0.3462953817442944,-0.5161002635955789,-1.2701752894474136,0.2379747622562558,-0.8931377765214954,-0.13906275066966245,0.6090005493164039,21.212033638701893,-6.199748042474358,0.3770375129259172,6,0.22800064086913885,0.536000728607176,1.1040003299713117,0.836000442504881,0.22399997711181463,3,0.03809525681561965,-1.714291553133515,13.946000099182127,1.3827114343658187,14.013999938964846,-1.3909780905704483,14.41800022125244,0.03809525681561965
7315,2024-06-07,13.991999626159668,14.133999824523926,13.961999893188475,14.105999946594238,7782165.0,-0.005543715021773976,1.0235276958117097,-1.5405572595818895,29.68369222772877,27.474089280816766,0.35604847072351475,0.6365858587698145,1.0266509878924754,0.6787449512296853,16.676776499843555,0.171999931335451,-0.35191668508274354,-0.5347002983093265,-1.2788930774029073,0.2094924807842542,-0.9067966878561169,-0.16260390876253616,0.6559206253051748,11.363537843539378,-17.68468794796373,0.37209638954679064,6,0.3060007095336914,0.6140007972717285,1.1775004863739014,0.9140005111694336,0.2460002899169922,4,0.033018929331517954,3.5405572595817083,14.06999969482422,-1.714291553133515,13.946000099182127,1.3827114343658187,14.013999938964846,0.033018929331517954
7316,2024-06-10,14.107999801635742,14.109999656677244,13.87600040435791,13.92199993133545,7517995.0,0.00829046444935555,1.4631554643149614,-1.6315732235774398,35.78198155138128,27.249148092300896,0.18521821700751673,0.45491185961626,0.914532543348427,0.5597717329686329,17.34268539832083,0.23399925231933416,-0.3690484925821167,-0.3622001171112057,-1.0483297413581596,0.3239295071357482,-0.7052649292346835,-0.019135304987727864,0.5100836568603508,51.10124292883356,19.378745063988404,0.34306481212347695,6,0.1770005226135254,0.4850006103515625,1.065500259399414,0.7980003356933594,-0.09599971771240234,0,0.013751080725003417,1.0235276958117097,13.991999626159668,3.5405572595817083,14.06999969482422,-1.714291553133515,13.946000099182127,0.013751080725003417
7317,2024-06-11,13.98799991607666,14.157999992370605,13.937999725341795,14.119999885559082,7181164.0,-0.008505804312895493,1.115385320764423,-0.7096777501474094,36.16766850053866,27.91940895244607,0.24122847328040287,0.5073589336704956,1.0345852235086639,0.6767731638777548,17.83214561197864,0.22000026702881037,-0.3675045774237926,-0.42280001640319753,-1.0552509327779305,0.2096508999715354,-0.739025474590564,-0.10657455821583106,0.5855585591711421,39.71619693065222,6.297041929359175,0.31622545818736625,6,0.2970004081726074,0.6050004959106445,1.185500144958496,0.9419999122619629,0.14599990844726562,1,0.008864780530480898,1.4631554643149614,14.107999801635742,1.0235276958117097,13.991999626159668,3.5405572595817083,14.06999969482422,0.008864780530480898
7318,2024-06-12,13.94200038909912,14.118000030517578,13.916000366210938,14.062000274658205,7387897.0,-0.0032884992317360195,-1.3488342435751712,0.9090902522902907,33.73064091707357,29.12715142695459,0.24319827467276944,0.4861351231158917,1.0677892301992369,0.7219991196725051,19.099899987614773,0.20199966430664062,-0.3895708673859204,-0.4102995395660418,-0.9833097044984118,0.1627106253663282,-0.6968046220322268,-0.12379445709985681,0.5897046018952903,23.40428410066965,-10.30059820595448,0.286505082466185,6,0.34299993515014826,0.6510000228881854,1.2569997310638445,0.9879994392395037,0.347999572753908,2,0.01707071506487301,1.115385320764423,13.98799991607666,1.4631554643149614,14.107999801635742,1.0235276958117097,13.991999626159668,0.01707071506487301
7319,2024-06-13,13.718000411987305,13.96399974822998,13.663999557495115,13.902000427246096,11725530.0,-0.01606655937887902,-1.0547836935718684,1.5333349227920126,31.479431550506405,29.701633396882375,0.408229145849603,0.6603498461185389,1.2714202382806032,0.9456715040924166,19.984186429558797,0.30000019073486506,-0.41999675902202505,-0.5811995506286625,-1.1834120869287954,0.021012985671470474,-0.8823058187787289,-0.280093282478596,0.7743623038089158,10.931337440178545,-24.39336679936637,0.30110626815006636,6,0.4609994888305664,0.7689995765686035,1.423999547958374,1.2529997825622559,0.36199951171875,3,0.035136272255586354,-1.3488342435751712,13.94200038909912,1.115385320764423,13.98799991607666,1.4631554643149614,14.107999801635742,0.035136272255586354
7320,2024-06-14,13.508000373840332,13.753999710083008,13.494000434875488,13.69200038909912,12511103.0,-0.015308356308508797,-1.4528245868158958,0.9999999999999807,20.331499397762485,29.067020776355584,0.5177946247981744,0.8078049439511332,1.4526462043741866,1.1538320807113234,21.153526275208716,0.25999927520751953,-0.43016624374873125,-0.7251996040344242,-1.3711394720310803,-0.07925973603776804,-1.0481695380327523,-0.4022296700360961,0.9180932892918001,2.108425948001735,-26.947178782118076,0.3229699339983282,6,0.40399980545043945,0.8940000534057617,1.6334996223449707,1.4629998207092285,0.5639991760253924,4,0.05818768702567367,-1.0547836935718684,13.718000411987305,-1.3488342435751712,13.94200038909912,1.115385320764423,13.98799991607666,0.05818768702567367
7321,2024-06-17,13.534000396728516,13.682000160217285,13.484000205993652,13.56999969482422,7474846.0,0.0019247869535550244,-1.9117708932302988,0.1956483429910242,21.74394045533238,29.101234405469956,0.3947214046043719,0.7305798245484798,1.3924228797356335,1.1240174474389626,22.0185375244667,0.1979999542236328,-0.4315143025482424,-0.6428996086120602,-1.3273448583638086,0.04154564113968817,-0.9851222334879353,-0.3006769837361851,0.7988839435779518,7.418428276310948,-14.597160612078767,0.34222262487587435,6,0.2869997024536133,0.8629999160766602,1.607499599456787,1.436999797821045,0.49199962615966975,0,0.05201710497350942,-1.4528245868158958,13.508000373840332,-1.0547836935718684,13.718000411987305,-1.3488342435751712,13.94200038909912,0.05201710497350942
7322,2024-06-18,13.784000396728516,13.859999656677244,13.550000190734865,13.583999633789062,8707857.0,0.01847199591189841,-1.313431879808415,-5.555685069407376,34.07408790357093,30.126217359485914,0.12143517636797796,0.43980693114505165,1.110205575975261,0.8704043414668678,22.111596786302428,0.3259992599487287,-0.44461055537715843,-0.35269961357116664,-1.0298851257007904,0.3244858985584571,-0.6912923696359794,-0.014106857506353876,0.4470178474604136,47.31865516841983,23.973620296352927,0.33859275606481193,6,0.03699970245361328,0.6129999160766602,1.357499599456787,1.1919994354248047,0.27399921417236506,1,0.016540893835793602,-1.9117708932302988,13.534000396728516,-1.4528245868158958,13.508000373840332,-1.0547836935718684,13.718000411987305,0.016540893835793602
7323,2024-06-19,13.89799976348877,13.989999771118164,13.8100004196167,13.81999969482422,7822157.0,0.0082704123243722,-2.673507916581516,0.389998855595177,38.167158150101535,31.240011183777334,-9.954756546903809e-05,0.29759034507657844,0.9668415105139214,0.7503843369682528,21.66016064795839,0.20599937438964844,-0.4521730832360493,-0.21110024452209508,-0.8794590948728942,0.45725860582870403,-0.5452796696974946,0.12307918065330448,0.24337631611672705,81.81816468424118,55.29079778349164,0.3341794251753996,6,-0.07699966430664062,0.4680004119873047,1.2115004062652588,1.0780000686645508,0.12200069427490234,2,0.016980865236100318,-1.313431879808415,13.784000396728516,-1.9117708932302988,13.534000396728516,-1.4528245868158958,13.508000373840332,0.016980865236100318
7324,2024-06-20,14.131999969482422,14.173999786376953,13.895999908447266,13.902000427246096,12289144.0,0.016836970065893242,-1.2975141474487302,2.948709484160506,41.30017961178329,32.530732004227836,-0.250749074585773,0.03747330581671271,0.7078469168205785,0.5090444497627722,21.170725046616752,0.2779998779296875,-0.40377242139267366,0.04069995880126953,-0.6037033712245936,0.6851032888271327,-0.28150170621166204,0.3629016238142011,-0.6479997634887695,93.91306631357659,67.57755856356613,0.32220166501293196,6,-0.30299997329711914,0.04500007629394531,0.9775002002716064,0.8439998626708984,0.3559999465942383,3,0.011180299512581371,-2.673507916581516,13.89799976348877,-1.313431879808415,13.784000396728516,-1.9117708932302988,13.534000396728516,0.011180299512581371
7325,2024-06-21,13.935999870300293,14.156000137329102,13.906000137329102,14.0600004196167,29704326.0,-0.013869239994720117,-1.7173910789994713,-0.539133896140518,39.09501016677663,32.89884629482732,-0.07099365365038324,0.20889989702938294,0.8779295775208631,0.6964267588589834,20.51996480662548,0.25,-0.3698849423386257,-0.1329001426696781,-0.7655011394631561,0.49970085412379994,-0.4492006410664171,0.18340035572706093,-0.43819967269897475,65.50723756318096,37.904695380594944,0.31630049839673907,6,-0.10699987411499023,0.24100017547607422,1.1455004215240479,1.0399999618530273,0.694000244140625,4,0.010332954559840957,-1.2975141474487302,14.131999969482422,-2.673507916581516,13.89799976348877,-1.313431879808415,13.784000396728516,0.010332954559840957
7326,2024-06-24,14.12399959564209,14.1899995803833,13.880000114440918,13.881999969482422,9964478.0,0.01349022151919299,-1.520327661669555,-1.9516012428474743,52.75826825242635,34.74224626725929,-0.28662702652869143,-0.015991226610601927,0.652380611593216,0.5025713440332815,20.443030076722152,0.3099994659423828,-0.3447174229653278,0.07799959182739258,-0.5078242520778975,0.6638234357326827,-0.21491233012525157,0.37091151378003673,-0.6126754062652591,89.68749254941227,57.30481034230941,0.2929119219526449,6,-0.2869997024536133,0.053000450134277344,0.957500696182251,0.8520002365112305,0.5160007476806658,0,-0.0036816799253102106,-1.7173910789994713,13.935999870300293,-1.2975141474487302,14.131999969482422,-2.673507916581516,13.89799976348877,-0.0036816799253102106
7327,2024-06-25,14.236000061035154,14.435999870300293,14.19200038909912,14.25,10191772.0,0.007929798116648401,-3.7843371916897537,-0.057851076826079734,57.11482047003341,37.34048843981038,-0.40202653460479887,-0.1616393037074939,0.5096767817968288,0.3855624893729779,20.40369732935269,0.3120002746582031,-0.3157694671035465,0.20610003471374405,-0.3365877644565707,0.7487878338840588,-0.0652438648714142,0.4774439342989023,-0.6975288560180655,68.05112064447694,30.300365752590594,0.2713438995851577,6,-0.2760000228881818,-0.1469998359680158,0.8455002307891863,0.7399997711181658,0.5620002746582049,1,-0.014751337260931363,-1.520327661669555,14.12399959564209,-1.7173910789994713,13.935999870300293,-1.2975141474487302,14.131999969482422,-0.014751337260931363
7328,2024-06-26,14.239999771118164,14.37399959564209,14.206000328063965,14.265999794006348,8612283.0,0.00028095743648925975,-2.574493988738396,1.8571525885556226,54.43170336839085,39.890740864019754,-0.4015353866246194,-0.18671052932705834,0.4851546320145772,0.3799118358083806,20.037758542346808,0.167999267578125,-0.3065855831148685,0.21739974021911657,-0.3087965141553841,0.7435959945936172,-0.045698386968133775,0.4804978674063669,-0.6476768461840834,64.74816812119217,23.8765608190631,0.2630981271872505,6,-0.2799997329711914,-0.1509995460510254,0.7655003070831299,0.7360000610351562,0.310000419616701,2,-0.012780910333047846,-3.7843371916897537,14.236000061035154,-1.520327661669555,14.12399959564209,-1.7173910789994713,13.935999870300293,-0.012780910333047846
7329,2024-06-27,14.314000129699707,14.456000328063965,14.277999877929688,14.291999816894533,8801985.0,0.0051966544782979796,-6.119990844761487,-0.8461651322304272,58.411718338154856,44.121876301841134,-0.42700672761418446,-0.27928282816913175,0.3868776626841921,0.3080591305671945,19.536639071623334,0.21600055694580078,-0.28739145365177876,0.29410009384155344,-0.22514205115936115,0.813342238842468,0.03447902134109526,0.5537211663420116,-0.671056588043653,75.34719692705056,29.47305495973027,0.25962107250045746,6,-0.34399986267089844,-0.22499990463256836,0.624500036239624,0.6619997024536133,-0.09800052642822266,3,-0.020539309017192475,-2.574493988738396,14.239999771118164,-3.7843371916897537,14.236000061035154,-1.520327661669555,14.12399959564209,-0.020539309017192475
7330,2024-06-28,14.354000091552734,14.473999977111815,14.305999755859375,14.38599967956543,8858063.0,0.0027944642650961082,-1.6249981373585978,-1.4545060470762803,56.6920668589236,48.005001457795714,-0.3736777004827605,-0.34832537034693445,0.32578916641756805,0.2668207031406631,19.471752400307953,0.16800022125243963,-0.25709628268279516,0.34120006561279226,-0.15395586239009873,0.8363559936156832,0.09362210161134676,0.5887780296142378,-0.6460120069840478,79.79799439354993,33.15637298732874,0.2475779640014452,6,-0.34200000762939453,-0.2649998664855957,0.5845000743865967,0.6219997406005859,-0.4200000762939471,4,0.009335364613992425,-6.119990844761487,14.314000129699707,-2.574493988738396,14.239999771118164,-3.7843371916897537,14.236000061035154,0.009335364613992425
7331,2024-07-01,14.531999588012695,14.616000175476074,14.423999786376953,14.4399995803833,8894217.0,0.012400689377500607,-2.096790567822616,-2.875037253382607,64.34599081836467,51.36854622610613,-0.44166973139145327,-0.545304463080873,0.12743201674843263,0.0923096104557537,20.277234761415823,0.26200008392333984,-0.19464606096669712,0.5134995937347409,-0.0034414720535504983,1.0304406595230322,0.2550290608405952,0.7719701266288865,-0.7474103141896968,80.18853071102762,31.321288932736373,0.2584705328941457,7,-0.3189992904663086,-0.44299936294555664,0.392500638961792,0.444000244140625,-0.6099996566772461,0,0.006743774374248002,-1.6249981373585978,14.354000091552734,-6.119990844761487,14.314000129699707,-2.574493988738396,14.239999771118164,0.006743774374248002
7332,2024-07-02,14.527999877929688,14.697999954223633,14.501999855041506,14.56999969482422,10347986.0,-0.0002752346680705564,-3.170220968691149,-0.4565197109952613,65.80366130863318,54.43926879927631,-0.35876289487608126,-0.5278878471054966,0.10796436353525252,0.09987374512465053,19.96153385797349,0.19600009918212713,-0.08408747680044293,0.4837998867034905,-0.08108359363329143,1.0486833670402724,0.20135814653509954,0.7662416268718815,-0.6436412959083206,65.44711271004596,12.807132431594752,0.2824417401683914,7,-0.2389998435974121,-0.4369997978210449,0.381000280380249,0.4479999542236328,-0.3120002746582031,1,0.007709283200312722,-2.096790567822616,14.531999588012695,-1.6249981373585978,14.354000091552734,-6.119990844761487,14.314000129699707,0.007709283200312722
7333,2024-07-03,14.461999893188475,14.595999717712402,14.428000450134276,14.550000190734865,8856386.0,-0.00454295052971998,-1.1538480348704017,2.0952543142597597,71.93395802031499,57.84302195577983,-0.22836062551992242,-0.4440131511213785,0.14344337756064007,0.1702401972507417,19.507504007817676,0.16799926757812678,0.029025395992384517,0.3919999122619604,-0.20046046084934765,0.9844602853732685,0.09576972570630637,0.6882300988176144,-0.46373151905878984,43.809519484470584,-13.523605928537172,0.29623018655565403,7,-0.1729998588561994,-0.3709998130798322,0.3525002002716082,0.5139999389648455,-0.19400024414062322,2,0.02323333183421883,-3.170220968691149,14.527999877929688,-2.096790567822616,14.531999588012695,-1.6249981373585978,14.354000091552734,0.02323333183421883
7334,2024-07-04,14.605999946594238,14.631999969482422,14.477999687194824,14.482000350952148,4982040.0,0.009957132794170986,-1.3333212920751663,-1.4090815497154674,83.68098583061558,62.79701925176194,-0.3330798287986454,-0.5752941261793758,-0.020878047276875478,0.029189023486026144,18.962444751052196,0.1700000762939471,0.10887721146668028,0.5091999530792233,-0.12991543800277938,1.148315344161226,0.18964225753822284,0.8287576486202237,-0.5097691512514011,76.53062217486291,11.707480890868851,0.3195576955410011,7,-0.3169999122619629,-0.5149998664855957,0.20850014686584473,0.36999988555908203,-0.3039999008178711,3,-0.0038340241040758505,-1.1538480348704017,14.461999893188475,-3.170220968691149,14.527999877929688,-2.096790567822616,14.531999588012695,-0.0038340241040758505
7335,2024-07-05,14.454000473022461,14.656000137329102,14.407999992370605,14.595999717712402,6433867.0,-0.010406646181538526,-1.1196574926538614,-1.1451589334194718,76.19592265890688,65.40120307470421,-0.11161192452102497,-0.4078170371053371,0.1080345537770242,0.18277248737541996,18.551776591513825,0.2480001449584961,0.17458956906654777,0.33410043716430593,-0.32223101331952364,0.9904318876481355,0.005934711922391145,0.6622661624062207,-0.2735219954363117,15.862236794075379,-53.899732924374725,0.32816572524191523,7,-0.009000301361083984,-0.36300039291381836,0.3554995059967041,0.5219993591308594,-0.15200042724609375,4,-0.01646608979951203,-1.3333212920751663,14.605999946594238,-1.1538480348704017,14.461999893188475,-3.170220968691149,14.527999877929688,-0.01646608979951203
7336,2024-07-08,14.302000045776367,14.473999977111815,14.289999961853027,14.404000282287598,8219157.0,-0.010516149320030421,-1.9206257899955061,0.718315345507297,65.62122887161507,66.34635956376886,0.07631892384228856,-0.25353633369503825,0.23451240470998336,0.33497816867160424,17.68610455850236,0.1840000152587873,0.2166989431259818,0.17239999771118164,-0.4889063831583087,0.833706378580672,-0.15825319272356353,0.5030531881459268,-0.04906856146097027,2.94119709503318,-66.78213058197638,0.3306531904347448,7,0.15000009536743164,-0.2109999656677246,0.37999987602233887,0.6739997863769531,0.0,0,-0.025730669091016845,-1.1196574926538614,14.454000473022461,-1.3333212920751663,14.605999946594238,-1.1538480348704017,14.461999893188475,-0.025730669091016845
7337,2024-07-09,14.112000465393065,14.288000106811525,14.105999946594238,14.279999732971193,7666601.0,-0.013284825882755702,-1.0222205738990575,1.6470478238511872,56.17072647574832,66.53958435347523,0.2758924458970302,-0.05667645704764546,0.39580404789347945,0.5224515956475901,17.012858229871874,0.1960000991821289,0.27995421417898214,-0.02379961013794052,-0.6818332767967963,0.6342340565209152,-0.3528164434673684,0.30521722319148736,0.5859994888305682,1.0910030396187624,-64.3304777963026,0.32901683332942816,7,0.2899994850158709,-0.021000385284422052,0.5729994773864764,0.8909993171691912,0.18999958038330256,1,-0.013463756221065548,-1.9206257899955061,14.302000045776367,-1.1196574926538614,14.454000473022461,-1.3333212920751663,14.605999946594238,-0.013463756221065548
7338,2024-07-10,14.18000030517578,14.199999809265135,14.052000045776367,14.086000442504885,6740670.0,0.0048185825921329695,1.2089703077405165,-0.5595254314259434,51.53062403674562,65.77501831998532,0.22181261041590616,-0.11165640393428511,0.30374338836724313,0.45948058607984876,16.30987193991605,0.14799976348876775,0.2974151434627057,0.032300233840940606,-0.6195558367282921,0.6841563044101733,-0.29362780144367484,0.35822826912555605,0.5061596488952649,21.192092714813235,-38.94720104806922,0.3259280352846163,7,0.19499969482422053,-0.0890002250671369,0.3249998092651385,0.6999998092651385,0.12199974060058771,2,0.0025387374697420917,-1.0222205738990575,14.112000465393065,-1.9206257899955061,14.302000045776367,-1.1196574926538614,14.454000473022461,0.0025387374697420917
7339,2024-07-11,14.199999809265135,14.26200008392334,14.107999801635742,14.222000122070312,6433830.0,0.001410402232647101,2.019606376513487,-0.23404622283548826,59.482768070506104,66.08509623238338,0.20555821251945083,-0.09875759339697332,0.26947758803118305,0.4444217909332284,14.76477452244051,0.15400028228759766,0.29700649188166217,0.02819976806640412,-0.5916185234557272,0.6480180595885354,-0.2817093776946624,0.33810891382747066,0.46079374847412247,24.503268386648266,-33.512978290765524,0.3099091457610661,7,0.17500019073486506,-0.10899972915649236,0.305000305175783,0.680000305175783,0.10200023651123225,3,0.004788721175781108,1.2089703077405165,14.18000030517578,-1.0222205738990575,14.112000465393065,-1.9206257899955061,14.302000045776367,0.004788721175781108
7340,2024-07-12,14.293999671936035,14.435999870300293,14.26200008392334,14.281999588012695,6422603.0,0.006619708727712004,-5.692416322787712,-0.5454506047075722,56.548547077623844,65.21871359452328,0.1141570749910894,-0.13792460364577686,0.16574918011101758,0.3565661542307321,12.736068240088244,0.23600006103515803,0.30680518916700805,0.08289966583251918,-0.45380429067818007,0.6196036223432184,-0.18545231242283045,0.3512516440878688,0.34244214532470707,57.3458923071015,3.198044905213237,0.26835197825534945,7,0.08100032806396484,-0.20299959182739258,0.15800070762634277,0.565000534057619,0.008000373840332031,4,0.0005597015547746942,2.019606376513487,14.199999809265135,1.2089703077405165,14.18000030517578,-1.0222205738990575,14.112000465393065,0.0005597015547746942
7341,2024-07-15,14.23799991607666,14.33199977874756,14.211999893188475,14.293999671936035,5196805.0,-0.003917710727902257,-1.2222241845186512,-4.666613685130732,50.080509610090914,63.4716967391297,0.13864753045297107,-0.02790967232315289,0.20646235360801768,0.4157324611046356,10.498707518537111,0.11999988555908558,0.3008378516072252,-0.008300065994262695,-0.44011919441100744,0.42351906242248205,-0.22420963020263507,0.20760949821410968,0.3750642303247069,48.4374883584625,-3.7884483083182587,0.2159095642083724,7,0.11600017547607422,-0.14699983596801758,0.21400046348571777,0.621000289916994,0.06400012969970703,0,,-5.692416322787712,14.293999671936035,2.019606376513487,14.199999809265135,1.2089703077405165,14.18000030517578,
7342,2024-07-16,14.01200008392334,14.241999626159668,13.960000038146973,14.1899995803833,10358316.0,-0.015873004177934802,1.0,3.178576294277929,42.21311395317482,60.169380731669676,0.31710207849643446,0.22772258445230165,0.4105591560550472,0.6447664564731461,9.233980407231304,0.2819995880126953,0.2905422917942406,-0.24569988250732422,-0.6361916645389218,0.1447918995242734,-0.44094577352312214,-0.050453991491526295,0.5786214984530265,10.924383216928927,-38.076883318140844,0.19524589101579853,7,0.29600000381469727,0.07899999618530273,0.4270002841949463,0.8340001106262207,0.28999996185302734,1,,-1.2222241845186512,14.23799991607666,-5.692416322787712,14.293999671936035,2.019606376513487,14.199999809265135,
7343,2024-07-17,14.133999824523926,14.229999542236328,14.043999671936035,14.050000190734865,8008297.0,0.008706804158569836,-2.8749701978860367,-0.47190938996816506,44.0475980230144,55.76567097526955,0.16056806107267185,0.1310277747044193,0.26865407130633123,0.5261259588196783,8.482324469172298,0.21799945831298828,0.24916950783731728,-0.13550014495849538,-0.49310353858521516,0.2221032486682244,-0.31430184177185616,0.043301551854865394,0.4187844651986765,36.55458985979379,-8.737599859585302,0.17880169681336022,7,0.17400026321411133,-0.0429997444152832,0.30500054359436035,0.7120003700256348,0.1680002212524414,2,,1.0,14.01200008392334,-1.2222241845186512,14.23799991607666,-5.692416322787712,14.293999671936035,
7344,2024-07-18,14.289999961853027,14.371999740600586,14.229999542236328,14.239999771118164,7290781.0,0.011037225078949442,-3.0571109385430715,0.5952429609446084,48.03439090985245,52.63661189204127,-0.05025547834565103,-0.013205536164992537,0.09105608865333537,0.3744901652895436,8.229552651890016,0.23799991607666016,0.2059460193276461,0.012599992752075906,-0.3391465334167272,0.364346518920879,-0.16327327033232564,0.18847325583647745,0.22721727277503767,69.32773951058057,27.2271148363359,0.17587326308440157,7,-0.07299995422363281,-0.19899988174438477,0.1490004062652588,0.5560002326965332,0.012000083923339844,3,,-2.8749701978860367,14.133999824523926,1.0,14.01200008392334,-1.2222241845186512,14.23799991607666,
7345,2024-07-19,14.079999923706055,14.210000038146973,14.029999732971193,14.149999618530273,10821248.0,-0.014695594031320147,-1.1176496987512716,-1.3999885559518588,36.38553538538263,49.38820150468212,0.11299621899233969,0.21938368091604055,0.2718015264593028,0.5856339157602299,8.221257992856849,0.26000022888183416,0.14925492023532705,-0.20460004806518484,-0.5319732098057024,0.12277311367533272,-0.3682866289354436,-0.040913467194926056,0.40378427913314496,29.12620685025682,-7.81961504016428,0.1636865808702589,7,0.11800003051757812,0.01100015640258789,0.25300002098083496,0.6599998474121094,0.2220001220703125,4,,-3.0571109385430715,14.289999961853027,-2.8749701978860367,14.133999824523926,1.0,14.01200008392334,
7346,2024-07-22,14.071999549865724,14.17199993133545,14.020000457763672,14.15999984741211,7617669.0,-0.0005682083724205533,1.7142650352091688,1.257152588555833,36.2980555687693,47.180126959462235,0.09492207973603328,0.23535538959814595,0.2479813815499572,0.5951263055834506,8.365329123147326,0.15199947357177734,0.05436531042956361,-0.2100004196166978,-0.5435124794401407,0.1235116402067451,-0.37675644952841836,-0.04324438970497724,0.3803576030919409,27.184367137100473,-5.901925506194935,0.1667560299117213,7,0.12600040435790838,0.019000530242918146,0.08500075340270818,0.5830006599426252,0.23000049591064275,0,,-1.1176496987512716,14.079999923706055,-3.0571109385430715,14.289999961853027,-2.8749701978860367,14.133999824523926,
7347,2024-07-23,14.026000022888185,14.267999649047852,14.008000373840332,14.222000122070312,10541566.0,-0.0032688692757937288,-1.2413788851024996,2.227266323489594,36.73964835830363,45.53668521741312,0.142416115399028,0.2791265398875442,0.2629685610531691,0.644089959674206,8.705381524554554,0.25999927520751953,-0.02526008245734701,-0.24549994468688752,-0.5978033058924357,0.10680341651866065,-0.4216516252896625,-0.06934826408411254,0.39681570318083814,4.9449671322391895,-25.67845245414193,0.17615168060277447,7,0.17199993133544744,0.09800004959106268,0.08300018310546697,0.6240000724792463,0.2760000228881818,1,,1.7142650352091688,14.071999549865724,-1.1176496987512716,14.079999923706055,-3.0571109385430715,14.289999961853027,
7348,2024-07-24,14.05799961090088,14.133999824523926,13.925999641418455,14.029999732971193,7071495.0,0.0022814478796859827,1.3111092273132514,-0.14285644775959763,32.114844473660696,42.49580481776363,0.10201920261212827,0.24537326235221535,0.20175225653794193,0.6139932965422386,9.171515098471167,0.20800018310547053,-0.07207565264329219,-0.204400348663329,-0.5693063391556663,0.16050564182900828,-0.38685334390949855,-0.021947353417159476,0.33704717389282024,29.596399131857886,4.582477871248969,0.18245299524616893,7,0.12300014495849432,0.19600057601928533,0.05100059509277166,0.592000484466551,0.2440004348754865,2,,-1.2413788851024996,14.026000022888185,1.7142650352091688,14.071999549865724,-1.1176496987512716,14.079999923706055,
7349,2024-07-25,14.020000457763672,14.050000190734865,13.795999526977539,13.979999542236328,9713986.0,-0.0027030270443131332,4.079993896507513,1.4286103542234332,34.696726967511836,40.06782480552896,0.12493899194715397,0.2742798402215225,0.22019376770687238,0.6527357098117008,9.5248913686623,0.2620000839233416,-0.08864324872734741,-0.22769951820373535,-0.6072466069047895,0.15184757049731878,-0.41747306255426153,-0.03792597385320917,0.33752255556000854,47.45781204538842,20.406950629633915,0.1897735443505267,7,0.06399917602539062,0.22699928283691406,0.07349967956542969,0.6299996376037598,0.2819995880126953,3,,1.3111092273132514,14.05799961090088,-1.2413788851024996,14.026000022888185,1.7142650352091688,14.071999549865724,
7350,2024-07-26,14.48799991607666,14.618000030517578,14.36400032043457,14.553999900817873,23197318.0,0.0333808447241406,1.6185504168633003,-1.649961853900483,55.363329221268835,40.654804762326506,-0.34938959783324286,-0.1930644761146496,-0.26387580522514753,0.1862923801269165,9.658438070608907,0.5979995727539062,-0.08879973640924632,0.23359994888305735,-0.1583754836355773,0.625575381401692,0.03761223262374003,0.4295876651423747,-0.6920003890991211,84.18491060758994,51.85017055562812,0.19598771625931694,7,-0.28100013732910156,-0.24100017547607422,-0.4849998950958252,0.16200017929077148,-0.18599987030029297,4,,4.079993896507513,14.020000457763672,1.3111092273132514,14.05799961090088,-1.2413788851024996,14.026000022888185,
7351,2024-07-29,14.630000114440918,14.736000061035154,14.529999732971193,14.654000282287598,12151969.0,0.009801228546853169,1.1914960534058434,0.3636389908389348,65.36181992605903,43.22688320375809,-0.48046272578723936,-0.34503647548447347,-0.41521141657088734,0.044773776722777825,9.412390180613475,0.24800014495849432,-0.09986624042871028,0.3707001209259033,-0.03798100030512863,0.7793812421569353,0.16635956031038646,0.5750406815414202,-0.8340005874633789,88.72341634353376,50.27045374279427,0.20434056061551614,7,-0.3640003204345703,-0.3640003204345703,-0.627000093460083,0.019999980926513672,-0.3280000686645508,0,,1.6185504168633003,14.48799991607666,4.079993896507513,14.020000457763672,1.3111092273132514,14.05799961090088,
7352,2024-07-30,14.640000343322756,14.75,14.59000015258789,14.6899995803833,8625791.0,0.0006835426386611054,-1.1333367241839707,2.0832869744893165,64.1277878762495,45.458015409673095,-0.4380819754114249,-0.3649256142294117,-0.43230221508580335,0.03525431892556874,8.890369864290093,0.15999984741210938,-0.11178441497489011,0.375100326538087,-0.05174912375840357,0.8019497768345776,0.16167560138984172,0.5885250516863323,-0.8064007949829115,88.46964338196356,45.85735267605992,0.21342472514824526,7,-0.36700057983398615,-0.36700057983398615,-0.6330003738403338,0.009999752044675958,-0.3380002975463885,1,,1.1914960534058434,14.630000114440918,1.6185504168633003,14.48799991607666,4.079993896507513,14.020000457763672,
7353,2024-07-31,14.79800033569336,14.911999702453613,14.697999954223633,14.699999809265135,14416016.0,0.010792348952550768,-3.19606376513487,-1.9600404364081314,66.93095249281372,47.557633363335455,-0.5498063316416175,-0.5232920909133263,-0.5912541467067172,-0.12245895476744018,8.849938739335556,0.2719993591308576,-0.10468350168797969,0.5163002967834469,0.03394752641032461,0.9986530671565692,0.27512391159688576,0.7574766819700081,-0.9094167602539063,89.78500458464327,43.02801339063932,0.24117638518656148,7,-0.4440007209777832,-0.4440007209777832,-0.7735002040863037,-0.14800024032592773,-0.4960002899169922,2,,-1.1333367241839707,14.640000343322756,1.1914960534058434,14.630000114440918,1.6185504168633003,14.48799991607666,
7354,2024-08-01,14.550000190734865,14.881999969482422,14.477999687194824,14.805999755859375,10313202.0,-0.016759030905027616,-1.019998521806924,-2.612226428314178,56.66668653490059,49.81109460217079,-0.29172457809174546,-0.29481788260840425,-0.3483323957208402,0.12668798121759473,8.379824607337069,0.40400028228759766,-0.0698472707465907,0.27110013961792134,-0.2039206730837595,0.7461209523196022,0.033589733267080035,0.5086105459687627,-0.5795433251342796,33.94162044763606,-11.001886479813827,0.23751040635084075,8,-0.19600057601928889,-0.19600057601928889,-0.5255000591278094,0.07200002670287908,-0.24800014495849787,3,,-3.19606376513487,14.79800033569336,-1.1333367241839707,14.640000343322756,1.1914960534058434,14.630000114440918,
7355,2024-08-02,14.215999603271484,14.45199966430664,14.145999908447266,14.350000381469727,17370394.0,-0.022955366535051036,-1.233573492046918,0.5234414290237897,49.4995376977042,51.27792594983022,0.07107010920539558,0.021542552845673413,-0.020043276974520907,0.4577651946799399,8.030110449452177,0.40400028228759943,-0.052590922408439766,-0.05100040435791087,-0.5194304266016267,0.417429617885805,-0.2852154154797688,0.18321460676394707,-0.17021931072265595,9.138343818358608,-33.90238072680454,0.23421501112185822,8,0.1380000114440918,0.1380000114440918,-0.18649935722351074,0.40600061416625977,0.08600044250488281,4,,-1.019998521806924,14.550000190734865,-3.19606376513487,14.79800033569336,-1.1333367241839707,14.640000343322756,
7356,2024-08-05,13.934000015258787,13.947999954223633,13.699999809265135,13.821999549865724,18276013.0,-0.019836775174628007,2.5428505255414047,-0.835819514625267,48.269740201879465,52.5590472657831,0.37038590089157886,0.2893964253737451,0.24646711745610794,0.7306053228469747,8.610895706058958,0.5159997940063494,-0.06089988669017288,-0.31459999084472834,-0.8056074510489388,0.17640746935948215,-0.5601037209468327,-0.06909626074262398,0.977999687194826,19.30694939073422,-26.64804083417199,0.24550373010210483,8,0.3719997406005877,0.3719997406005877,0.11650013923645197,0.6880002021789569,0.3680000305175799,0,,-1.233573492046918,14.215999603271484,-1.019998521806924,14.550000190734865,-3.19606376513487,14.79800033569336,
7357,2024-08-06,13.92199993133545,14.07800006866455,13.82800006866455,14.065999984741213,11594629.0,-0.0008612088352373259,1.976186556615823,-1.285709420049273,45.05597056418934,53.99695016473072,0.409103793413939,0.3019114633315425,0.2432929276732736,0.7405641882048428,9.02239631726203,0.25,-0.029555049163633385,-0.31710004806518555,-0.8262526386881728,0.1920525425578017,-0.57167634337668,-0.06252375275369104,0.9657597732543941,18.31684336920903,-27.63641096821603,0.25457629531149395,8,0.3839998245239258,0.3839998245239258,0.22900032997131348,0.7000002861022949,0.38000011444091797,1,,2.5428505255414047,13.934000015258787,-1.233573492046918,14.215999603271484,-1.019998521806924,14.550000190734865,
7358,2024-08-07,14.215999603271484,14.246000289916992,13.935999870300293,14.027999877929688,10561009.0,0.021117632048992085,1.4999923091121639,-1.3055531640120372,48.378606422720374,55.517158993087236,0.15631116075916118,0.011327834934647285,-0.05723265653135101,0.44646765491698126,9.068303286120422,0.32400035858154297,0.012035828063634568,-0.024900341033935902,-0.5334273720324205,0.4836266899645487,-0.2791638565331773,0.22936317446530552,0.6480049034118647,43.65479899017046,0.6310677900499755,0.254263515499242,8,0.09000015258789062,0.09000015258789062,-0.02599954605102539,0.40600061416625977,0.08600044250488281,2,,1.976186556615823,13.92199993133545,2.5428505255414047,13.934000015258787,-1.233573492046918,14.215999603271484,
7359,2024-08-08,14.267999649047852,14.267999649047852,14.079999923706055,14.145999908447266,7569386.0,0.0036578536316504984,2.0819692634804494,0.6489357384899458,54.42560841676492,55.41296779258679,0.16001678194274938,-0.03722518327915836,-0.11470864840946504,0.3993026146830232,9.371248748017067,0.18799972534179688,0.06044977153812425,0.023699712753295188,-0.48458515246697154,0.5319845779735619,-0.23044271985683729,0.27784214536342766,0.572724763687134,75.53190814795657,29.479973154159055,0.25414243261013325,8,0.03800010681152344,0.03800010681152344,-0.07799959182739258,0.3540005683898926,0.034000396728515625,3,,1.4999923091121639,14.215999603271484,1.976186556615823,13.92199993133545,2.5428505255414047,13.934000015258787,
7360,2024-08-09,14.302000045776367,14.380000114440918,14.253999710083008,14.31999969482422,6115060.0,0.002382982728120764,-1.2105271963727016,-0.14753842064945252,55.348852063730284,54.3004158078836,0.10824028851263279,-0.07441054809469705,-0.1580292680685691,0.36495518707441654,9.530090166732437,0.12600040435791016,0.1182014017886015,0.05730009078979492,-0.45116202467920097,0.5657622062587908,-0.19693096694470213,0.311531148524292,0.5159098748892212,88.52940681484144,38.434739663213975,0.25423105773449756,8,0.0039997100830078125,0.0039997100830078125,-0.1119999885559082,0.32000017166137695,0.0,4,,2.0819692634804494,14.267999649047852,1.4999923091121639,14.215999603271484,1.976186556615823,13.92199993133545,